[ { "Date": "2000/01/03", "Open": 41.62, "High": 41.69, "Low": 39.81, "Close": 40.12, "Volume": 2632000 }, { "Date": "2000/01/04", "Open": 39.88, "High": 41.12, "Low": 39.75, "Close": 40.12, "Volume": 3584700 }, { "Date": "2000/01/05", "Open": 42, "High": 43.31, "Low": 41.38, "Close": 42.62, "Volume": 7631700 }, { "Date": "2000/01/06", "Open": 42.25, "High": 43.44, "Low": 41.12, "Close": 43.06, "Volume": 4922200 }, { "Date": "2000/01/07", "Open": 43.88, "High": 44.88, "Low": 43.69, "Close": 44.12, "Volume": 6008300 }, { "Date": "2000/01/10", "Open": 44.31, "High": 44.5, "Low": 43.5, "Close": 43.69, "Volume": 2400000 }, { "Date": "2000/01/11", "Open": 43.38, "High": 43.94, "Low": 42.75, "Close": 42.88, "Volume": 2450200 }, { "Date": "2000/01/12", "Open": 42.75, "High": 44.19, "Low": 42.5, "Close": 43.06, "Volume": 2326900 }, { "Date": "2000/01/13", "Open": 43.31, "High": 43.38, "Low": 42, "Close": 42.38, "Volume": 3030100 }, { "Date": "2000/01/14", "Open": 43.62, "High": 44.25, "Low": 42.94, "Close": 44, "Volume": 3834900 }, { "Date": "2000/01/18", "Open": 43.88, "High": 45, "Low": 43.12, "Close": 45, "Volume": 5859100 }, { "Date": "2000/01/19", "Open": 45.38, "High": 48.12, "Low": 45.25, "Close": 47.62, "Volume": 11457600 }, { "Date": "2000/01/20", "Open": 47.56, "High": 47.88, "Low": 45.75, "Close": 46.5, "Volume": 8931100 }, { "Date": "2000/01/21", "Open": 46.94, "High": 46.94, "Low": 45, "Close": 45.69, "Volume": 4390000 }, { "Date": "2000/01/24", "Open": 45.81, "High": 46.19, "Low": 43.62, "Close": 44.31, "Volume": 3296200 }, { "Date": "2000/01/25", "Open": 45, "High": 46, "Low": 44.75, "Close": 45.69, "Volume": 5052200 }, { "Date": "2000/01/26", "Open": 45.69, "High": 46.5, "Low": 45, "Close": 46.19, "Volume": 3090100 }, { "Date": "2000/01/27", "Open": 46, "High": 46.88, "Low": 44.88, "Close": 45.06, "Volume": 3329100 }, { "Date": "2000/01/28", "Open": 44.81, "High": 45.62, "Low": 44.5, "Close": 44.62, "Volume": 2258400 }, { "Date": "2000/01/31", "Open": 44, "High": 44.56, "Low": 43.94, "Close": 44.5, "Volume": 2340500 }, { "Date": "2000/02/01", "Open": 43.88, "High": 44.19, "Low": 43.31, "Close": 43.75, "Volume": 2670800 }, { "Date": "2000/02/02", "Open": 43.38, "High": 45.19, "Low": 43.38, "Close": 44.62, "Volume": 3295500 }, { "Date": "2000/02/03", "Open": 45, "High": 45.06, "Low": 43.12, "Close": 43.44, "Volume": 2886400 }, { "Date": "2000/02/04", "Open": 43.75, "High": 44.19, "Low": 42.56, "Close": 44, "Volume": 2927200 }, { "Date": "2000/02/07", "Open": 43.88, "High": 43.88, "Low": 41.69, "Close": 41.81, "Volume": 3024400 }, { "Date": "2000/02/08", "Open": 41.94, "High": 42.06, "Low": 40, "Close": 41, "Volume": 5097700 }, { "Date": "2000/02/09", "Open": 40.25, "High": 40.25, "Low": 38.38, "Close": 39, "Volume": 5535800 }, { "Date": "2000/02/10", "Open": 38.81, "High": 40.19, "Low": 38.75, "Close": 39.75, "Volume": 4040600 }, { "Date": "2000/02/11", "Open": 39.75, "High": 40.38, "Low": 39.12, "Close": 39.88, "Volume": 3127800 }, { "Date": "2000/02/14", "Open": 39.62, "High": 39.69, "Low": 38.06, "Close": 38.25, "Volume": 2605900 }, { "Date": "2000/02/15", "Open": 38.12, "High": 38.69, "Low": 37.38, "Close": 38.5, "Volume": 3947800 }, { "Date": "2000/02/16", "Open": 37.75, "High": 37.94, "Low": 36.88, "Close": 37.25, "Volume": 3423000 }, { "Date": "2000/02/17", "Open": 37.25, "High": 37.88, "Low": 36.56, "Close": 37.5, "Volume": 3400500 }, { "Date": "2000/02/18", "Open": 37.38, "High": 37.5, "Low": 35.88, "Close": 36, "Volume": 5536500 }, { "Date": "2000/02/22", "Open": 35.94, "High": 39.94, "Low": 35.88, "Close": 38.88, "Volume": 4768400 }, { "Date": "2000/02/23", "Open": 38.62, "High": 38.69, "Low": 37.06, "Close": 37.12, "Volume": 3880800 }, { "Date": "2000/02/24", "Open": 36.88, "High": 37, "Low": 35.88, "Close": 36.56, "Volume": 4198300 }, { "Date": "2000/02/25", "Open": 37.06, "High": 38, "Low": 36.81, "Close": 37.81, "Volume": 3170600 }, { "Date": "2000/02/28", "Open": 37.5, "High": 37.62, "Low": 36.56, "Close": 37, "Volume": 3573300 }, { "Date": "2000/02/29", "Open": 37.19, "High": 37.62, "Low": 36.12, "Close": 36.94, "Volume": 3503100 }, { "Date": "2000/03/01", "Open": 36.94, "High": 36.62, "Low": 35.94, "Close": 36.31, "Volume": 2838000 }, { "Date": "2000/03/02", "Open": 35.94, "High": 37.19, "Low": 35.38, "Close": 35.94, "Volume": 4053200 }, { "Date": "2000/03/03", "Open": 35.94, "High": 36.5, "Low": 35.69, "Close": 35.94, "Volume": 3884100 }, { "Date": "2000/03/06", "Open": 35.94, "High": 36.19, "Low": 35, "Close": 35.12, "Volume": 2879500 }, { "Date": "2000/03/07", "Open": 35.12, "High": 35.12, "Low": 34.12, "Close": 34.75, "Volume": 3565000 }, { "Date": "2000/03/08", "Open": 34, "High": 34.19, "Low": 33.38, "Close": 33.38, "Volume": 4134600 }, { "Date": "2000/03/09", "Open": 33.5, "High": 34.5, "Low": 33.25, "Close": 33.75, "Volume": 3236700 }, { "Date": "2000/03/10", "Open": 33.94, "High": 33.94, "Low": 32.31, "Close": 33.25, "Volume": 5080300 }, { "Date": "2000/03/13", "Open": 32.25, "High": 33.12, "Low": 32, "Close": 32.62, "Volume": 3420200 }, { "Date": "2000/03/14", "Open": 32.75, "High": 33.81, "Low": 32.44, "Close": 33.06, "Volume": 3727900 }, { "Date": "2000/03/15", "Open": 32.88, "High": 35.5, "Low": 32.81, "Close": 34.88, "Volume": 4859300 }, { "Date": "2000/03/16", "Open": 35, "High": 35.94, "Low": 34.69, "Close": 35.62, "Volume": 4725200 }, { "Date": "2000/03/17", "Open": 37.25, "High": 38.94, "Low": 36, "Close": 37.19, "Volume": 15099400 }, { "Date": "2000/03/20", "Open": 37.19, "High": 37.69, "Low": 36.38, "Close": 37, "Volume": 5786400 }, { "Date": "2000/03/21", "Open": 37.19, "High": 37.44, "Low": 36.19, "Close": 36.56, "Volume": 4153400 }, { "Date": "2000/03/22", "Open": 36.94, "High": 37.19, "Low": 35.75, "Close": 36.38, "Volume": 3358600 }, { "Date": "2000/03/23", "Open": 35.62, "High": 35.94, "Low": 34.81, "Close": 35.12, "Volume": 4080400 }, { "Date": "2000/03/24", "Open": 36, "High": 36.44, "Low": 35.5, "Close": 36.12, "Volume": 5797400 }, { "Date": "2000/03/27", "Open": 36.25, "High": 37.31, "Low": 36.12, "Close": 37.12, "Volume": 2534000 }, { "Date": "2000/03/28", "Open": 36.94, "High": 38.19, "Low": 36.88, "Close": 38, "Volume": 5056400 }, { "Date": "2000/03/29", "Open": 37.75, "High": 38.19, "Low": 37.31, "Close": 37.88, "Volume": 2731000 }, { "Date": "2000/03/30", "Open": 37.88, "High": 38.94, "Low": 37.62, "Close": 38.62, "Volume": 3266100 }, { "Date": "2000/03/31", "Open": 38.75, "High": 38.81, "Low": 37.81, "Close": 37.81, "Volume": 4630100 }, { "Date": "2000/04/03", "Open": 37.75, "High": 37.75, "Low": 37.06, "Close": 37.19, "Volume": 3234700 }, { "Date": "2000/04/04", "Open": 37.38, "High": 38.25, "Low": 36.56, "Close": 37.31, "Volume": 4002100 }, { "Date": "2000/04/05", "Open": 36.88, "High": 37.25, "Low": 36, "Close": 36.06, "Volume": 2860900 }, { "Date": "2000/04/06", "Open": 36, "High": 36.44, "Low": 35.62, "Close": 36.12, "Volume": 2941900 }, { "Date": "2000/04/07", "Open": 36.19, "High": 36.31, "Low": 35.38, "Close": 35.69, "Volume": 2381600 }, { "Date": "2000/04/10", "Open": 35.5, "High": 35.62, "Low": 35, "Close": 35.06, "Volume": 2452600 }, { "Date": "2000/04/11", "Open": 35, "High": 36.38, "Low": 35, "Close": 35.69, "Volume": 2251100 }, { "Date": "2000/04/12", "Open": 35.94, "High": 38.38, "Low": 35.88, "Close": 37.62, "Volume": 4620200 }, { "Date": "2000/04/13", "Open": 37.62, "High": 37.62, "Low": 36.5, "Close": 37, "Volume": 2916700 }, { "Date": "2000/04/14", "Open": 36, "High": 36.75, "Low": 34.75, "Close": 35.38, "Volume": 3744900 }, { "Date": "2000/04/17", "Open": 35.12, "High": 35.38, "Low": 34.06, "Close": 35.31, "Volume": 3739100 }, { "Date": "2000/04/18", "Open": 34.62, "High": 35.06, "Low": 34.31, "Close": 34.75, "Volume": 3378800 }, { "Date": "2000/04/19", "Open": 35.94, "High": 37.75, "Low": 35.56, "Close": 37.25, "Volume": 5709000 }, { "Date": "2000/04/20", "Open": 37.5, "High": 40.25, "Low": 37.5, "Close": 40.06, "Volume": 8110700 }, { "Date": "2000/04/24", "Open": 39.62, "High": 41.25, "Low": 37.5, "Close": 37.88, "Volume": 10087700 }, { "Date": "2000/04/25", "Open": 38.25, "High": 39.56, "Low": 38.25, "Close": 39, "Volume": 5397100 }, { "Date": "2000/04/26", "Open": 39.19, "High": 40.56, "Low": 39, "Close": 39.94, "Volume": 5338300 }, { "Date": "2000/04/27", "Open": 39, "High": 40.25, "Low": 38.94, "Close": 39.81, "Volume": 3176700 }, { "Date": "2000/04/28", "Open": 39.62, "High": 40.06, "Low": 38.94, "Close": 39.69, "Volume": 1853600 }, { "Date": "2000/05/01", "Open": 39.69, "High": 40.19, "Low": 39, "Close": 39.06, "Volume": 2886100 }, { "Date": "2000/05/02", "Open": 39.06, "High": 39.06, "Low": 37.81, "Close": 37.94, "Volume": 2549200 }, { "Date": "2000/05/03", "Open": 37.31, "High": 38.19, "Low": 36.81, "Close": 37.31, "Volume": 3311300 }, { "Date": "2000/05/04", "Open": 38.25, "High": 39.31, "Low": 37.81, "Close": 38.19, "Volume": 2981100 }, { "Date": "2000/05/05", "Open": 38, "High": 39.88, "Low": 37.94, "Close": 39.5, "Volume": 2792900 }, { "Date": "2000/05/08", "Open": 39, "High": 39.5, "Low": 38.19, "Close": 38.25, "Volume": 3146400 }, { "Date": "2000/05/09", "Open": 38.5, "High": 39.19, "Low": 38.12, "Close": 38.31, "Volume": 2567300 }, { "Date": "2000/05/10", "Open": 37.75, "High": 37.94, "Low": 36.56, "Close": 36.88, "Volume": 4820400 }, { "Date": "2000/05/11", "Open": 37.12, "High": 38.19, "Low": 37.06, "Close": 37.31, "Volume": 2887200 }, { "Date": "2000/05/12", "Open": 37.62, "High": 37.62, "Low": 37.06, "Close": 37.19, "Volume": 2453200 }, { "Date": "2000/05/15", "Open": 36.62, "High": 37.5, "Low": 36.44, "Close": 37.19, "Volume": 2913500 }, { "Date": "2000/05/16", "Open": 37.19, "High": 37.88, "Low": 36.75, "Close": 37.38, "Volume": 3815700 }, { "Date": "2000/05/17", "Open": 37, "High": 37.5, "Low": 36.56, "Close": 37.38, "Volume": 2739800 }, { "Date": "2000/05/18", "Open": 37.12, "High": 37.75, "Low": 37.12, "Close": 37.62, "Volume": 2050100 }, { "Date": "2000/05/19", "Open": 37, "High": 37.38, "Low": 36.25, "Close": 36.94, "Volume": 2193900 }, { "Date": "2000/05/22", "Open": 37.38, "High": 37.69, "Low": 36.25, "Close": 36.56, "Volume": 2966000 }, { "Date": "2000/05/23", "Open": 36.62, "High": 37.94, "Low": 36.62, "Close": 37.12, "Volume": 2850600 }, { "Date": "2000/05/24", "Open": 37.25, "High": 39, "Low": 37.19, "Close": 38.88, "Volume": 4642600 }, { "Date": "2000/05/25", "Open": 38.62, "High": 38.69, "Low": 37.88, "Close": 38.38, "Volume": 3027300 }, { "Date": "2000/05/26", "Open": 38, "High": 38.94, "Low": 38, "Close": 38.25, "Volume": 2102100 }, { "Date": "2000/05/30", "Open": 38.75, "High": 39.69, "Low": 38.56, "Close": 39.56, "Volume": 2325300 }, { "Date": "2000/05/31", "Open": 39.56, "High": 39.62, "Low": 39, "Close": 39.06, "Volume": 2057000 }, { "Date": "2000/06/01", "Open": 39.56, "High": 39.88, "Low": 39.31, "Close": 39.69, "Volume": 2322400 }, { "Date": "2000/06/02", "Open": 40.06, "High": 40.56, "Low": 39.5, "Close": 39.88, "Volume": 3449500 }, { "Date": "2000/06/05", "Open": 39.12, "High": 39.44, "Low": 38.56, "Close": 38.94, "Volume": 2478000 }, { "Date": "2000/06/06", "Open": 39.19, "High": 40.19, "Low": 39.06, "Close": 39.88, "Volume": 2938800 }, { "Date": "2000/06/07", "Open": 39.69, "High": 40, "Low": 38.5, "Close": 38.56, "Volume": 2520100 }, { "Date": "2000/06/08", "Open": 38.5, "High": 38.62, "Low": 37.69, "Close": 38.19, "Volume": 2481700 }, { "Date": "2000/06/09", "Open": 38.75, "High": 39.69, "Low": 38.62, "Close": 39.19, "Volume": 2714200 }, { "Date": "2000/06/12", "Open": 38.62, "High": 39.06, "Low": 38.06, "Close": 38.12, "Volume": 1551800 }, { "Date": "2000/06/13", "Open": 38, "High": 38.88, "Low": 37.69, "Close": 38.81, "Volume": 2597400 }, { "Date": "2000/06/14", "Open": 38.5, "High": 39.38, "Low": 38.38, "Close": 38.81, "Volume": 2834500 }, { "Date": "2000/06/15", "Open": 39.5, "High": 41, "Low": 39.25, "Close": 40.12, "Volume": 6321600 }, { "Date": "2000/06/16", "Open": 40.12, "High": 40.38, "Low": 38.81, "Close": 39.25, "Volume": 4861000 }, { "Date": "2000/06/19", "Open": 39.38, "High": 39.56, "Low": 38.56, "Close": 39, "Volume": 3950100 }, { "Date": "2000/06/20", "Open": 38.88, "High": 39.69, "Low": 38.31, "Close": 39.56, "Volume": 2824900 }, { "Date": "2000/06/21", "Open": 39.44, "High": 40.12, "Low": 39.06, "Close": 39.81, "Volume": 2531000 }, { "Date": "2000/06/22", "Open": 39.75, "High": 39.94, "Low": 38.75, "Close": 38.94, "Volume": 2102400 }, { "Date": "2000/06/23", "Open": 39.5, "High": 40.12, "Low": 39.38, "Close": 39.88, "Volume": 1984700 }, { "Date": "2000/06/26", "Open": 39.5, "High": 40, "Low": 39.5, "Close": 39.75, "Volume": 2666600 }, { "Date": "2000/06/27", "Open": 39.5, "High": 40.25, "Low": 39.31, "Close": 40, "Volume": 2845500 }, { "Date": "2000/06/28", "Open": 40.38, "High": 41.62, "Low": 40.25, "Close": 40.5, "Volume": 3834100 }, { "Date": "2000/06/29", "Open": 40.69, "High": 41.5, "Low": 40.5, "Close": 40.94, "Volume": 3364100 }, { "Date": "2000/06/30", "Open": 41, "High": 42.25, "Low": 41, "Close": 41.81, "Volume": 4694200 }, { "Date": "2000/07/03", "Open": 41.62, "High": 41.94, "Low": 41.44, "Close": 41.69, "Volume": 1232300 }, { "Date": "2000/07/05", "Open": 42.12, "High": 43.38, "Low": 42.06, "Close": 42.81, "Volume": 4990900 }, { "Date": "2000/07/06", "Open": 42.88, "High": 43.19, "Low": 42.56, "Close": 43, "Volume": 3642900 }, { "Date": "2000/07/07", "Open": 43.12, "High": 44.06, "Low": 43.06, "Close": 43.75, "Volume": 4241100 }, { "Date": "2000/07/10", "Open": 43.88, "High": 44, "Low": 43, "Close": 43, "Volume": 2796200 }, { "Date": "2000/07/11", "Open": 43.12, "High": 44.75, "Low": 43.06, "Close": 44.31, "Volume": 3799200 }, { "Date": "2000/07/12", "Open": 43.94, "High": 44.38, "Low": 43.69, "Close": 43.88, "Volume": 2173800 }, { "Date": "2000/07/13", "Open": 44.12, "High": 45, "Low": 44.12, "Close": 44.56, "Volume": 3427700 }, { "Date": "2000/07/14", "Open": 44.75, "High": 45.12, "Low": 44.31, "Close": 44.44, "Volume": 3472100 }, { "Date": "2000/07/17", "Open": 44.44, "High": 44.44, "Low": 43.44, "Close": 44, "Volume": 2465200 }, { "Date": "2000/07/18", "Open": 44, "High": 45.25, "Low": 43.31, "Close": 45.12, "Volume": 4773100 }, { "Date": "2000/07/19", "Open": 45, "High": 46.19, "Low": 44.06, "Close": 45.88, "Volume": 7478900 }, { "Date": "2000/07/20", "Open": 46, "High": 46.25, "Low": 45.19, "Close": 46.06, "Volume": 5032000 }, { "Date": "2000/07/21", "Open": 46, "High": 47.31, "Low": 45.81, "Close": 46.81, "Volume": 7622000 }, { "Date": "2000/07/24", "Open": 46.69, "High": 48.25, "Low": 46.69, "Close": 48.12, "Volume": 5027400 }, { "Date": "2000/07/25", "Open": 48, "High": 50.25, "Low": 47.88, "Close": 49.44, "Volume": 8838400 }, { "Date": "2000/07/26", "Open": 49, "High": 49.44, "Low": 47.69, "Close": 48, "Volume": 5298100 }, { "Date": "2000/07/27", "Open": 48.25, "High": 49.44, "Low": 48.19, "Close": 48.25, "Volume": 3898500 }, { "Date": "2000/07/28", "Open": 48.19, "High": 49.12, "Low": 47.94, "Close": 48.81, "Volume": 3930300 }, { "Date": "2000/07/31", "Open": 48.5, "High": 49.25, "Low": 48.44, "Close": 49, "Volume": 4475100 }, { "Date": "2000/08/01", "Open": 48.88, "High": 49.5, "Low": 48.69, "Close": 48.69, "Volume": 3226800 }, { "Date": "2000/08/02", "Open": 48.88, "High": 49.94, "Low": 48.88, "Close": 49.88, "Volume": 4376200 }, { "Date": "2000/08/03", "Open": 49.56, "High": 49.94, "Low": 48.81, "Close": 49, "Volume": 3226900 }, { "Date": "2000/08/04", "Open": 49, "High": 49.12, "Low": 48.31, "Close": 49, "Volume": 2419000 }, { "Date": "2000/08/07", "Open": 48.94, "High": 49.5, "Low": 48.5, "Close": 49.06, "Volume": 2112800 }, { "Date": "2000/08/08", "Open": 48.62, "High": 49.19, "Low": 48.38, "Close": 48.56, "Volume": 3384000 }, { "Date": "2000/08/09", "Open": 48.62, "High": 48.62, "Low": 47.12, "Close": 47.75, "Volume": 4278000 }, { "Date": "2000/08/10", "Open": 47.56, "High": 48.88, "Low": 47.56, "Close": 48.88, "Volume": 2544700 }, { "Date": "2000/08/11", "Open": 48.5, "High": 49.94, "Low": 48.5, "Close": 49.62, "Volume": 3281200 }, { "Date": "2000/08/14", "Open": 49.62, "High": 49.88, "Low": 49.31, "Close": 49.5, "Volume": 2855800 }, { "Date": "2000/08/15", "Open": 48.56, "High": 48.75, "Low": 47.25, "Close": 47.25, "Volume": 3951800 }, { "Date": "2000/08/16", "Open": 46.88, "High": 46.88, "Low": 45.88, "Close": 46.56, "Volume": 6308400 }, { "Date": "2000/08/17", "Open": 45.88, "High": 46.12, "Low": 45.75, "Close": 45.88, "Volume": 2810800 }, { "Date": "2000/08/18", "Open": 45.94, "High": 46.06, "Low": 45.31, "Close": 45.69, "Volume": 4070500 }, { "Date": "2000/08/21", "Open": 45.94, "High": 48.25, "Low": 45.5, "Close": 47.75, "Volume": 4088800 }, { "Date": "2000/08/22", "Open": 47.75, "High": 49.44, "Low": 47.62, "Close": 49.31, "Volume": 4678200 }, { "Date": "2000/08/23", "Open": 48.88, "High": 50.94, "Low": 48.88, "Close": 50.56, "Volume": 6971500 }, { "Date": "2000/08/24", "Open": 50.25, "High": 54, "Low": 50.19, "Close": 53.5, "Volume": 10874700 }, { "Date": "2000/08/25", "Open": 53.5, "High": 54.5, "Low": 53.38, "Close": 54.12, "Volume": 7613400 }, { "Date": "2000/08/28", "Open": 54.12, "High": 54, "Low": 52.94, "Close": 53.25, "Volume": 4938200 }, { "Date": "2000/08/29", "Open": 52.94, "High": 53.12, "Low": 52.25, "Close": 52.62, "Volume": 3984900 }, { "Date": "2000/08/30", "Open": 52.12, "High": 53, "Low": 51.94, "Close": 52.5, "Volume": 3673400 }, { "Date": "2000/08/31", "Open": 52.25, "High": 54.88, "Low": 52.25, "Close": 53.62, "Volume": 3758200 }, { "Date": "2000/09/01", "Open": 53.81, "High": 56.25, "Low": 53.75, "Close": 54.75, "Volume": 5087500 }, { "Date": "2000/09/05", "Open": 54, "High": 56.25, "Low": 54, "Close": 55.44, "Volume": 3704900 }, { "Date": "2000/09/06", "Open": 55.62, "High": 58.62, "Low": 55.56, "Close": 57.88, "Volume": 7914100 }, { "Date": "2000/09/07", "Open": 57, "High": 59.94, "Low": 57, "Close": 59.38, "Volume": 10888800 }, { "Date": "2000/09/08", "Open": 58.62, "High": 59, "Low": 57.62, "Close": 58.12, "Volume": 6635000 }, { "Date": "2000/09/11", "Open": 57.88, "High": 59.44, "Low": 57.69, "Close": 58.62, "Volume": 4333700 }, { "Date": "2000/09/12", "Open": 58.75, "High": 60.06, "Low": 58.12, "Close": 59, "Volume": 5625100 }, { "Date": "2000/09/13", "Open": 58.88, "High": 60.12, "Low": 58.75, "Close": 59.44, "Volume": 4063800 }, { "Date": "2000/09/14", "Open": 58.88, "High": 58.88, "Low": 57.69, "Close": 58.38, "Volume": 4237000 }, { "Date": "2000/09/15", "Open": 57.88, "High": 59.19, "Low": 56.75, "Close": 56.88, "Volume": 5781200 }, { "Date": "2000/09/18", "Open": 56.75, "High": 58.56, "Low": 56.62, "Close": 56.94, "Volume": 3178700 }, { "Date": "2000/09/19", "Open": 56.62, "High": 57.56, "Low": 56.25, "Close": 56.77, "Volume": 4220300 }, { "Date": "2000/09/20", "Open": 57, "High": 60.06, "Low": 56.94, "Close": 59.06, "Volume": 6373800 }, { "Date": "2000/09/21", "Open": 59.5, "High": 60.69, "Low": 59.25, "Close": 60.12, "Volume": 6158200 }, { "Date": "2000/09/22", "Open": 59.75, "High": 64.31, "Low": 59, "Close": 64, "Volume": 6829300 }, { "Date": "2000/09/25", "Open": 63.75, "High": 64.31, "Low": 61.75, "Close": 63.88, "Volume": 5338300 }, { "Date": "2000/09/26", "Open": 63.12, "High": 66.94, "Low": 62.81, "Close": 66.06, "Volume": 7064600 }, { "Date": "2000/09/27", "Open": 65.75, "High": 66.5, "Low": 63.38, "Close": 65.25, "Volume": 7533400 }, { "Date": "2000/09/28", "Open": 63.88, "High": 65.38, "Low": 63.62, "Close": 64.5, "Volume": 6704100 }, { "Date": "2000/09/29", "Open": 62.62, "High": 63.94, "Low": 60.62, "Close": 63.12, "Volume": 5004300 }, { "Date": "2000/10/02", "Open": 61, "High": 61.25, "Low": 57.25, "Close": 58.44, "Volume": 9275500 }, { "Date": "2000/10/03", "Open": 59, "High": 60.31, "Low": 59, "Close": 59.88, "Volume": 5007200 }, { "Date": "2000/10/04", "Open": 59.5, "High": 62.44, "Low": 59.5, "Close": 61.12, "Volume": 5019900 }, { "Date": "2000/10/05", "Open": 61.06, "High": 63, "Low": 60.25, "Close": 61.06, "Volume": 4016900 }, { "Date": "2000/10/06", "Open": 61.19, "High": 62.19, "Low": 60.5, "Close": 61, "Volume": 3057100 }, { "Date": "2000/10/09", "Open": 60.25, "High": 60.69, "Low": 59.25, "Close": 59.44, "Volume": 2180100 }, { "Date": "2000/10/10", "Open": 59.62, "High": 60.12, "Low": 59.06, "Close": 59.56, "Volume": 2501200 }, { "Date": "2000/10/11", "Open": 59, "High": 61.25, "Low": 58.81, "Close": 60.19, "Volume": 2960800 }, { "Date": "2000/10/12", "Open": 59.94, "High": 60.31, "Low": 54, "Close": 56.12, "Volume": 8935400 }, { "Date": "2000/10/13", "Open": 56, "High": 60.31, "Low": 55.94, "Close": 58.75, "Volume": 4721000 }, { "Date": "2000/10/16", "Open": 59.62, "High": 61.06, "Low": 59.44, "Close": 60.19, "Volume": 2649100 }, { "Date": "2000/10/17", "Open": 60.19, "High": 61.44, "Low": 58.62, "Close": 60.5, "Volume": 2909800 }, { "Date": "2000/10/18", "Open": 58.5, "High": 61.5, "Low": 58.38, "Close": 60.75, "Volume": 4731000 }, { "Date": "2000/10/19", "Open": 61, "High": 61.19, "Low": 57.31, "Close": 58.44, "Volume": 6481600 }, { "Date": "2000/10/20", "Open": 58.38, "High": 60.25, "Low": 57.81, "Close": 60, "Volume": 3795000 }, { "Date": "2000/10/23", "Open": 60.5, "High": 62, "Low": 60.06, "Close": 61.25, "Volume": 5672500 }, { "Date": "2000/10/24", "Open": 60.88, "High": 61.94, "Low": 60.62, "Close": 61, "Volume": 4167200 }, { "Date": "2000/10/25", "Open": 61.12, "High": 63.94, "Low": 61.12, "Close": 62.56, "Volume": 5929900 }, { "Date": "2000/10/26", "Open": 62, "High": 63.62, "Low": 61.88, "Close": 63.06, "Volume": 4459800 }, { "Date": "2000/10/27", "Open": 63.06, "High": 63.81, "Low": 63, "Close": 63.75, "Volume": 2632700 }, { "Date": "2000/10/30", "Open": 63.75, "High": 65.19, "Low": 63.69, "Close": 64.69, "Volume": 4769200 }, { "Date": "2000/10/31", "Open": 64.69, "High": 67.88, "Low": 64.06, "Close": 67.81, "Volume": 4694800 }, { "Date": "2000/11/01", "Open": 67.56, "High": 67.75, "Low": 65.12, "Close": 65.75, "Volume": 5574200 }, { "Date": "2000/11/02", "Open": 65.38, "High": 67, "Low": 63.81, "Close": 66.12, "Volume": 5114500 }, { "Date": "2000/11/03", "Open": 66.19, "High": 66.75, "Low": 65.5, "Close": 66.12, "Volume": 2738700 }, { "Date": "2000/11/06", "Open": 64.44, "High": 66.38, "Low": 64, "Close": 66, "Volume": 3576700 }, { "Date": "2000/11/07", "Open": 65.5, "High": 65.94, "Low": 65.06, "Close": 65.19, "Volume": 3025800 }, { "Date": "2000/11/08", "Open": 65.19, "High": 66.12, "Low": 64.5, "Close": 65.06, "Volume": 1595500 }, { "Date": "2000/11/09", "Open": 64.88, "High": 65.94, "Low": 64.44, "Close": 65.69, "Volume": 2047300 }, { "Date": "2000/11/10", "Open": 65.44, "High": 65.75, "Low": 63.25, "Close": 63.25, "Volume": 2847400 }, { "Date": "2000/11/13", "Open": 62.12, "High": 63.62, "Low": 61.94, "Close": 62.81, "Volume": 2943400 }, { "Date": "2000/11/14", "Open": 63.06, "High": 64.81, "Low": 63.06, "Close": 64.38, "Volume": 3553800 }, { "Date": "2000/11/15", "Open": 63.75, "High": 63.81, "Low": 62.69, "Close": 63.56, "Volume": 3089800 }, { "Date": "2000/11/16", "Open": 63.56, "High": 66.38, "Low": 63.56, "Close": 65.81, "Volume": 3557400 }, { "Date": "2000/11/17", "Open": 65.75, "High": 66.81, "Low": 65.06, "Close": 65.38, "Volume": 3517000 }, { "Date": "2000/11/20", "Open": 65, "High": 66.5, "Low": 65, "Close": 65.56, "Volume": 2503900 }, { "Date": "2000/11/21", "Open": 65.31, "High": 69.5, "Low": 65.31, "Close": 68.62, "Volume": 5728600 }, { "Date": "2000/11/22", "Open": 68.12, "High": 68.44, "Low": 64.88, "Close": 65.12, "Volume": 4276000 }, { "Date": "2000/11/24", "Open": 66, "High": 66.81, "Low": 65.56, "Close": 65.69, "Volume": 1122400 }, { "Date": "2000/11/27", "Open": 67, "High": 68, "Low": 67, "Close": 67.38, "Volume": 2771400 }, { "Date": "2000/11/28", "Open": 67.31, "High": 68.19, "Low": 66.25, "Close": 67.5, "Volume": 3243900 }, { "Date": "2000/11/29", "Open": 66.44, "High": 70, "Low": 66.19, "Close": 69.88, "Volume": 6369100 }, { "Date": "2000/11/30", "Open": 69.44, "High": 69.69, "Low": 67.56, "Close": 68.75, "Volume": 4245000 }, { "Date": "2000/12/01", "Open": 68.69, "High": 68.69, "Low": 65.19, "Close": 65.81, "Volume": 4420400 }, { "Date": "2000/12/04", "Open": 65.81, "High": 65.81, "Low": 63.69, "Close": 64.69, "Volume": 5188000 }, { "Date": "2000/12/05", "Open": 65.94, "High": 70.19, "Low": 64.5, "Close": 68.94, "Volume": 6329000 }, { "Date": "2000/12/06", "Open": 68.94, "High": 69.44, "Low": 66.81, "Close": 67.32, "Volume": 4597700 }, { "Date": "2000/12/07", "Open": 67.12, "High": 68.12, "Low": 66.81, "Close": 66.81, "Volume": 2295400 }, { "Date": "2000/12/08", "Open": 67.56, "High": 70.94, "Low": 67.38, "Close": 67.38, "Volume": 5175200 }, { "Date": "2000/12/11", "Open": 69.69, "High": 70.62, "Low": 68.38, "Close": 68.38, "Volume": 3799000 }, { "Date": "2000/12/12", "Open": 68.12, "High": 70.44, "Low": 68.12, "Close": 69.12, "Volume": 3164500 }, { "Date": "2000/12/13", "Open": 68.75, "High": 69.81, "Low": 67.75, "Close": 67.88, "Volume": 2366600 }, { "Date": "2000/12/14", "Open": 67.38, "High": 68.94, "Low": 66.5, "Close": 67.25, "Volume": 3319700 }, { "Date": "2000/12/15", "Open": 65.88, "High": 66.69, "Low": 64.75, "Close": 64.88, "Volume": 6202400 }, { "Date": "2000/12/18", "Open": 66, "High": 69.94, "Low": 66, "Close": 68.5, "Volume": 4228800 }, { "Date": "2000/12/19", "Open": 67.88, "High": 68.62, "Low": 66.12, "Close": 66.38, "Volume": 4316000 }, { "Date": "2000/12/20", "Open": 66.12, "High": 66.44, "Low": 64.06, "Close": 65, "Volume": 4035600 }, { "Date": "2000/12/21", "Open": 64.75, "High": 65, "Low": 62.56, "Close": 64.62, "Volume": 4724400 }, { "Date": "2000/12/22", "Open": 64.19, "High": 65, "Low": 61.44, "Close": 63.44, "Volume": 4071700 }, { "Date": "2000/12/26", "Open": 63.88, "High": 64.5, "Low": 62.25, "Close": 63, "Volume": 2366500 }, { "Date": "2000/12/27", "Open": 62.25, "High": 64.88, "Low": 62.25, "Close": 64.06, "Volume": 2723600 }, { "Date": "2000/12/28", "Open": 64, "High": 67, "Low": 63.75, "Close": 65.44, "Volume": 2486100 }, { "Date": "2000/12/29", "Open": 65.88, "High": 66.75, "Low": 65.62, "Close": 66, "Volume": 2553400 }, { "Date": "2001/01/02", "Open": 64.88, "High": 65.31, "Low": 60.56, "Close": 62, "Volume": 3762200 }, { "Date": "2001/01/03", "Open": 60.75, "High": 63.75, "Low": 59.19, "Close": 62.56, "Volume": 6428500 }, { "Date": "2001/01/04", "Open": 64, "High": 64.19, "Low": 60.25, "Close": 61, "Volume": 3841100 }, { "Date": "2001/01/05", "Open": 61.38, "High": 61.5, "Low": 58.12, "Close": 58.75, "Volume": 3758500 }, { "Date": "2001/01/08", "Open": 58.75, "High": 60.5, "Low": 58.69, "Close": 59, "Volume": 3012100 }, { "Date": "2001/01/09", "Open": 59, "High": 59, "Low": 57.19, "Close": 58.94, "Volume": 4356700 }, { "Date": "2001/01/10", "Open": 58.38, "High": 60.88, "Low": 58.31, "Close": 60.38, "Volume": 3659600 }, { "Date": "2001/01/11", "Open": 60, "High": 60.75, "Low": 59, "Close": 59.12, "Volume": 3371000 }, { "Date": "2001/01/12", "Open": 59.56, "High": 60.69, "Low": 58.56, "Close": 60.62, "Volume": 3150700 }, { "Date": "2001/01/16", "Open": 59.94, "High": 61.62, "Low": 59.5, "Close": 61, "Volume": 3268200 }, { "Date": "2001/01/17", "Open": 62.44, "High": 62.69, "Low": 58.25, "Close": 58.75, "Volume": 6605200 }, { "Date": "2001/01/18", "Open": 56.5, "High": 58, "Low": 55.62, "Close": 57.38, "Volume": 6044500 }, { "Date": "2001/01/19", "Open": 57.38, "High": 57.44, "Low": 55.5, "Close": 55.69, "Volume": 4295900 }, { "Date": "2001/01/22", "Open": 56.31, "High": 56.88, "Low": 55.69, "Close": 56, "Volume": 3604000 }, { "Date": "2001/01/23", "Open": 56.94, "High": 58, "Low": 56.19, "Close": 57.5, "Volume": 4417100 }, { "Date": "2001/01/24", "Open": 56.88, "High": 58, "Low": 56.88, "Close": 57.44, "Volume": 2997300 }, { "Date": "2001/01/25", "Open": 56.5, "High": 59.69, "Low": 56.5, "Close": 59.25, "Volume": 3683300 }, { "Date": "2001/01/26", "Open": 58.75, "High": 59.69, "Low": 57.5, "Close": 58.06, "Volume": 2299000 }, { "Date": "2001/01/29", "Open": 57.7, "High": 57.99, "Low": 56.31, "Close": 56.46, "Volume": 2357500 }, { "Date": "2001/01/30", "Open": 56.46, "High": 56.59, "Low": 54.56, "Close": 56.15, "Volume": 3650100 }, { "Date": "2001/01/31", "Open": 56.5, "High": 58.91, "Low": 56.5, "Close": 58.5, "Volume": 3614600 }, { "Date": "2001/02/01", "Open": 58, "High": 58.5, "Low": 56.06, "Close": 56.52, "Volume": 4099000 }, { "Date": "2001/02/02", "Open": 56.97, "High": 57.5, "Low": 56.04, "Close": 56.85, "Volume": 2121700 }, { "Date": "2001/02/05", "Open": 56.73, "High": 58.04, "Low": 56.42, "Close": 57.93, "Volume": 2188100 }, { "Date": "2001/02/06", "Open": 57.88, "High": 58.46, "Low": 56.47, "Close": 56.73, "Volume": 2353100 }, { "Date": "2001/02/07", "Open": 56.95, "High": 57.89, "Low": 56.65, "Close": 57.45, "Volume": 2182900 }, { "Date": "2001/02/08", "Open": 57.35, "High": 58.26, "Low": 57.12, "Close": 57.51, "Volume": 2777000 }, { "Date": "2001/02/09", "Open": 57.7, "High": 58.17, "Low": 56.78, "Close": 57.34, "Volume": 1997200 }, { "Date": "2001/02/12", "Open": 58.65, "High": 59.1, "Low": 58.21, "Close": 59.07, "Volume": 2875500 }, { "Date": "2001/02/13", "Open": 59.09, "High": 61.38, "Low": 59.09, "Close": 60.72, "Volume": 4984900 }, { "Date": "2001/02/14", "Open": 61.72, "High": 61.94, "Low": 60.34, "Close": 60.59, "Volume": 3684200 }, { "Date": "2001/02/15", "Open": 60.59, "High": 60.76, "Low": 58.84, "Close": 60.15, "Volume": 2531900 }, { "Date": "2001/02/16", "Open": 59.8, "High": 60.61, "Low": 59.63, "Close": 59.99, "Volume": 2933600 }, { "Date": "2001/02/20", "Open": 60.35, "High": 62.8, "Low": 60.15, "Close": 61.85, "Volume": 3139500 }, { "Date": "2001/02/21", "Open": 61.85, "High": 62.38, "Low": 60.15, "Close": 60.2, "Volume": 2286300 }, { "Date": "2001/02/22", "Open": 60.2, "High": 62.23, "Low": 60.2, "Close": 61.28, "Volume": 2767600 }, { "Date": "2001/02/23", "Open": 60.98, "High": 61.75, "Low": 60.55, "Close": 61.61, "Volume": 2266900 }, { "Date": "2001/02/26", "Open": 61.45, "High": 62.97, "Low": 61.02, "Close": 62.76, "Volume": 1854600 }, { "Date": "2001/02/27", "Open": 62.3, "High": 63.9, "Low": 62, "Close": 63.7, "Volume": 2993000 }, { "Date": "2001/02/28", "Open": 63.8, "High": 63.83, "Low": 61.99, "Close": 62.2, "Volume": 3051400 }, { "Date": "2001/03/01", "Open": 61.85, "High": 61.86, "Low": 58.6, "Close": 59.65, "Volume": 4225700 }, { "Date": "2001/03/02", "Open": 59.55, "High": 61.45, "Low": 58.3, "Close": 60.1, "Volume": 3763900 }, { "Date": "2001/03/05", "Open": 59.9, "High": 62.15, "Low": 59.88, "Close": 61.91, "Volume": 2814700 }, { "Date": "2001/03/06", "Open": 62.05, "High": 62.59, "Low": 61.29, "Close": 62.13, "Volume": 2783400 }, { "Date": "2001/03/07", "Open": 61.95, "High": 64.21, "Low": 61.87, "Close": 64.1, "Volume": 3475400 }, { "Date": "2001/03/08", "Open": 64, "High": 65.2, "Low": 63.55, "Close": 64.75, "Volume": 4224600 }, { "Date": "2001/03/09", "Open": 64.45, "High": 65.6, "Low": 64.2, "Close": 65.5, "Volume": 2716600 }, { "Date": "2001/03/12", "Open": 64.2, "High": 64.32, "Low": 60.96, "Close": 61, "Volume": 4269900 }, { "Date": "2001/03/13", "Open": 62.01, "High": 62.99, "Low": 60.06, "Close": 60.57, "Volume": 4786300 }, { "Date": "2001/03/14", "Open": 59.5, "High": 59.51, "Low": 56.83, "Close": 58.02, "Volume": 5983800 }, { "Date": "2001/03/15", "Open": 58.02, "High": 58.02, "Low": 55.51, "Close": 56.1, "Volume": 5136800 }, { "Date": "2001/03/16", "Open": 55.63, "High": 56.2, "Low": 52.85, "Close": 53.75, "Volume": 10933600 }, { "Date": "2001/03/19", "Open": 54.57, "High": 56.25, "Low": 53.75, "Close": 56.02, "Volume": 6143200 }, { "Date": "2001/03/20", "Open": 56.6, "High": 57.19, "Low": 54.76, "Close": 55, "Volume": 4359800 }, { "Date": "2001/03/21", "Open": 54.6, "High": 55.4, "Low": 53.2, "Close": 53.85, "Volume": 3758400 }, { "Date": "2001/03/22", "Open": 53.1, "High": 53.35, "Low": 49.7, "Close": 52, "Volume": 6600400 }, { "Date": "2001/03/23", "Open": 52.75, "High": 53.44, "Low": 51.6, "Close": 53, "Volume": 4632300 }, { "Date": "2001/03/26", "Open": 53.55, "High": 56.17, "Low": 53.55, "Close": 55.44, "Volume": 4778800 }, { "Date": "2001/03/27", "Open": 55.31, "High": 56.24, "Low": 54.25, "Close": 55.2, "Volume": 3634200 }, { "Date": "2001/03/28", "Open": 54.6, "High": 55.18, "Low": 51.85, "Close": 55, "Volume": 2861600 }, { "Date": "2001/03/29", "Open": 54.55, "High": 56.3, "Low": 54.25, "Close": 55.95, "Volume": 2814300 }, { "Date": "2001/03/30", "Open": 55.4, "High": 57.27, "Low": 55.31, "Close": 55.71, "Volume": 3741200 }, { "Date": "2001/04/02", "Open": 55.4, "High": 56.6, "Low": 54.53, "Close": 55.02, "Volume": 3182300 }, { "Date": "2001/04/03", "Open": 55.45, "High": 55.45, "Low": 54.11, "Close": 54.61, "Volume": 3337500 }, { "Date": "2001/04/04", "Open": 54.5, "High": 55.2, "Low": 53.92, "Close": 54.63, "Volume": 2953500 }, { "Date": "2001/04/05", "Open": 56, "High": 57.5, "Low": 55.84, "Close": 56.81, "Volume": 2703000 }, { "Date": "2001/04/06", "Open": 56, "High": 56.65, "Low": 55.32, "Close": 55.98, "Volume": 2768100 }, { "Date": "2001/04/09", "Open": 56.05, "High": 57.74, "Low": 56, "Close": 56.87, "Volume": 2547300 }, { "Date": "2001/04/10", "Open": 58.1, "High": 60.19, "Low": 57.83, "Close": 59.82, "Volume": 4478700 }, { "Date": "2001/04/11", "Open": 60.57, "High": 61, "Low": 58.5, "Close": 59.12, "Volume": 3979200 }, { "Date": "2001/04/12", "Open": 58.95, "High": 60.5, "Low": 58.62, "Close": 60.5, "Volume": 1607100 }, { "Date": "2001/04/16", "Open": 60.25, "High": 60.98, "Low": 59.18, "Close": 59.75, "Volume": 2145500 }, { "Date": "2001/04/17", "Open": 59.75, "High": 60.6, "Low": 59, "Close": 60.6, "Volume": 2257400 }, { "Date": "2001/04/18", "Open": 60.85, "High": 63.73, "Low": 60.7, "Close": 61.3, "Volume": 3076500 }, { "Date": "2001/04/19", "Open": 61.48, "High": 61.62, "Low": 59.55, "Close": 60.63, "Volume": 3549200 }, { "Date": "2001/04/20", "Open": 61.9, "High": 64.91, "Low": 60.5, "Close": 61.7, "Volume": 7126900 }, { "Date": "2001/04/23", "Open": 60.9, "High": 61.28, "Low": 59.61, "Close": 60.14, "Volume": 4319700 }, { "Date": "2001/04/24", "Open": 60, "High": 62.13, "Low": 60, "Close": 60.8, "Volume": 3076600 }, { "Date": "2001/04/25", "Open": 59.95, "High": 60.41, "Low": 59.9, "Close": 60.34, "Volume": 3494100 }, { "Date": "2001/04/26", "Open": 60.09, "High": 61.2, "Low": 59.77, "Close": 60.98, "Volume": 2992200 }, { "Date": "2001/04/27", "Open": 60.92, "High": 61.8, "Low": 60.84, "Close": 61.61, "Volume": 2178600 }, { "Date": "2001/04/30", "Open": 62.4, "High": 64.16, "Low": 61.8, "Close": 61.8, "Volume": 3052800 }, { "Date": "2001/05/01", "Open": 62.7, "High": 64.48, "Low": 62.7, "Close": 63.43, "Volume": 4772100 }, { "Date": "2001/05/02", "Open": 63.68, "High": 64.3, "Low": 63.25, "Close": 64, "Volume": 3346200 }, { "Date": "2001/05/03", "Open": 63.75, "High": 64.2, "Low": 62.71, "Close": 64, "Volume": 2168500 }, { "Date": "2001/05/04", "Open": 63.15, "High": 65, "Low": 63, "Close": 64.5, "Volume": 2390700 }, { "Date": "2001/05/07", "Open": 64.7, "High": 65.27, "Low": 64.25, "Close": 64.69, "Volume": 2149200 }, { "Date": "2001/05/08", "Open": 64.5, "High": 65.2, "Low": 64.3, "Close": 64.63, "Volume": 2663000 }, { "Date": "2001/05/09", "Open": 64.05, "High": 65.51, "Low": 64, "Close": 65, "Volume": 2351300 }, { "Date": "2001/05/10", "Open": 65.55, "High": 66, "Low": 65.16, "Close": 65.95, "Volume": 2437300 }, { "Date": "2001/05/11", "Open": 65.97, "High": 66.43, "Low": 65.3, "Close": 66.01, "Volume": 1659000 }, { "Date": "2001/05/14", "Open": 66, "High": 66.75, "Low": 65.87, "Close": 66.74, "Volume": 1399700 }, { "Date": "2001/05/15", "Open": 66.02, "High": 66.7, "Low": 65.44, "Close": 66.59, "Volume": 2583000 }, { "Date": "2001/05/16", "Open": 66.6, "High": 66.75, "Low": 65.65, "Close": 66.75, "Volume": 3985800 }, { "Date": "2001/05/17", "Open": 66.75, "High": 69.85, "Low": 66.56, "Close": 68.79, "Volume": 6049300 }, { "Date": "2001/05/18", "Open": 68.79, "High": 68.9, "Low": 67.97, "Close": 68.35, "Volume": 3360700 }, { "Date": "2001/05/21", "Open": 67.9, "High": 68.75, "Low": 67.87, "Close": 68.69, "Volume": 1554000 }, { "Date": "2001/05/22", "Open": 68.1, "High": 68.95, "Low": 67.5, "Close": 68, "Volume": 2810100 }, { "Date": "2001/05/23", "Open": 67.4, "High": 67.65, "Low": 66, "Close": 66, "Volume": 3684300 }, { "Date": "2001/05/24", "Open": 66.2, "High": 67.46, "Low": 64.05, "Close": 65.2, "Volume": 4250300 }, { "Date": "2001/05/25", "Open": 64.9, "High": 64.9, "Low": 62.9, "Close": 63.33, "Volume": 3136600 }, { "Date": "2001/05/29", "Open": 63.5, "High": 63.9, "Low": 63.2, "Close": 63.53, "Volume": 2271400 }, { "Date": "2001/05/30", "Open": 63.57, "High": 63.95, "Low": 62.8, "Close": 63.05, "Volume": 3197700 }, { "Date": "2001/05/31", "Open": 63.3, "High": 63.4, "Low": 62.33, "Close": 62.89, "Volume": 2652800 }, { "Date": "2001/06/01", "Open": 63, "High": 65.57, "Low": 62.9, "Close": 65, "Volume": 3300300 }, { "Date": "2001/06/04", "Open": 64.9, "High": 66.7, "Low": 64.9, "Close": 66.03, "Volume": 2464100 }, { "Date": "2001/06/05", "Open": 67.03, "High": 67.55, "Low": 66.7, "Close": 66.93, "Volume": 3384100 }, { "Date": "2001/06/06", "Open": 66.15, "High": 66.26, "Low": 65.72, "Close": 66.1, "Volume": 3492100 }, { "Date": "2001/06/07", "Open": 65.95, "High": 66.06, "Low": 65.12, "Close": 65.65, "Volume": 2176200 }, { "Date": "2001/06/08", "Open": 65.62, "High": 65.62, "Low": 64.1, "Close": 64.59, "Volume": 2250000 }, { "Date": "2001/06/11", "Open": 64.59, "High": 64.75, "Low": 63.67, "Close": 64.5, "Volume": 1662300 }, { "Date": "2001/06/12", "Open": 64.3, "High": 66.14, "Low": 64.2, "Close": 65.71, "Volume": 3072300 }, { "Date": "2001/06/13", "Open": 65.6, "High": 66.49, "Low": 65.4, "Close": 65.49, "Volume": 2161500 }, { "Date": "2001/06/14", "Open": 65.49, "High": 65.49, "Low": 63.32, "Close": 63.56, "Volume": 3703600 }, { "Date": "2001/06/15", "Open": 63.8, "High": 64.51, "Low": 63.72, "Close": 64.25, "Volume": 5569400 }, { "Date": "2001/06/18", "Open": 64.85, "High": 64.99, "Low": 64.41, "Close": 64.88, "Volume": 2421700 }, { "Date": "2001/06/19", "Open": 64.7, "High": 64.88, "Low": 61.54, "Close": 61.8, "Volume": 4503100 }, { "Date": "2001/06/20", "Open": 61.8, "High": 62.85, "Low": 60.38, "Close": 61.11, "Volume": 5948800 }, { "Date": "2001/06/21", "Open": 60, "High": 60, "Low": 56.7, "Close": 57.75, "Volume": 9704900 }, { "Date": "2001/06/22", "Open": 57.75, "High": 57.88, "Low": 55.4, "Close": 57, "Volume": 6128000 }, { "Date": "2001/06/25", "Open": 56.95, "High": 57.78, "Low": 56.39, "Close": 56.96, "Volume": 5424700 }, { "Date": "2001/06/26", "Open": 56.7, "High": 57.82, "Low": 56.05, "Close": 57.02, "Volume": 4629500 }, { "Date": "2001/06/27", "Open": 57.02, "High": 58.04, "Low": 56.88, "Close": 57.7, "Volume": 3117600 }, { "Date": "2001/06/28", "Open": 57.3, "High": 58.38, "Low": 56.88, "Close": 57.24, "Volume": 4013600 }, { "Date": "2001/06/29", "Open": 56.89, "High": 57.5, "Low": 55.58, "Close": 55.6, "Volume": 4835700 }, { "Date": "2001/07/02", "Open": 56.6, "High": 57.22, "Low": 56.3, "Close": 56.36, "Volume": 3338500 }, { "Date": "2001/07/03", "Open": 56.36, "High": 57.06, "Low": 56.15, "Close": 56.33, "Volume": 2202300 }, { "Date": "2001/07/05", "Open": 56.7, "High": 56.72, "Low": 55.15, "Close": 55.23, "Volume": 3139100 }, { "Date": "2001/07/06", "Open": 55.05, "High": 55.48, "Low": 53.77, "Close": 54.3, "Volume": 4104200 }, { "Date": "2001/07/09", "Open": 53.85, "High": 54.02, "Low": 52.55, "Close": 52.83, "Volume": 5520600 }, { "Date": "2001/07/10", "Open": 53.73, "High": 54.62, "Low": 53.19, "Close": 54.15, "Volume": 4709600 }, { "Date": "2001/07/11", "Open": 54, "High": 54.21, "Low": 52.9, "Close": 52.9, "Volume": 3299200 }, { "Date": "2001/07/12", "Open": 53.4, "High": 54.79, "Low": 53.26, "Close": 54.5, "Volume": 3217400 }, { "Date": "2001/07/13", "Open": 54.49, "High": 55.21, "Low": 53.77, "Close": 55.07, "Volume": 1637700 }, { "Date": "2001/07/16", "Open": 54.62, "High": 55.39, "Low": 54.08, "Close": 55.28, "Volume": 1945300 }, { "Date": "2001/07/17", "Open": 55.4, "High": 56.72, "Low": 55.4, "Close": 56.3, "Volume": 3840900 }, { "Date": "2001/07/18", "Open": 57.6, "High": 57.6, "Low": 55.05, "Close": 57.13, "Volume": 5454100 }, { "Date": "2001/07/19", "Open": 57.41, "High": 57.95, "Low": 55.7, "Close": 56.39, "Volume": 3427100 }, { "Date": "2001/07/20", "Open": 56.39, "High": 57.15, "Low": 56.27, "Close": 56.79, "Volume": 1834100 }, { "Date": "2001/07/23", "Open": 57.09, "High": 57.25, "Low": 56.05, "Close": 56.25, "Volume": 2119300 }, { "Date": "2001/07/24", "Open": 56.6, "High": 56.6, "Low": 55.19, "Close": 55.26, "Volume": 2174700 }, { "Date": "2001/07/25", "Open": 55.96, "High": 56.85, "Low": 55.82, "Close": 56.67, "Volume": 1581100 }, { "Date": "2001/07/26", "Open": 56.55, "High": 58.18, "Low": 56.52, "Close": 58.11, "Volume": 2309300 }, { "Date": "2001/07/27", "Open": 57.95, "High": 58.9, "Low": 57.95, "Close": 58.14, "Volume": 2611900 }, { "Date": "2001/07/30", "Open": 58.64, "High": 58.9, "Low": 57.4, "Close": 57.4, "Volume": 2613500 }, { "Date": "2001/07/31", "Open": 57.2, "High": 58.79, "Low": 57.12, "Close": 58.53, "Volume": 2612700 }, { "Date": "2001/08/01", "Open": 58.65, "High": 59.34, "Low": 58.52, "Close": 59, "Volume": 2174400 }, { "Date": "2001/08/02", "Open": 59.5, "High": 59.75, "Low": 58.32, "Close": 58.82, "Volume": 2348200 }, { "Date": "2001/08/03", "Open": 58.82, "High": 59.25, "Low": 58.56, "Close": 59.21, "Volume": 1946300 }, { "Date": "2001/08/06", "Open": 59, "High": 59.8, "Low": 58.34, "Close": 58.4, "Volume": 2721600 }, { "Date": "2001/08/07", "Open": 57.44, "High": 57.73, "Low": 56.5, "Close": 57.5, "Volume": 4131100 }, { "Date": "2001/08/08", "Open": 57.15, "High": 57.68, "Low": 56.32, "Close": 56.61, "Volume": 2982800 }, { "Date": "2001/08/09", "Open": 56.51, "High": 57.04, "Low": 55.88, "Close": 56.36, "Volume": 3755500 }, { "Date": "2001/08/10", "Open": 56.51, "High": 56.93, "Low": 56.11, "Close": 56.85, "Volume": 2330500 }, { "Date": "2001/08/13", "Open": 56.55, "High": 57.24, "Low": 56.15, "Close": 56.45, "Volume": 1590500 }, { "Date": "2001/08/14", "Open": 56.45, "High": 56.7, "Low": 55.85, "Close": 55.89, "Volume": 2119000 }, { "Date": "2001/08/15", "Open": 55.55, "High": 56.1, "Low": 54.39, "Close": 54.44, "Volume": 3311300 }, { "Date": "2001/08/16", "Open": 54.1, "High": 55.13, "Low": 53.79, "Close": 55.13, "Volume": 2957000 }, { "Date": "2001/08/17", "Open": 55, "High": 55, "Low": 53.4, "Close": 54, "Volume": 2412300 }, { "Date": "2001/08/20", "Open": 53.75, "High": 53.8, "Low": 52.8, "Close": 53.34, "Volume": 3228000 }, { "Date": "2001/08/21", "Open": 53.27, "High": 53.31, "Low": 51.94, "Close": 51.94, "Volume": 3330300 }, { "Date": "2001/08/22", "Open": 51.94, "High": 52.6, "Low": 51.78, "Close": 52.3, "Volume": 4189500 }, { "Date": "2001/08/23", "Open": 52.1, "High": 52.5, "Low": 52, "Close": 52.17, "Volume": 1561600 }, { "Date": "2001/08/24", "Open": 52.34, "High": 53.95, "Low": 52.3, "Close": 53.63, "Volume": 2352500 }, { "Date": "2001/08/27", "Open": 53.91, "High": 53.91, "Low": 53.01, "Close": 53.06, "Volume": 1694300 }, { "Date": "2001/08/28", "Open": 53, "High": 53.21, "Low": 51.55, "Close": 51.65, "Volume": 4484300 }, { "Date": "2001/08/29", "Open": 51.8, "High": 52, "Low": 50.51, "Close": 50.7, "Volume": 3533500 }, { "Date": "2001/08/30", "Open": 50.7, "High": 51.15, "Low": 50.17, "Close": 50.5, "Volume": 2518100 }, { "Date": "2001/08/31", "Open": 50.5, "High": 51.2, "Low": 50.26, "Close": 51.2, "Volume": 1887700 }, { "Date": "2001/09/04", "Open": 49.75, "High": 51.97, "Low": 49.45, "Close": 49.95, "Volume": 3242700 }, { "Date": "2001/09/05", "Open": 50.2, "High": 51.25, "Low": 49.9, "Close": 50.61, "Volume": 3354600 }, { "Date": "2001/09/06", "Open": 50.1, "High": 50.45, "Low": 48.45, "Close": 48.84, "Volume": 3921700 }, { "Date": "2001/09/07", "Open": 47.8, "High": 48, "Low": 44.79, "Close": 45.18, "Volume": 8114600 }, { "Date": "2001/09/10", "Open": 44.9, "High": 45.95, "Low": 43.46, "Close": 43.46, "Volume": 6366000 }, { "Date": "2001/09/17", "Open": 35.65, "High": 38.7, "Low": 35.45, "Close": 35.8, "Volume": 21271800 }, { "Date": "2001/09/18", "Open": 35.8, "High": 36.16, "Low": 32, "Close": 33.14, "Volume": 16785400 }, { "Date": "2001/09/19", "Open": 32, "High": 33.81, "Low": 31.93, "Close": 32.61, "Volume": 15143500 }, { "Date": "2001/09/20", "Open": 32.03, "High": 32.24, "Low": 29.75, "Close": 29.76, "Volume": 12001700 }, { "Date": "2001/09/21", "Open": 28.25, "High": 30.3, "Low": 27.6, "Close": 30.1, "Volume": 13515700 }, { "Date": "2001/09/24", "Open": 30.09, "High": 33.39, "Low": 30.09, "Close": 32.8, "Volume": 14100500 }, { "Date": "2001/09/25", "Open": 33.25, "High": 34.48, "Low": 32.76, "Close": 34.33, "Volume": 10206200 }, { "Date": "2001/09/26", "Open": 34.55, "High": 34.65, "Low": 33.35, "Close": 34.29, "Volume": 6333100 }, { "Date": "2001/09/27", "Open": 33.9, "High": 34.59, "Low": 32.1, "Close": 34.4, "Volume": 8984400 }, { "Date": "2001/09/28", "Open": 34.41, "High": 34.41, "Low": 32.9, "Close": 33.5, "Volume": 6773200 }, { "Date": "2001/10/01", "Open": 33.5, "High": 34.25, "Low": 32.05, "Close": 32.4, "Volume": 6785800 }, { "Date": "2001/10/02", "Open": 33.48, "High": 34.48, "Low": 33.13, "Close": 34.25, "Volume": 7077600 }, { "Date": "2001/10/03", "Open": 34.51, "High": 37.52, "Low": 34.4, "Close": 36.59, "Volume": 8575200 }, { "Date": "2001/10/04", "Open": 36.59, "High": 36.88, "Low": 35.25, "Close": 36.38, "Volume": 6449600 }, { "Date": "2001/10/05", "Open": 36.5, "High": 37.04, "Low": 34.95, "Close": 36.26, "Volume": 3969300 }, { "Date": "2001/10/08", "Open": 36.2, "High": 37.64, "Low": 35.94, "Close": 36.62, "Volume": 5168500 }, { "Date": "2001/10/09", "Open": 36.9, "High": 36.97, "Low": 35.62, "Close": 36, "Volume": 3430000 }, { "Date": "2001/10/10", "Open": 36.05, "High": 36.59, "Low": 35.4, "Close": 35.76, "Volume": 4520100 }, { "Date": "2001/10/11", "Open": 35.9, "High": 36.69, "Low": 35.89, "Close": 36.18, "Volume": 5032400 }, { "Date": "2001/10/12", "Open": 36.01, "High": 36.01, "Low": 34.9, "Close": 35.9, "Volume": 5104200 }, { "Date": "2001/10/15", "Open": 35.6, "High": 35.75, "Low": 34.78, "Close": 35.27, "Volume": 4321400 }, { "Date": "2001/10/16", "Open": 35.27, "High": 35.55, "Low": 34.88, "Close": 35.12, "Volume": 3414200 }, { "Date": "2001/10/17", "Open": 35.3, "High": 35.45, "Low": 33.51, "Close": 33.7, "Volume": 4086900 }, { "Date": "2001/10/18", "Open": 33.95, "High": 34.08, "Low": 32.51, "Close": 32.86, "Volume": 5470200 }, { "Date": "2001/10/19", "Open": 33.36, "High": 33.75, "Low": 32.8, "Close": 33.45, "Volume": 3229100 }, { "Date": "2001/10/22", "Open": 33.8, "High": 34.6, "Low": 33.54, "Close": 33.7, "Volume": 3397400 }, { "Date": "2001/10/23", "Open": 34.02, "High": 34.55, "Low": 33.8, "Close": 33.89, "Volume": 3913200 }, { "Date": "2001/10/24", "Open": 34.65, "High": 34.96, "Low": 33.99, "Close": 34.24, "Volume": 3793600 }, { "Date": "2001/10/25", "Open": 34.1, "High": 35.95, "Low": 33.63, "Close": 35.9, "Volume": 5191300 }, { "Date": "2001/10/26", "Open": 36.1, "High": 39.78, "Low": 36.05, "Close": 37.68, "Volume": 11355900 }, { "Date": "2001/10/29", "Open": 35.88, "High": 35.9, "Low": 33.5, "Close": 33.75, "Volume": 9998000 }, { "Date": "2001/10/30", "Open": 33.65, "High": 34.19, "Low": 33.03, "Close": 33.03, "Volume": 5452000 }, { "Date": "2001/10/31", "Open": 33.05, "High": 33.55, "Low": 32.42, "Close": 32.6, "Volume": 4579900 }, { "Date": "2001/11/01", "Open": 32.5, "High": 33.5, "Low": 32.31, "Close": 33.19, "Volume": 4548600 }, { "Date": "2001/11/02", "Open": 33.49, "High": 34.55, "Low": 33.21, "Close": 34.35, "Volume": 4514400 }, { "Date": "2001/11/05", "Open": 35, "High": 35.52, "Low": 34.6, "Close": 35.05, "Volume": 4348800 }, { "Date": "2001/11/06", "Open": 34.9, "High": 35.74, "Low": 34.3, "Close": 35.52, "Volume": 3369400 }, { "Date": "2001/11/07", "Open": 35.23, "High": 35.52, "Low": 34.77, "Close": 34.89, "Volume": 2974200 }, { "Date": "2001/11/08", "Open": 35, "High": 35.75, "Low": 34.6, "Close": 34.9, "Volume": 2824000 }, { "Date": "2001/11/09", "Open": 35.14, "High": 35.22, "Low": 32.8, "Close": 33.24, "Volume": 13757400 }, { "Date": "2001/11/12", "Open": 33, "High": 33.28, "Low": 31.58, "Close": 33.06, "Volume": 6317800 }, { "Date": "2001/11/13", "Open": 33.95, "High": 33.96, "Low": 33.2, "Close": 33.61, "Volume": 3116300 }, { "Date": "2001/11/14", "Open": 33.95, "High": 34.25, "Low": 33.64, "Close": 34.1, "Volume": 3688900 }, { "Date": "2001/11/15", "Open": 34.1, "High": 34.55, "Low": 34.08, "Close": 34.24, "Volume": 2804800 }, { "Date": "2001/11/16", "Open": 34.8, "High": 35.01, "Low": 34.6, "Close": 34.99, "Volume": 3898100 }, { "Date": "2001/11/19", "Open": 35.01, "High": 35.45, "Low": 34.7, "Close": 35.1, "Volume": 3802300 }, { "Date": "2001/11/20", "Open": 35.2, "High": 35.2, "Low": 34.86, "Close": 34.97, "Volume": 3414800 }, { "Date": "2001/11/21", "Open": 34.97, "High": 34.97, "Low": 34.34, "Close": 34.7, "Volume": 1779400 }, { "Date": "2001/11/23", "Open": 35.09, "High": 35.65, "Low": 34.9, "Close": 35.63, "Volume": 1156100 }, { "Date": "2001/11/26", "Open": 36, "High": 36.15, "Low": 35.6, "Close": 35.89, "Volume": 3379300 }, { "Date": "2001/11/27", "Open": 36.15, "High": 36.25, "Low": 35.15, "Close": 35.5, "Volume": 3342500 }, { "Date": "2001/11/28", "Open": 35.14, "High": 35.14, "Low": 33.95, "Close": 34.17, "Volume": 3838700 }, { "Date": "2001/11/29", "Open": 34.7, "High": 35.2, "Low": 34.31, "Close": 35.15, "Volume": 3436100 }, { "Date": "2001/11/30", "Open": 34.95, "High": 35.1, "Low": 34.6, "Close": 35.1, "Volume": 3518500 }, { "Date": "2001/12/03", "Open": 35.1, "High": 35.1, "Low": 34.03, "Close": 35, "Volume": 3087700 }, { "Date": "2001/12/04", "Open": 35.01, "High": 35.39, "Low": 34.8, "Close": 35.38, "Volume": 3197400 }, { "Date": "2001/12/05", "Open": 35.5, "High": 36.22, "Low": 35.43, "Close": 35.89, "Volume": 4645300 }, { "Date": "2001/12/06", "Open": 36.18, "High": 37.2, "Low": 36.06, "Close": 37.11, "Volume": 6264700 }, { "Date": "2001/12/07", "Open": 37.4, "High": 37.55, "Low": 36.6, "Close": 37.3, "Volume": 4492300 }, { "Date": "2001/12/10", "Open": 37.32, "High": 38.29, "Low": 36.71, "Close": 36.9, "Volume": 3828600 }, { "Date": "2001/12/11", "Open": 37.2, "High": 37.65, "Low": 36.65, "Close": 37.07, "Volume": 2878600 }, { "Date": "2001/12/12", "Open": 37.3, "High": 37.3, "Low": 36.66, "Close": 36.8, "Volume": 3968200 }, { "Date": "2001/12/13", "Open": 36.45, "High": 37.8, "Low": 36, "Close": 37, "Volume": 2711200 }, { "Date": "2001/12/14", "Open": 37.15, "High": 37.65, "Low": 36.82, "Close": 37.55, "Volume": 2517400 }, { "Date": "2001/12/17", "Open": 37.35, "High": 37.67, "Low": 36.99, "Close": 37.06, "Volume": 2762900 }, { "Date": "2001/12/18", "Open": 36.6, "High": 37.43, "Low": 36.27, "Close": 37.25, "Volume": 3165600 }, { "Date": "2001/12/19", "Open": 36.35, "High": 37.88, "Low": 36.31, "Close": 37.51, "Volume": 4764900 }, { "Date": "2001/12/20", "Open": 37.85, "High": 39.08, "Low": 37.46, "Close": 38.14, "Volume": 4427600 }, { "Date": "2001/12/21", "Open": 38.4, "High": 39.2, "Low": 38.15, "Close": 38.64, "Volume": 6478500 }, { "Date": "2001/12/24", "Open": 38.54, "High": 38.9, "Low": 38.28, "Close": 38.42, "Volume": 1155500 }, { "Date": "2001/12/26", "Open": 38.45, "High": 38.85, "Low": 38.16, "Close": 38.6, "Volume": 1958700 }, { "Date": "2001/12/27", "Open": 38.73, "High": 38.84, "Low": 38.55, "Close": 38.69, "Volume": 2167200 }, { "Date": "2001/12/28", "Open": 38.93, "High": 39.12, "Low": 38.69, "Close": 39.1, "Volume": 2348100 }, { "Date": "2001/12/31", "Open": 39.19, "High": 39.42, "Low": 38.78, "Close": 38.78, "Volume": 2285800 }, { "Date": "2002/01/02", "Open": 38.54, "High": 38.67, "Low": 37.85, "Close": 38.1, "Volume": 3522900 }, { "Date": "2002/01/03", "Open": 38.4, "High": 39, "Low": 38.32, "Close": 38.75, "Volume": 3491400 }, { "Date": "2002/01/04", "Open": 39.65, "High": 40.4, "Low": 39.42, "Close": 40.36, "Volume": 4080300 }, { "Date": "2002/01/07", "Open": 41, "High": 41.89, "Low": 40.92, "Close": 41, "Volume": 6092300 }, { "Date": "2002/01/08", "Open": 41.47, "High": 41.7, "Low": 40.02, "Close": 40.33, "Volume": 4152500 }, { "Date": "2002/01/09", "Open": 40.39, "High": 40.89, "Low": 39.5, "Close": 39.9, "Volume": 4573100 }, { "Date": "2002/01/10", "Open": 40.1, "High": 40.25, "Low": 39.63, "Close": 39.84, "Volume": 2652700 }, { "Date": "2002/01/11", "Open": 39.84, "High": 39.95, "Low": 38.6, "Close": 38.69, "Volume": 3394800 }, { "Date": "2002/01/14", "Open": 38.69, "High": 38.7, "Low": 38.07, "Close": 38.25, "Volume": 2717400 }, { "Date": "2002/01/15", "Open": 38.6, "High": 39.49, "Low": 38.43, "Close": 39.35, "Volume": 3240000 }, { "Date": "2002/01/16", "Open": 38.65, "High": 39.1, "Low": 38.02, "Close": 38.02, "Volume": 3780700 }, { "Date": "2002/01/17", "Open": 38.55, "High": 38.67, "Low": 37.65, "Close": 38.33, "Volume": 3090700 }, { "Date": "2002/01/18", "Open": 38.33, "High": 39.62, "Low": 38.03, "Close": 39.15, "Volume": 2804100 }, { "Date": "2002/01/22", "Open": 39.7, "High": 39.92, "Low": 39.27, "Close": 39.78, "Volume": 2796100 }, { "Date": "2002/01/23", "Open": 40.06, "High": 40.83, "Low": 38, "Close": 39.33, "Volume": 8881400 }, { "Date": "2002/01/24", "Open": 39.6, "High": 40.25, "Low": 39.4, "Close": 40, "Volume": 5631300 }, { "Date": "2002/01/25", "Open": 40.03, "High": 40.48, "Low": 39.74, "Close": 40.48, "Volume": 3083400 }, { "Date": "2002/01/28", "Open": 40.72, "High": 41, "Low": 40.34, "Close": 40.9, "Volume": 2003600 }, { "Date": "2002/01/29", "Open": 41.17, "High": 41.29, "Low": 40.09, "Close": 40.23, "Volume": 2634800 }, { "Date": "2002/01/30", "Open": 39.85, "High": 40.44, "Low": 39.05, "Close": 40, "Volume": 3214200 }, { "Date": "2002/01/31", "Open": 40.05, "High": 40.95, "Low": 39.87, "Close": 40.95, "Volume": 4355800 }, { "Date": "2002/02/01", "Open": 41, "High": 41.65, "Low": 40.9, "Close": 41.46, "Volume": 4728700 }, { "Date": "2002/02/04", "Open": 41.55, "High": 41.81, "Low": 40.8, "Close": 41.1, "Volume": 4485700 }, { "Date": "2002/02/05", "Open": 40.85, "High": 41.49, "Low": 40.5, "Close": 40.9, "Volume": 3250700 }, { "Date": "2002/02/06", "Open": 40.73, "High": 41.5, "Low": 40.56, "Close": 40.98, "Volume": 3332900 }, { "Date": "2002/02/07", "Open": 41.17, "High": 41.46, "Low": 40.96, "Close": 41.06, "Volume": 2139500 }, { "Date": "2002/02/08", "Open": 41.05, "High": 41.9, "Low": 40.81, "Close": 41.7, "Volume": 2555000 }, { "Date": "2002/02/11", "Open": 41.9, "High": 43.2, "Low": 41.72, "Close": 43, "Volume": 3962900 }, { "Date": "2002/02/12", "Open": 42.75, "High": 43.35, "Low": 42.61, "Close": 43.15, "Volume": 4440300 }, { "Date": "2002/02/13", "Open": 43.6, "High": 44.99, "Low": 43.52, "Close": 44.9, "Volume": 5587400 }, { "Date": "2002/02/14", "Open": 44.7, "High": 44.8, "Low": 44, "Close": 44.77, "Volume": 3109300 }, { "Date": "2002/02/15", "Open": 44.77, "High": 45.01, "Low": 44.36, "Close": 44.9, "Volume": 3744900 }, { "Date": "2002/02/19", "Open": 44.1, "High": 44.13, "Low": 43.4, "Close": 43.71, "Volume": 4567200 }, { "Date": "2002/02/20", "Open": 43.8, "High": 43.95, "Low": 42.55, "Close": 43.31, "Volume": 4338000 }, { "Date": "2002/02/21", "Open": 43.25, "High": 45.1, "Low": 43.2, "Close": 44.21, "Volume": 4993600 }, { "Date": "2002/02/22", "Open": 43.87, "High": 45.07, "Low": 43.37, "Close": 44.76, "Volume": 4148600 }, { "Date": "2002/02/25", "Open": 44.75, "High": 45, "Low": 43.9, "Close": 44.94, "Volume": 3309100 }, { "Date": "2002/02/26", "Open": 44.74, "High": 45.46, "Low": 44.25, "Close": 45.15, "Volume": 3875600 }, { "Date": "2002/02/27", "Open": 45.65, "High": 46.87, "Low": 45.42, "Close": 45.9, "Volume": 4202400 }, { "Date": "2002/02/28", "Open": 46.01, "High": 47.47, "Low": 45.9, "Close": 45.96, "Volume": 4078800 }, { "Date": "2002/03/01", "Open": 46.55, "High": 47.84, "Low": 46.5, "Close": 47.84, "Volume": 3934000 }, { "Date": "2002/03/04", "Open": 48, "High": 49.54, "Low": 47.9, "Close": 49.13, "Volume": 3730200 }, { "Date": "2002/03/05", "Open": 49.1, "High": 49.1, "Low": 47.41, "Close": 48.21, "Volume": 3583800 }, { "Date": "2002/03/06", "Open": 48.22, "High": 49.86, "Low": 47.74, "Close": 49.86, "Volume": 3689600 }, { "Date": "2002/03/07", "Open": 49.8, "High": 50, "Low": 47.5, "Close": 48.48, "Volume": 3820600 }, { "Date": "2002/03/08", "Open": 49.5, "High": 49.89, "Low": 48.93, "Close": 49.4, "Volume": 4340100 }, { "Date": "2002/03/11", "Open": 49.4, "High": 51.07, "Low": 49.05, "Close": 50.88, "Volume": 4616000 }, { "Date": "2002/03/12", "Open": 49.88, "High": 50.48, "Low": 49.45, "Close": 50.28, "Volume": 4087500 }, { "Date": "2002/03/13", "Open": 50.18, "High": 50.25, "Low": 48.9, "Close": 49.22, "Volume": 3410300 }, { "Date": "2002/03/14", "Open": 49.23, "High": 49.23, "Low": 47.34, "Close": 47.61, "Volume": 5417600 }, { "Date": "2002/03/15", "Open": 47.68, "High": 47.99, "Low": 46.41, "Close": 47.98, "Volume": 6354200 }, { "Date": "2002/03/18", "Open": 48.27, "High": 48.44, "Low": 46.77, "Close": 47.63, "Volume": 3091100 }, { "Date": "2002/03/19", "Open": 47.63, "High": 48.25, "Low": 47.22, "Close": 48.04, "Volume": 2764200 }, { "Date": "2002/03/20", "Open": 47.6, "High": 47.65, "Low": 46.9, "Close": 47.03, "Volume": 2385500 }, { "Date": "2002/03/21", "Open": 46.73, "High": 47.85, "Low": 46.11, "Close": 47.67, "Volume": 2972100 }, { "Date": "2002/03/22", "Open": 47, "High": 47.25, "Low": 46.12, "Close": 46.39, "Volume": 2973100 }, { "Date": "2002/03/25", "Open": 46.2, "High": 46.85, "Low": 45.25, "Close": 45.72, "Volume": 2528400 }, { "Date": "2002/03/26", "Open": 45.85, "High": 46.65, "Low": 45.54, "Close": 45.79, "Volume": 2276100 }, { "Date": "2002/03/27", "Open": 46.05, "High": 47.76, "Low": 46.05, "Close": 47.33, "Volume": 4900900 }, { "Date": "2002/03/28", "Open": 47.57, "High": 48.72, "Low": 47.5, "Close": 48.25, "Volume": 4074500 }, { "Date": "2002/04/01", "Open": 48.25, "High": 48.75, "Low": 47.8, "Close": 47.92, "Volume": 2992400 }, { "Date": "2002/04/02", "Open": 47.92, "High": 49.55, "Low": 47.62, "Close": 49.09, "Volume": 3423300 }, { "Date": "2002/04/03", "Open": 48.65, "High": 49.85, "Low": 48.56, "Close": 48.73, "Volume": 4746700 }, { "Date": "2002/04/04", "Open": 48.73, "High": 49.5, "Low": 48.56, "Close": 49.08, "Volume": 2656100 }, { "Date": "2002/04/05", "Open": 49.45, "High": 49.68, "Low": 47.4, "Close": 48.29, "Volume": 2653600 }, { "Date": "2002/04/08", "Open": 47.9, "High": 49.12, "Low": 47.59, "Close": 49, "Volume": 2403100 }, { "Date": "2002/04/09", "Open": 49, "High": 49.14, "Low": 48.3, "Close": 48.57, "Volume": 2181400 }, { "Date": "2002/04/10", "Open": 48.57, "High": 49.73, "Low": 48.39, "Close": 49.58, "Volume": 3427000 }, { "Date": "2002/04/11", "Open": 49.8, "High": 50.05, "Low": 48.6, "Close": 48.82, "Volume": 3752600 }, { "Date": "2002/04/12", "Open": 49.25, "High": 49.29, "Low": 48.23, "Close": 48.55, "Volume": 2058600 }, { "Date": "2002/04/15", "Open": 48.2, "High": 48.45, "Low": 47.53, "Close": 47.65, "Volume": 2009400 }, { "Date": "2002/04/16", "Open": 48.45, "High": 48.98, "Low": 48.19, "Close": 48.7, "Volume": 2103100 }, { "Date": "2002/04/17", "Open": 47.55, "High": 47.56, "Low": 45, "Close": 45.37, "Volume": 10675700 }, { "Date": "2002/04/18", "Open": 45.38, "High": 45.38, "Low": 41.99, "Close": 43.7, "Volume": 16715600 }, { "Date": "2002/04/19", "Open": 44.06, "High": 44.3, "Low": 42.74, "Close": 42.75, "Volume": 8422000 }, { "Date": "2002/04/22", "Open": 42.8, "High": 43.38, "Low": 42.4, "Close": 43.14, "Volume": 4344100 }, { "Date": "2002/04/23", "Open": 43.19, "High": 43.77, "Low": 42, "Close": 42.5, "Volume": 5396700 }, { "Date": "2002/04/24", "Open": 42.9, "High": 43.23, "Low": 42.35, "Close": 42.4, "Volume": 3300700 }, { "Date": "2002/04/25", "Open": 42.25, "High": 43, "Low": 41, "Close": 41.9, "Volume": 4282200 }, { "Date": "2002/04/26", "Open": 42, "High": 42.46, "Low": 41.3, "Close": 41.51, "Volume": 2737800 }, { "Date": "2002/04/29", "Open": 43.7, "High": 43.99, "Low": 43.1, "Close": 43.63, "Volume": 6449000 }, { "Date": "2002/04/30", "Open": 43.8, "High": 45.73, "Low": 43.48, "Close": 44.6, "Volume": 5494700 }, { "Date": "2002/05/01", "Open": 44.9, "High": 45.5, "Low": 43.83, "Close": 45.5, "Volume": 4285600 }, { "Date": "2002/05/02", "Open": 45.49, "High": 45.5, "Low": 44.48, "Close": 44.87, "Volume": 2616800 }, { "Date": "2002/05/03", "Open": 44.67, "High": 45.1, "Low": 43.85, "Close": 44.63, "Volume": 2112400 }, { "Date": "2002/05/06", "Open": 45, "High": 45.21, "Low": 43.33, "Close": 43.38, "Volume": 2513100 }, { "Date": "2002/05/07", "Open": 43.6, "High": 43.85, "Low": 42.8, "Close": 43.14, "Volume": 3436300 }, { "Date": "2002/05/08", "Open": 43.3, "High": 44.74, "Low": 43.3, "Close": 44.41, "Volume": 2813100 }, { "Date": "2002/05/09", "Open": 44.6, "High": 45.24, "Low": 44.5, "Close": 44.98, "Volume": 2394600 }, { "Date": "2002/05/10", "Open": 44.4, "High": 44.75, "Low": 43.55, "Close": 43.63, "Volume": 4259500 }, { "Date": "2002/05/13", "Open": 43.9, "High": 44.62, "Low": 43.76, "Close": 44.28, "Volume": 2399300 }, { "Date": "2002/05/14", "Open": 45.58, "High": 45.74, "Low": 44.64, "Close": 45.48, "Volume": 3425900 }, { "Date": "2002/05/15", "Open": 45.38, "High": 45.38, "Low": 44.51, "Close": 44.55, "Volume": 2203300 }, { "Date": "2002/05/16", "Open": 44.85, "High": 45.18, "Low": 44.52, "Close": 45, "Volume": 2251700 }, { "Date": "2002/05/17", "Open": 45.23, "High": 45.61, "Low": 44.8, "Close": 45.42, "Volume": 2417300 }, { "Date": "2002/05/20", "Open": 45.64, "High": 46.03, "Low": 44.87, "Close": 45.13, "Volume": 2434400 }, { "Date": "2002/05/21", "Open": 45.14, "High": 45.75, "Low": 44.11, "Close": 44.35, "Volume": 2587200 }, { "Date": "2002/05/22", "Open": 44.25, "High": 44.59, "Low": 43.29, "Close": 44.41, "Volume": 2428900 }, { "Date": "2002/05/23", "Open": 43.83, "High": 44.5, "Low": 43.39, "Close": 44.15, "Volume": 2621600 }, { "Date": "2002/05/24", "Open": 44, "High": 44, "Low": 43.07, "Close": 43.35, "Volume": 2197100 }, { "Date": "2002/05/28", "Open": 43.35, "High": 43.35, "Low": 42.75, "Close": 43, "Volume": 2420500 }, { "Date": "2002/05/29", "Open": 42.7, "High": 43.5, "Low": 42.65, "Close": 43, "Volume": 2907800 }, { "Date": "2002/05/30", "Open": 42.6, "High": 44.19, "Low": 42.46, "Close": 43.66, "Volume": 3061400 }, { "Date": "2002/05/31", "Open": 43.82, "High": 44.09, "Low": 42.65, "Close": 42.65, "Volume": 2468600 }, { "Date": "2002/06/03", "Open": 43.4, "High": 43.87, "Low": 41.83, "Close": 41.86, "Volume": 2895000 }, { "Date": "2002/06/04", "Open": 41.87, "High": 42.4, "Low": 41.45, "Close": 41.85, "Volume": 2711300 }, { "Date": "2002/06/05", "Open": 42.1, "High": 42.79, "Low": 41.87, "Close": 42.54, "Volume": 1635700 }, { "Date": "2002/06/06", "Open": 42.54, "High": 42.77, "Low": 41.92, "Close": 41.96, "Volume": 1760700 }, { "Date": "2002/06/07", "Open": 41.96, "High": 43.25, "Low": 41.75, "Close": 42.76, "Volume": 2985900 }, { "Date": "2002/06/10", "Open": 42.95, "High": 43.5, "Low": 42.83, "Close": 42.92, "Volume": 1846000 }, { "Date": "2002/06/11", "Open": 43.1, "High": 43.8, "Low": 42.3, "Close": 42.5, "Volume": 1812200 }, { "Date": "2002/06/12", "Open": 42.62, "High": 43.99, "Low": 42.6, "Close": 43.83, "Volume": 2173800 }, { "Date": "2002/06/13", "Open": 43.3, "High": 43.75, "Low": 42.39, "Close": 42.5, "Volume": 2378700 }, { "Date": "2002/06/14", "Open": 42.75, "High": 43, "Low": 41.78, "Close": 42.53, "Volume": 2527200 }, { "Date": "2002/06/17", "Open": 42.54, "High": 44.35, "Low": 42.54, "Close": 44, "Volume": 3016900 }, { "Date": "2002/06/18", "Open": 43.95, "High": 44.28, "Low": 43.4, "Close": 43.78, "Volume": 1957900 }, { "Date": "2002/06/19", "Open": 43.47, "High": 44.1, "Low": 43.1, "Close": 43.13, "Volume": 1963600 }, { "Date": "2002/06/20", "Open": 43.13, "High": 44.49, "Low": 43.02, "Close": 43.77, "Volume": 2661300 }, { "Date": "2002/06/21", "Open": 43.03, "High": 43.72, "Low": 42.74, "Close": 42.97, "Volume": 3605100 }, { "Date": "2002/06/24", "Open": 42.92, "High": 43.67, "Low": 41.52, "Close": 42.74, "Volume": 3733000 }, { "Date": "2002/06/25", "Open": 43.3, "High": 44.12, "Low": 42.82, "Close": 42.87, "Volume": 3937100 }, { "Date": "2002/06/26", "Open": 41.87, "High": 43.1, "Low": 41.87, "Close": 42.72, "Volume": 3360100 }, { "Date": "2002/06/27", "Open": 43, "High": 44.88, "Low": 42.96, "Close": 44.8, "Volume": 3373600 }, { "Date": "2002/06/28", "Open": 44.35, "High": 45.09, "Low": 44.1, "Close": 45, "Volume": 5535800 }, { "Date": "2002/07/01", "Open": 44.97, "High": 45.28, "Low": 44.56, "Close": 44.6, "Volume": 3473800 }, { "Date": "2002/07/02", "Open": 44.4, "High": 44.78, "Low": 43.86, "Close": 44.54, "Volume": 2874400 }, { "Date": "2002/07/03", "Open": 44.14, "High": 44.45, "Low": 43.17, "Close": 43.77, "Volume": 3029300 }, { "Date": "2002/07/05", "Open": 44.2, "High": 45.2, "Low": 44.05, "Close": 45, "Volume": 1805700 }, { "Date": "2002/07/08", "Open": 44.72, "High": 45.09, "Low": 43.87, "Close": 44.1, "Volume": 2689400 }, { "Date": "2002/07/09", "Open": 43.99, "High": 44.69, "Low": 43.09, "Close": 43.22, "Volume": 2621800 }, { "Date": "2002/07/10", "Open": 43.52, "High": 43.7, "Low": 40.46, "Close": 40.8, "Volume": 6563000 }, { "Date": "2002/07/11", "Open": 40.8, "High": 41.47, "Low": 39.55, "Close": 41.17, "Volume": 5690400 }, { "Date": "2002/07/12", "Open": 41.24, "High": 41.49, "Low": 39.13, "Close": 40.15, "Volume": 3220000 }, { "Date": "2002/07/15", "Open": 39.85, "High": 39.87, "Low": 37.2, "Close": 39.76, "Volume": 5180900 }, { "Date": "2002/07/16", "Open": 40.05, "High": 41.8, "Low": 40.05, "Close": 40.87, "Volume": 5418600 }, { "Date": "2002/07/17", "Open": 42.42, "High": 43.19, "Low": 42.15, "Close": 42.94, "Volume": 6335600 }, { "Date": "2002/07/18", "Open": 43.09, "High": 43.1, "Low": 41.23, "Close": 41.29, "Volume": 3626000 }, { "Date": "2002/07/19", "Open": 40.89, "High": 41, "Low": 39.56, "Close": 39.92, "Volume": 4253700 }, { "Date": "2002/07/22", "Open": 39.8, "High": 40.15, "Low": 37.58, "Close": 38.53, "Volume": 5662600 }, { "Date": "2002/07/23", "Open": 38.45, "High": 39.9, "Low": 38.1, "Close": 38.85, "Volume": 5560500 }, { "Date": "2002/07/24", "Open": 37.5, "High": 41.37, "Low": 37.1, "Close": 41.19, "Volume": 5493500 }, { "Date": "2002/07/25", "Open": 41, "High": 42.94, "Low": 40.31, "Close": 42.94, "Volume": 5133200 }, { "Date": "2002/07/26", "Open": 42.5, "High": 42.51, "Low": 40.14, "Close": 42, "Volume": 3374000 }, { "Date": "2002/07/29", "Open": 42.94, "High": 42.99, "Low": 41.3, "Close": 42.03, "Volume": 5595200 }, { "Date": "2002/07/30", "Open": 41.99, "High": 42, "Low": 40.6, "Close": 41.65, "Volume": 5201100 }, { "Date": "2002/07/31", "Open": 41.66, "High": 41.66, "Low": 40.35, "Close": 41.52, "Volume": 4391400 }, { "Date": "2002/08/01", "Open": 41, "High": 41.4, "Low": 40.35, "Close": 40.63, "Volume": 3361300 }, { "Date": "2002/08/02", "Open": 40.63, "High": 40.86, "Low": 39.1, "Close": 39.85, "Volume": 2931400 }, { "Date": "2002/08/05", "Open": 39.65, "High": 40.27, "Low": 38.53, "Close": 38.61, "Volume": 3146300 }, { "Date": "2002/08/06", "Open": 39.01, "High": 40.59, "Low": 39.01, "Close": 39.41, "Volume": 3075500 }, { "Date": "2002/08/07", "Open": 39.85, "High": 41.13, "Low": 39.7, "Close": 41.1, "Volume": 3484000 }, { "Date": "2002/08/08", "Open": 41, "High": 41.6, "Low": 40.25, "Close": 41.5, "Volume": 3806300 }, { "Date": "2002/08/09", "Open": 41.1, "High": 41.65, "Low": 40.41, "Close": 41, "Volume": 3368000 }, { "Date": "2002/08/12", "Open": 40.15, "High": 40.65, "Low": 39.55, "Close": 40.5, "Volume": 2868700 }, { "Date": "2002/08/13", "Open": 39.9, "High": 39.91, "Low": 37.1, "Close": 37.23, "Volume": 9540500 }, { "Date": "2002/08/14", "Open": 36.83, "High": 36.84, "Low": 34.1, "Close": 36.35, "Volume": 12105500 }, { "Date": "2002/08/15", "Open": 36.35, "High": 37.95, "Low": 35.4, "Close": 37.49, "Volume": 7548300 }, { "Date": "2002/08/16", "Open": 38.19, "High": 38.4, "Low": 36.99, "Close": 37.5, "Volume": 4649600 }, { "Date": "2002/08/19", "Open": 37.51, "High": 38.56, "Low": 37.41, "Close": 38.5, "Volume": 3630800 }, { "Date": "2002/08/20", "Open": 38.57, "High": 38.57, "Low": 37.73, "Close": 37.88, "Volume": 2990800 }, { "Date": "2002/08/21", "Open": 38, "High": 38.43, "Low": 36.91, "Close": 37.57, "Volume": 2993700 }, { "Date": "2002/08/22", "Open": 37.6, "High": 38.65, "Low": 37.26, "Close": 38.5, "Volume": 2855900 }, { "Date": "2002/08/23", "Open": 38.5, "High": 38.5, "Low": 36.9, "Close": 37.13, "Volume": 3583400 }, { "Date": "2002/08/26", "Open": 37.13, "High": 37.27, "Low": 35.85, "Close": 36.89, "Volume": 3004700 }, { "Date": "2002/08/27", "Open": 37.1, "High": 37.69, "Low": 36.59, "Close": 37.03, "Volume": 2874400 }, { "Date": "2002/08/28", "Open": 37.03, "High": 37.85, "Low": 36.4, "Close": 37.53, "Volume": 4112100 }, { "Date": "2002/08/29", "Open": 36.73, "High": 37.8, "Low": 36.35, "Close": 37.17, "Volume": 3606800 }, { "Date": "2002/08/30", "Open": 36.93, "High": 37.7, "Low": 36.7, "Close": 37.07, "Volume": 2062500 }, { "Date": "2002/09/03", "Open": 36.8, "High": 36.85, "Low": 35.23, "Close": 35.46, "Volume": 3485200 }, { "Date": "2002/09/04", "Open": 35.5, "High": 37.06, "Low": 35.25, "Close": 36.85, "Volume": 2833200 }, { "Date": "2002/09/05", "Open": 36.45, "High": 36.95, "Low": 36, "Close": 36.03, "Volume": 2968800 }, { "Date": "2002/09/06", "Open": 36.58, "High": 37.65, "Low": 36.54, "Close": 37.21, "Volume": 2379000 }, { "Date": "2002/09/09", "Open": 37.21, "High": 37.76, "Low": 36.5, "Close": 37.35, "Volume": 3121700 }, { "Date": "2002/09/10", "Open": 37.3, "High": 37.78, "Low": 36.55, "Close": 37.18, "Volume": 2615400 }, { "Date": "2002/09/11", "Open": 37.43, "High": 37.8, "Low": 36.92, "Close": 37.08, "Volume": 2468400 }, { "Date": "2002/09/12", "Open": 36.88, "High": 37.11, "Low": 36.35, "Close": 36.45, "Volume": 2886600 }, { "Date": "2002/09/13", "Open": 35.87, "High": 36.17, "Low": 35.01, "Close": 35.58, "Volume": 3558500 }, { "Date": "2002/09/16", "Open": 35.9, "High": 37.41, "Low": 35.9, "Close": 37.23, "Volume": 3265400 }, { "Date": "2002/09/17", "Open": 37.4, "High": 37.6, "Low": 36.07, "Close": 36.29, "Volume": 3776900 }, { "Date": "2002/09/18", "Open": 36.09, "High": 37.15, "Low": 36.01, "Close": 36.77, "Volume": 3418300 }, { "Date": "2002/09/19", "Open": 36, "High": 36.7, "Low": 35.45, "Close": 35.52, "Volume": 3089900 }, { "Date": "2002/09/20", "Open": 35.9, "High": 36.75, "Low": 35.65, "Close": 36.48, "Volume": 5040400 }, { "Date": "2002/09/23", "Open": 35.9, "High": 36, "Low": 34.86, "Close": 35.4, "Volume": 3624000 }, { "Date": "2002/09/24", "Open": 35.12, "High": 35.7, "Low": 34.65, "Close": 34.96, "Volume": 3649300 }, { "Date": "2002/09/25", "Open": 35.1, "High": 35.5, "Low": 34.5, "Close": 35.41, "Volume": 3632600 }, { "Date": "2002/09/26", "Open": 35.81, "High": 36.59, "Low": 35.56, "Close": 36.55, "Volume": 2328100 }, { "Date": "2002/09/27", "Open": 36.3, "High": 36.3, "Low": 34.66, "Close": 34.7, "Volume": 3478400 }, { "Date": "2002/09/30", "Open": 34.4, "High": 34.82, "Low": 33.2, "Close": 34.13, "Volume": 4072100 }, { "Date": "2002/10/01", "Open": 34.32, "High": 36.02, "Low": 34.25, "Close": 36, "Volume": 3355500 }, { "Date": "2002/10/02", "Open": 35.5, "High": 35.5, "Low": 34.13, "Close": 34.38, "Volume": 2953900 }, { "Date": "2002/10/03", "Open": 34.78, "High": 35.3, "Low": 34.19, "Close": 34.31, "Volume": 3650900 }, { "Date": "2002/10/04", "Open": 34.32, "High": 34.32, "Low": 31.95, "Close": 32.01, "Volume": 7042100 }, { "Date": "2002/10/07", "Open": 32.22, "High": 32.9, "Low": 31.63, "Close": 32.38, "Volume": 4367000 }, { "Date": "2002/10/08", "Open": 33, "High": 33.01, "Low": 31.18, "Close": 32.01, "Volume": 4234800 }, { "Date": "2002/10/09", "Open": 31.4, "High": 31.75, "Low": 29.95, "Close": 30.44, "Volume": 6260300 }, { "Date": "2002/10/10", "Open": 30.3, "High": 31.7, "Low": 29.98, "Close": 31.35, "Volume": 4582900 }, { "Date": "2002/10/11", "Open": 31.75, "High": 32.65, "Low": 31.34, "Close": 32, "Volume": 4082700 }, { "Date": "2002/10/14", "Open": 30.3, "High": 31.35, "Low": 30.25, "Close": 31.06, "Volume": 5319100 }, { "Date": "2002/10/15", "Open": 31.27, "High": 32.41, "Low": 31.14, "Close": 32.15, "Volume": 4654900 }, { "Date": "2002/10/16", "Open": 32.16, "High": 32.52, "Low": 30.27, "Close": 30.5, "Volume": 7269100 }, { "Date": "2002/10/17", "Open": 30.75, "High": 31, "Low": 29.46, "Close": 29.98, "Volume": 8574300 }, { "Date": "2002/10/18", "Open": 29.25, "High": 29.45, "Low": 28.53, "Close": 29, "Volume": 7013300 }, { "Date": "2002/10/21", "Open": 29, "High": 30.5, "Low": 28.58, "Close": 30.36, "Volume": 5950400 }, { "Date": "2002/10/22", "Open": 29.98, "High": 30.28, "Low": 29.55, "Close": 30.14, "Volume": 4025700 }, { "Date": "2002/10/23", "Open": 29.97, "High": 30.71, "Low": 29.88, "Close": 30.7, "Volume": 3164300 }, { "Date": "2002/10/24", "Open": 30.87, "High": 31.2, "Low": 29.7, "Close": 29.95, "Volume": 4017600 }, { "Date": "2002/10/25", "Open": 29.99, "High": 30.35, "Low": 29.35, "Close": 30.32, "Volume": 3336200 }, { "Date": "2002/10/28", "Open": 30.42, "High": 30.8, "Low": 28.7, "Close": 28.98, "Volume": 5205300 }, { "Date": "2002/10/29", "Open": 28.9, "High": 29.9, "Low": 28.54, "Close": 29.7, "Volume": 4090100 }, { "Date": "2002/10/30", "Open": 29.77, "High": 30.39, "Low": 29.2, "Close": 30.2, "Volume": 3078200 }, { "Date": "2002/10/31", "Open": 30.4, "High": 30.52, "Low": 29.55, "Close": 29.75, "Volume": 2865900 }, { "Date": "2002/11/01", "Open": 29.79, "High": 30.65, "Low": 29.56, "Close": 30.4, "Volume": 2939600 }, { "Date": "2002/11/04", "Open": 30.41, "High": 30.86, "Low": 29.63, "Close": 29.67, "Volume": 4919500 }, { "Date": "2002/11/05", "Open": 29.87, "High": 31.98, "Low": 29.87, "Close": 31.52, "Volume": 4739100 }, { "Date": "2002/11/06", "Open": 32.04, "High": 33.88, "Low": 32.01, "Close": 33.58, "Volume": 8651500 }, { "Date": "2002/11/07", "Open": 33.78, "High": 33.9, "Low": 32.11, "Close": 32.29, "Volume": 4371900 }, { "Date": "2002/11/08", "Open": 32.85, "High": 33.6, "Low": 32.5, "Close": 33.18, "Volume": 4239700 }, { "Date": "2002/11/11", "Open": 33.18, "High": 33.21, "Low": 31, "Close": 31.23, "Volume": 3686300 }, { "Date": "2002/11/12", "Open": 31.8, "High": 32.1, "Low": 31.25, "Close": 31.66, "Volume": 4498300 }, { "Date": "2002/11/13", "Open": 31.63, "High": 32.27, "Low": 30.87, "Close": 31.42, "Volume": 3351400 }, { "Date": "2002/11/14", "Open": 32.1, "High": 32.4, "Low": 30.87, "Close": 31.35, "Volume": 3079800 }, { "Date": "2002/11/15", "Open": 31.35, "High": 32, "Low": 31.04, "Close": 31.5, "Volume": 2634400 }, { "Date": "2002/11/18", "Open": 31.54, "High": 31.78, "Low": 30.9, "Close": 30.92, "Volume": 3389900 }, { "Date": "2002/11/19", "Open": 31.02, "High": 31.65, "Low": 30.62, "Close": 31.4, "Volume": 3510600 }, { "Date": "2002/11/20", "Open": 32.1, "High": 32.24, "Low": 31.2, "Close": 31.73, "Volume": 3401500 }, { "Date": "2002/11/21", "Open": 32.2, "High": 33.02, "Low": 32.02, "Close": 32.44, "Volume": 5257200 }, { "Date": "2002/11/22", "Open": 32.69, "High": 34.43, "Low": 32.69, "Close": 34, "Volume": 5475800 }, { "Date": "2002/11/25", "Open": 34.38, "High": 34.7, "Low": 33.2, "Close": 33.49, "Volume": 3167400 }, { "Date": "2002/11/26", "Open": 33.7, "High": 34.05, "Low": 33.26, "Close": 33.67, "Volume": 3133600 }, { "Date": "2002/11/27", "Open": 33.53, "High": 35.14, "Low": 33.53, "Close": 35.02, "Volume": 3802900 }, { "Date": "2002/11/29", "Open": 35.03, "High": 35.03, "Low": 33.8, "Close": 34.05, "Volume": 2375900 }, { "Date": "2002/12/02", "Open": 34.6, "High": 34.88, "Low": 33.7, "Close": 34.1, "Volume": 2625200 }, { "Date": "2002/12/03", "Open": 34.49, "High": 34.5, "Low": 33.75, "Close": 34.24, "Volume": 2868700 }, { "Date": "2002/12/04", "Open": 33.77, "High": 34.38, "Low": 33.56, "Close": 33.93, "Volume": 2646900 }, { "Date": "2002/12/05", "Open": 33.75, "High": 33.76, "Low": 32.43, "Close": 32.96, "Volume": 3851900 }, { "Date": "2002/12/06", "Open": 32.4, "High": 33.75, "Low": 32.23, "Close": 33.4, "Volume": 3698900 }, { "Date": "2002/12/09", "Open": 32.63, "High": 33.25, "Low": 32.31, "Close": 32.4, "Volume": 2863700 }, { "Date": "2002/12/10", "Open": 32.35, "High": 32.6, "Low": 32, "Close": 32.25, "Volume": 3081300 }, { "Date": "2002/12/11", "Open": 32.05, "High": 32.64, "Low": 31.75, "Close": 32.53, "Volume": 3280800 }, { "Date": "2002/12/12", "Open": 32, "High": 32.8, "Low": 31.8, "Close": 32.05, "Volume": 2613900 }, { "Date": "2002/12/13", "Open": 32.05, "High": 32.05, "Low": 31.4, "Close": 31.4, "Volume": 2192500 }, { "Date": "2002/12/16", "Open": 31.27, "High": 32.1, "Low": 31.25, "Close": 31.92, "Volume": 2939600 }, { "Date": "2002/12/17", "Open": 32.06, "High": 32.75, "Low": 31.84, "Close": 31.85, "Volume": 2097500 }, { "Date": "2002/12/18", "Open": 31.77, "High": 32.5, "Low": 31.42, "Close": 32.02, "Volume": 2157700 }, { "Date": "2002/12/19", "Open": 31.73, "High": 32.48, "Low": 31.73, "Close": 32.25, "Volume": 2652000 }, { "Date": "2002/12/20", "Open": 32.92, "High": 32.94, "Low": 32.29, "Close": 32.71, "Volume": 4189000 }, { "Date": "2002/12/23", "Open": 32.71, "High": 32.95, "Low": 32.4, "Close": 32.79, "Volume": 2089400 }, { "Date": "2002/12/24", "Open": 33.5, "High": 33.5, "Low": 32.53, "Close": 32.65, "Volume": 1084500 }, { "Date": "2002/12/26", "Open": 32.85, "High": 33.28, "Low": 32.52, "Close": 32.63, "Volume": 1449300 }, { "Date": "2002/12/27", "Open": 32.9, "High": 33.09, "Low": 32.14, "Close": 32.33, "Volume": 1597200 }, { "Date": "2002/12/30", "Open": 32.33, "High": 33, "Low": 32.33, "Close": 32.9, "Volume": 2238600 }, { "Date": "2002/12/31", "Open": 32.67, "High": 33.13, "Low": 32.47, "Close": 32.99, "Volume": 2058000 }, { "Date": "2003/01/02", "Open": 33, "High": 33.92, "Low": 33, "Close": 33.88, "Volume": 2099500 }, { "Date": "2003/01/03", "Open": 34.1, "High": 34.44, "Low": 33.89, "Close": 34.18, "Volume": 2296100 }, { "Date": "2003/01/06", "Open": 34.05, "High": 34.56, "Low": 33.96, "Close": 34.13, "Volume": 2198400 }, { "Date": "2003/01/07", "Open": 34.12, "High": 34.13, "Low": 33.03, "Close": 33.3, "Volume": 2914300 }, { "Date": "2003/01/08", "Open": 33.37, "High": 33.5, "Low": 33.03, "Close": 33.5, "Volume": 3027800 }, { "Date": "2003/01/09", "Open": 33.75, "High": 34.05, "Low": 33.37, "Close": 33.9, "Volume": 2791000 }, { "Date": "2003/01/10", "Open": 33.9, "High": 34.1, "Low": 33.43, "Close": 33.85, "Volume": 3074400 }, { "Date": "2003/01/13", "Open": 34.15, "High": 34.59, "Low": 33.75, "Close": 34.3, "Volume": 3033500 }, { "Date": "2003/01/14", "Open": 34.15, "High": 34.24, "Low": 33.82, "Close": 34.15, "Volume": 1855600 }, { "Date": "2003/01/15", "Open": 34.05, "High": 34.39, "Low": 33.25, "Close": 33.35, "Volume": 2195000 }, { "Date": "2003/01/16", "Open": 33.8, "High": 34.24, "Low": 33.28, "Close": 33.46, "Volume": 2389300 }, { "Date": "2003/01/17", "Open": 33.35, "High": 33.73, "Low": 33.03, "Close": 33.29, "Volume": 2031200 }, { "Date": "2003/01/21", "Open": 33.29, "High": 33.31, "Low": 32.27, "Close": 32.4, "Volume": 2463000 }, { "Date": "2003/01/22", "Open": 32.05, "High": 32.7, "Low": 31.76, "Close": 31.78, "Volume": 3161500 }, { "Date": "2003/01/23", "Open": 31.8, "High": 32.27, "Low": 31.78, "Close": 31.85, "Volume": 2426200 }, { "Date": "2003/01/24", "Open": 31.8, "High": 31.85, "Low": 31, "Close": 31.01, "Volume": 2448300 }, { "Date": "2003/01/27", "Open": 31.05, "High": 31.25, "Low": 30.6, "Close": 30.62, "Volume": 2383700 }, { "Date": "2003/01/28", "Open": 30.74, "High": 31.55, "Low": 30.59, "Close": 31.45, "Volume": 2408600 }, { "Date": "2003/01/29", "Open": 31.46, "High": 31.46, "Low": 30.5, "Close": 30.61, "Volume": 2783000 }, { "Date": "2003/01/30", "Open": 29.97, "High": 31.3, "Low": 29.73, "Close": 30.66, "Volume": 3758500 }, { "Date": "2003/01/31", "Open": 31.11, "High": 32.22, "Low": 31, "Close": 31.59, "Volume": 3635100 }, { "Date": "2003/02/03", "Open": 30.12, "High": 31.5, "Low": 30.12, "Close": 31.11, "Volume": 3992800 }, { "Date": "2003/02/04", "Open": 30.8, "High": 31.42, "Low": 30.5, "Close": 31.24, "Volume": 3102800 }, { "Date": "2003/02/05", "Open": 31.07, "High": 31.63, "Low": 30.54, "Close": 30.67, "Volume": 3072200 }, { "Date": "2003/02/06", "Open": 30.66, "High": 30.97, "Low": 30.33, "Close": 30.55, "Volume": 2226600 }, { "Date": "2003/02/07", "Open": 30.65, "High": 30.9, "Low": 29.9, "Close": 30, "Volume": 2222500 }, { "Date": "2003/02/10", "Open": 30.1, "High": 30.48, "Low": 29.89, "Close": 30.27, "Volume": 2270300 }, { "Date": "2003/02/11", "Open": 30.27, "High": 30.51, "Low": 29.57, "Close": 29.84, "Volume": 2723800 }, { "Date": "2003/02/12", "Open": 29.8, "High": 29.89, "Low": 29.36, "Close": 29.63, "Volume": 2523400 }, { "Date": "2003/02/13", "Open": 30, "High": 30, "Low": 28.9, "Close": 29.5, "Volume": 2852300 }, { "Date": "2003/02/14", "Open": 29.45, "High": 30.47, "Low": 29.43, "Close": 30.15, "Volume": 2933400 }, { "Date": "2003/02/18", "Open": 30.5, "High": 30.8, "Low": 29.88, "Close": 30, "Volume": 2662600 }, { "Date": "2003/02/19", "Open": 30, "High": 30.18, "Low": 29.59, "Close": 30.18, "Volume": 2175100 }, { "Date": "2003/02/20", "Open": 30.18, "High": 30.2, "Low": 28.2, "Close": 29.17, "Volume": 7105300 }, { "Date": "2003/02/21", "Open": 29, "High": 29.64, "Low": 28.43, "Close": 29.64, "Volume": 4521300 }, { "Date": "2003/02/24", "Open": 29.17, "High": 29.64, "Low": 28.4, "Close": 28.49, "Volume": 4325000 }, { "Date": "2003/02/25", "Open": 28.44, "High": 28.5, "Low": 28, "Close": 28.19, "Volume": 4802900 }, { "Date": "2003/02/26", "Open": 29, "High": 29, "Low": 27.64, "Close": 27.84, "Volume": 3838700 }, { "Date": "2003/02/27", "Open": 28.11, "High": 28.31, "Low": 27.66, "Close": 27.95, "Volume": 3050000 }, { "Date": "2003/02/28", "Open": 28, "High": 28.12, "Low": 27.24, "Close": 27.56, "Volume": 3926000 }, { "Date": "2003/03/03", "Open": 27.7, "High": 27.8, "Low": 27.02, "Close": 27.11, "Volume": 4039700 }, { "Date": "2003/03/04", "Open": 27.1, "High": 27.82, "Low": 26.91, "Close": 27.45, "Volume": 5454800 }, { "Date": "2003/03/05", "Open": 27.45, "High": 27.45, "Low": 26.53, "Close": 26.74, "Volume": 5300100 }, { "Date": "2003/03/06", "Open": 26.94, "High": 26.94, "Low": 26, "Close": 26.16, "Volume": 4494600 }, { "Date": "2003/03/07", "Open": 25.8, "High": 25.94, "Low": 25.4, "Close": 25.84, "Volume": 6251500 }, { "Date": "2003/03/10", "Open": 26, "High": 26.2, "Low": 25.46, "Close": 25.52, "Volume": 3678600 }, { "Date": "2003/03/11", "Open": 25.63, "High": 25.84, "Low": 25.11, "Close": 25.22, "Volume": 3378200 }, { "Date": "2003/03/12", "Open": 25.15, "High": 25.42, "Low": 24.73, "Close": 25.15, "Volume": 4213800 }, { "Date": "2003/03/13", "Open": 25.42, "High": 25.52, "Low": 24.9, "Close": 25.35, "Volume": 6456400 }, { "Date": "2003/03/14", "Open": 25.25, "High": 26.25, "Low": 25.18, "Close": 25.55, "Volume": 6318800 }, { "Date": "2003/03/17", "Open": 25.5, "High": 27.09, "Low": 25.32, "Close": 26.9, "Volume": 5832200 }, { "Date": "2003/03/18", "Open": 27.37, "High": 28.42, "Low": 27, "Close": 27.83, "Volume": 5960100 }, { "Date": "2003/03/19", "Open": 27.86, "High": 28.35, "Low": 27.55, "Close": 27.95, "Volume": 3533900 }, { "Date": "2003/03/20", "Open": 27.9, "High": 28.16, "Low": 27.37, "Close": 27.82, "Volume": 3708700 }, { "Date": "2003/03/21", "Open": 28.24, "High": 28.25, "Low": 27.01, "Close": 28.1, "Volume": 6539600 }, { "Date": "2003/03/24", "Open": 27.8, "High": 27.8, "Low": 26.94, "Close": 27.03, "Volume": 3679000 }, { "Date": "2003/03/25", "Open": 27.1, "High": 27.65, "Low": 26.83, "Close": 27.37, "Volume": 3887300 }, { "Date": "2003/03/26", "Open": 27.37, "High": 27.4, "Low": 26.21, "Close": 26.4, "Volume": 5788500 }, { "Date": "2003/03/27", "Open": 26.4, "High": 26.56, "Low": 25.9, "Close": 26.52, "Volume": 4389100 }, { "Date": "2003/03/28", "Open": 26.3, "High": 26.3, "Low": 25.99, "Close": 26.1, "Volume": 3035200 }, { "Date": "2003/03/31", "Open": 26.11, "High": 26.11, "Low": 24.85, "Close": 25.06, "Volume": 5606100 }, { "Date": "2003/04/01", "Open": 25.15, "High": 25.96, "Low": 25.15, "Close": 25.67, "Volume": 5610300 }, { "Date": "2003/04/02", "Open": 26.33, "High": 26.76, "Low": 25.9, "Close": 26.66, "Volume": 4835600 }, { "Date": "2003/04/03", "Open": 27.25, "High": 27.25, "Low": 26.43, "Close": 26.55, "Volume": 3485100 }, { "Date": "2003/04/04", "Open": 27.03, "High": 27.03, "Low": 26.1, "Close": 26.5, "Volume": 3367400 }, { "Date": "2003/04/07", "Open": 27.56, "High": 27.8, "Low": 27.04, "Close": 27.4, "Volume": 4908900 }, { "Date": "2003/04/08", "Open": 27.15, "High": 27.72, "Low": 26.9, "Close": 27.36, "Volume": 3947700 }, { "Date": "2003/04/09", "Open": 27.68, "High": 28.05, "Low": 27.32, "Close": 27.48, "Volume": 4063800 }, { "Date": "2003/04/10", "Open": 27.48, "High": 27.48, "Low": 26.42, "Close": 27.09, "Volume": 4908400 }, { "Date": "2003/04/11", "Open": 26.9, "High": 27.1, "Low": 25.7, "Close": 26.47, "Volume": 4935800 }, { "Date": "2003/04/14", "Open": 26.48, "High": 27.25, "Low": 26.35, "Close": 27.25, "Volume": 3530500 }, { "Date": "2003/04/15", "Open": 27.25, "High": 27.29, "Low": 26.55, "Close": 27.29, "Volume": 4145100 }, { "Date": "2003/04/16", "Open": 27.36, "High": 27.46, "Low": 26.56, "Close": 26.64, "Volume": 3334300 }, { "Date": "2003/04/17", "Open": 26.64, "High": 26.72, "Low": 26.03, "Close": 26.65, "Volume": 4469700 }, { "Date": "2003/04/21", "Open": 26.65, "High": 27.11, "Low": 26.65, "Close": 26.78, "Volume": 3540700 }, { "Date": "2003/04/22", "Open": 26.6, "High": 27.9, "Low": 26.59, "Close": 27.8, "Volume": 6337400 }, { "Date": "2003/04/23", "Open": 27.92, "High": 28.66, "Low": 27.52, "Close": 28.14, "Volume": 8853200 }, { "Date": "2003/04/24", "Open": 27.94, "High": 28.44, "Low": 27.52, "Close": 27.63, "Volume": 5166300 }, { "Date": "2003/04/25", "Open": 27.83, "High": 27.85, "Low": 27.16, "Close": 27.19, "Volume": 3785000 }, { "Date": "2003/04/28", "Open": 26.8, "High": 27.46, "Low": 26.2, "Close": 27.38, "Volume": 5369300 }, { "Date": "2003/04/29", "Open": 27.38, "High": 27.84, "Low": 27.38, "Close": 27.76, "Volume": 4225900 }, { "Date": "2003/04/30", "Open": 27.4, "High": 27.62, "Low": 27.23, "Close": 27.28, "Volume": 5380100 }, { "Date": "2003/05/01", "Open": 27.17, "High": 27.3, "Low": 27, "Close": 27.11, "Volume": 3210600 }, { "Date": "2003/05/02", "Open": 27.55, "High": 28.77, "Low": 27.49, "Close": 28.62, "Volume": 5663000 }, { "Date": "2003/05/05", "Open": 28.2, "High": 28.39, "Low": 27.45, "Close": 27.62, "Volume": 6992200 }, { "Date": "2003/05/06", "Open": 27.5, "High": 28.26, "Low": 27.4, "Close": 28.14, "Volume": 5436600 }, { "Date": "2003/05/07", "Open": 28.14, "High": 28.97, "Low": 28.01, "Close": 28.38, "Volume": 4643800 }, { "Date": "2003/05/08", "Open": 28, "High": 28.41, "Low": 27.94, "Close": 28.14, "Volume": 2908100 }, { "Date": "2003/05/09", "Open": 28.55, "High": 29.1, "Low": 28.3, "Close": 29.1, "Volume": 4107000 }, { "Date": "2003/05/12", "Open": 29.15, "High": 29.98, "Low": 28.35, "Close": 29.82, "Volume": 5072000 }, { "Date": "2003/05/13", "Open": 29.78, "High": 29.78, "Low": 29.29, "Close": 29.55, "Volume": 3756900 }, { "Date": "2003/05/14", "Open": 29.7, "High": 29.83, "Low": 29.13, "Close": 29.49, "Volume": 3383200 }, { "Date": "2003/05/15", "Open": 29.55, "High": 30.25, "Low": 29.5, "Close": 30.16, "Volume": 4670800 }, { "Date": "2003/05/16", "Open": 30.6, "High": 31, "Low": 30.1, "Close": 30.42, "Volume": 5175800 }, { "Date": "2003/05/19", "Open": 29.5, "High": 30.34, "Low": 28.95, "Close": 29.07, "Volume": 4524200 }, { "Date": "2003/05/20", "Open": 29.17, "High": 29.25, "Low": 28.62, "Close": 28.93, "Volume": 3735600 }, { "Date": "2003/05/21", "Open": 28.8, "High": 29.3, "Low": 28.55, "Close": 28.8, "Volume": 3224200 }, { "Date": "2003/05/22", "Open": 28.8, "High": 29.25, "Low": 28.76, "Close": 29.1, "Volume": 2479900 }, { "Date": "2003/05/23", "Open": 29.02, "High": 30.61, "Low": 28.76, "Close": 29.99, "Volume": 5741300 }, { "Date": "2003/05/27", "Open": 30.1, "High": 30.1, "Low": 29.41, "Close": 29.9, "Volume": 4638600 }, { "Date": "2003/05/28", "Open": 29.95, "High": 30.65, "Low": 29.9, "Close": 30.38, "Volume": 4228700 }, { "Date": "2003/05/29", "Open": 30.55, "High": 30.86, "Low": 29.81, "Close": 29.95, "Volume": 3547200 }, { "Date": "2003/05/30", "Open": 30.35, "High": 30.86, "Low": 30.15, "Close": 30.67, "Volume": 4049000 }, { "Date": "2003/06/02", "Open": 31, "High": 32.47, "Low": 31, "Close": 31.96, "Volume": 7338200 }, { "Date": "2003/06/03", "Open": 31.96, "High": 32.15, "Low": 31.7, "Close": 32.11, "Volume": 4376300 }, { "Date": "2003/06/04", "Open": 32.12, "High": 33.64, "Low": 32.03, "Close": 33.55, "Volume": 7322800 }, { "Date": "2003/06/05", "Open": 33.55, "High": 33.95, "Low": 33.26, "Close": 33.68, "Volume": 4625900 }, { "Date": "2003/06/06", "Open": 34.15, "High": 35.18, "Low": 33.95, "Close": 34.86, "Volume": 6731100 }, { "Date": "2003/06/09", "Open": 34.4, "High": 34.7, "Low": 32.83, "Close": 33.17, "Volume": 5926500 }, { "Date": "2003/06/10", "Open": 34, "High": 35.24, "Low": 33.5, "Close": 34.31, "Volume": 6209100 }, { "Date": "2003/06/11", "Open": 34.31, "High": 35.4, "Low": 34, "Close": 35.4, "Volume": 5211100 }, { "Date": "2003/06/12", "Open": 35.6, "High": 35.9, "Low": 34.93, "Close": 35.75, "Volume": 4868200 }, { "Date": "2003/06/13", "Open": 35.75, "High": 35.94, "Low": 35.03, "Close": 35.34, "Volume": 5015200 }, { "Date": "2003/06/16", "Open": 36.2, "High": 36.44, "Low": 35.4, "Close": 36.41, "Volume": 4416900 }, { "Date": "2003/06/17", "Open": 37.1, "High": 37.36, "Low": 35.53, "Close": 36.15, "Volume": 5794500 }, { "Date": "2003/06/18", "Open": 36, "High": 36.01, "Low": 35.26, "Close": 35.83, "Volume": 8141300 }, { "Date": "2003/06/19", "Open": 35.45, "High": 35.72, "Low": 35.1, "Close": 35.5, "Volume": 4611000 }, { "Date": "2003/06/20", "Open": 35.5, "High": 35.83, "Low": 35.2, "Close": 35.53, "Volume": 5815800 }, { "Date": "2003/06/23", "Open": 35.53, "High": 35.53, "Low": 34.35, "Close": 34.46, "Volume": 4724700 }, { "Date": "2003/06/24", "Open": 34.36, "High": 35.1, "Low": 34.32, "Close": 34.5, "Volume": 4052900 }, { "Date": "2003/06/25", "Open": 34.54, "High": 35.15, "Low": 34.24, "Close": 34.41, "Volume": 2337800 }, { "Date": "2003/06/26", "Open": 34.22, "High": 34.88, "Low": 34.12, "Close": 34.4, "Volume": 2779200 }, { "Date": "2003/06/27", "Open": 34.3, "High": 34.8, "Low": 34.2, "Close": 34.22, "Volume": 2348600 }, { "Date": "2003/06/30", "Open": 34.9, "High": 34.9, "Low": 34.03, "Close": 34.32, "Volume": 4751300 }, { "Date": "2003/07/01", "Open": 33.99, "High": 34.75, "Low": 33.89, "Close": 34.65, "Volume": 5553200 }, { "Date": "2003/07/02", "Open": 34.42, "High": 34.93, "Low": 34.25, "Close": 34.8, "Volume": 3988400 }, { "Date": "2003/07/03", "Open": 33.75, "High": 34.66, "Low": 33.75, "Close": 34.58, "Volume": 1907800 }, { "Date": "2003/07/07", "Open": 34.88, "High": 35.2, "Low": 34.71, "Close": 35.01, "Volume": 3635600 }, { "Date": "2003/07/08", "Open": 35.12, "High": 35.2, "Low": 34.38, "Close": 34.99, "Volume": 3123400 }, { "Date": "2003/07/09", "Open": 35, "High": 35.55, "Low": 34.63, "Close": 35.23, "Volume": 3450200 }, { "Date": "2003/07/10", "Open": 34.83, "High": 35.15, "Low": 34.51, "Close": 34.69, "Volume": 2101200 }, { "Date": "2003/07/11", "Open": 34.72, "High": 35.18, "Low": 34.66, "Close": 35.18, "Volume": 2083300 }, { "Date": "2003/07/14", "Open": 35.4, "High": 35.43, "Low": 34.5, "Close": 34.58, "Volume": 4104200 }, { "Date": "2003/07/15", "Open": 34.45, "High": 34.45, "Low": 33, "Close": 33.44, "Volume": 9248900 }, { "Date": "2003/07/16", "Open": 33.25, "High": 33.95, "Low": 33.07, "Close": 33.39, "Volume": 3687800 }, { "Date": "2003/07/17", "Open": 33.15, "High": 33.56, "Low": 32.12, "Close": 33.17, "Volume": 3510700 }, { "Date": "2003/07/18", "Open": 33.21, "High": 33.35, "Low": 32.52, "Close": 33.35, "Volume": 4030500 }, { "Date": "2003/07/21", "Open": 33, "High": 33, "Low": 32.14, "Close": 32.35, "Volume": 4486800 }, { "Date": "2003/07/22", "Open": 32.2, "High": 32.75, "Low": 32.2, "Close": 32.57, "Volume": 4446800 }, { "Date": "2003/07/23", "Open": 32.56, "High": 33.25, "Low": 31.75, "Close": 32.69, "Volume": 4801000 }, { "Date": "2003/07/24", "Open": 32.6, "High": 32.85, "Low": 32.19, "Close": 32.2, "Volume": 5763400 }, { "Date": "2003/07/25", "Open": 31.45, "High": 32.77, "Low": 30.05, "Close": 32.68, "Volume": 4211100 }, { "Date": "2003/07/28", "Open": 32.68, "High": 32.99, "Low": 32.5, "Close": 32.77, "Volume": 3303900 }, { "Date": "2003/07/29", "Open": 32.6, "High": 32.87, "Low": 31.99, "Close": 32.05, "Volume": 3494400 }, { "Date": "2003/07/30", "Open": 32, "High": 32.56, "Low": 32, "Close": 32.52, "Volume": 3241300 }, { "Date": "2003/07/31", "Open": 32.62, "High": 33.4, "Low": 32.62, "Close": 33.12, "Volume": 5180800 }, { "Date": "2003/08/01", "Open": 32.71, "High": 33, "Low": 32.38, "Close": 32.42, "Volume": 3530700 }, { "Date": "2003/08/04", "Open": 32.2, "High": 32.65, "Low": 31.95, "Close": 32.22, "Volume": 3231400 }, { "Date": "2003/08/05", "Open": 31.96, "High": 32.18, "Low": 31.22, "Close": 31.22, "Volume": 3887700 }, { "Date": "2003/08/06", "Open": 31.25, "High": 32.26, "Low": 31, "Close": 31.91, "Volume": 3216400 }, { "Date": "2003/08/07", "Open": 31.72, "High": 31.98, "Low": 31.35, "Close": 31.93, "Volume": 1663200 }, { "Date": "2003/08/08", "Open": 31.93, "High": 32.53, "Low": 31.92, "Close": 32.25, "Volume": 2742700 }, { "Date": "2003/08/11", "Open": 32.4, "High": 32.55, "Low": 31.71, "Close": 32.22, "Volume": 2164900 }, { "Date": "2003/08/12", "Open": 32.12, "High": 32.62, "Low": 32.06, "Close": 32.61, "Volume": 2033300 }, { "Date": "2003/08/13", "Open": 32.44, "High": 32.73, "Low": 32.23, "Close": 32.38, "Volume": 1829900 }, { "Date": "2003/08/14", "Open": 32.5, "High": 33.05, "Low": 32.12, "Close": 32.98, "Volume": 2240600 }, { "Date": "2003/08/15", "Open": 33.15, "High": 33.15, "Low": 32.66, "Close": 32.94, "Volume": 1585100 }, { "Date": "2003/08/18", "Open": 33.1, "High": 33.66, "Low": 33, "Close": 33.58, "Volume": 2984900 }, { "Date": "2003/08/19", "Open": 33.63, "High": 34.35, "Low": 33.53, "Close": 34.33, "Volume": 4370600 }, { "Date": "2003/08/20", "Open": 34.33, "High": 34.63, "Low": 33.97, "Close": 34.36, "Volume": 3063100 }, { "Date": "2003/08/21", "Open": 34.5, "High": 35.25, "Low": 34.48, "Close": 34.94, "Volume": 3911800 }, { "Date": "2003/08/22", "Open": 35.65, "High": 36.28, "Low": 35.45, "Close": 35.68, "Volume": 6336600 }, { "Date": "2003/08/25", "Open": 35.67, "High": 35.77, "Low": 35.13, "Close": 35.3, "Volume": 2970500 }, { "Date": "2003/08/26", "Open": 35.2, "High": 35.8, "Low": 35.11, "Close": 35.71, "Volume": 3392900 }, { "Date": "2003/08/27", "Open": 35.65, "High": 36.35, "Low": 35.34, "Close": 36.14, "Volume": 3780900 }, { "Date": "2003/08/28", "Open": 36.14, "High": 37.07, "Low": 36.02, "Close": 36.98, "Volume": 3967400 }, { "Date": "2003/08/29", "Open": 36.9, "High": 37.46, "Low": 36.58, "Close": 37.39, "Volume": 2705100 }, { "Date": "2003/09/02", "Open": 37.49, "High": 37.78, "Low": 37.24, "Close": 37.69, "Volume": 2951500 }, { "Date": "2003/09/03", "Open": 37.8, "High": 38.9, "Low": 37.51, "Close": 38.37, "Volume": 4865000 }, { "Date": "2003/09/04", "Open": 38.37, "High": 38.76, "Low": 37.79, "Close": 37.89, "Volume": 3046500 }, { "Date": "2003/09/05", "Open": 37.89, "High": 37.89, "Low": 36.8, "Close": 37.16, "Volume": 3861300 }, { "Date": "2003/09/08", "Open": 37.45, "High": 37.59, "Low": 36.74, "Close": 36.96, "Volume": 4602700 }, { "Date": "2003/09/09", "Open": 36.75, "High": 36.91, "Low": 36.25, "Close": 36.33, "Volume": 3442400 }, { "Date": "2003/09/10", "Open": 36.1, "High": 36.49, "Low": 35.33, "Close": 35.62, "Volume": 4012700 }, { "Date": "2003/09/11", "Open": 35.62, "High": 36.1, "Low": 35.11, "Close": 35.72, "Volume": 3862000 }, { "Date": "2003/09/12", "Open": 35.72, "High": 36, "Low": 35.47, "Close": 35.66, "Volume": 3373100 }, { "Date": "2003/09/15", "Open": 35.47, "High": 35.67, "Low": 35.21, "Close": 35.5, "Volume": 2233100 }, { "Date": "2003/09/16", "Open": 35.48, "High": 35.95, "Low": 35.48, "Close": 35.81, "Volume": 3015900 }, { "Date": "2003/09/17", "Open": 35.72, "High": 35.85, "Low": 35.43, "Close": 35.43, "Volume": 1569800 }, { "Date": "2003/09/18", "Open": 35.68, "High": 36.34, "Low": 35.48, "Close": 36.14, "Volume": 3353600 }, { "Date": "2003/09/19", "Open": 36.14, "High": 36.6, "Low": 35.67, "Close": 35.79, "Volume": 3346600 }, { "Date": "2003/09/22", "Open": 35.45, "High": 35.45, "Low": 34.71, "Close": 34.89, "Volume": 2719700 }, { "Date": "2003/09/23", "Open": 34.69, "High": 35.32, "Low": 34.26, "Close": 35.15, "Volume": 3252700 }, { "Date": "2003/09/24", "Open": 34.9, "High": 35.08, "Low": 34.08, "Close": 34.2, "Volume": 3007900 }, { "Date": "2003/09/25", "Open": 33.96, "High": 34.49, "Low": 33.66, "Close": 33.76, "Volume": 3047000 }, { "Date": "2003/09/26", "Open": 33.82, "High": 34.38, "Low": 33.7, "Close": 34.01, "Volume": 3040000 }, { "Date": "2003/09/29", "Open": 34.45, "High": 34.85, "Low": 34.31, "Close": 34.45, "Volume": 3372400 }, { "Date": "2003/09/30", "Open": 34.15, "High": 34.6, "Low": 33.89, "Close": 34.33, "Volume": 2724900 }, { "Date": "2003/10/01", "Open": 34.5, "High": 35.36, "Low": 34.4, "Close": 35.34, "Volume": 2623400 }, { "Date": "2003/10/02", "Open": 35, "High": 35.45, "Low": 34.81, "Close": 35.33, "Volume": 2319900 }, { "Date": "2003/10/03", "Open": 35.84, "High": 36.32, "Low": 35.57, "Close": 35.85, "Volume": 3514600 }, { "Date": "2003/10/06", "Open": 35.6, "High": 35.92, "Low": 35.26, "Close": 35.81, "Volume": 2127700 }, { "Date": "2003/10/07", "Open": 36.1, "High": 36.29, "Low": 35.53, "Close": 36.17, "Volume": 2188500 }, { "Date": "2003/10/08", "Open": 35.9, "High": 36.44, "Low": 35.75, "Close": 36.28, "Volume": 2246500 }, { "Date": "2003/10/09", "Open": 36.28, "High": 37.26, "Low": 36.28, "Close": 36.79, "Volume": 3630800 }, { "Date": "2003/10/10", "Open": 37, "High": 37.24, "Low": 36.88, "Close": 36.95, "Volume": 2557900 }, { "Date": "2003/10/13", "Open": 36.96, "High": 37.3, "Low": 36.9, "Close": 37.3, "Volume": 2159800 }, { "Date": "2003/10/14", "Open": 37, "High": 37.23, "Low": 36.82, "Close": 37.15, "Volume": 2871300 }, { "Date": "2003/10/15", "Open": 36.92, "High": 37.09, "Low": 36.61, "Close": 37, "Volume": 2813900 }, { "Date": "2003/10/16", "Open": 36.8, "High": 37.68, "Low": 36.71, "Close": 37.45, "Volume": 2795400 }, { "Date": "2003/10/17", "Open": 37.5, "High": 37.75, "Low": 37.19, "Close": 37.24, "Volume": 2141300 }, { "Date": "2003/10/20", "Open": 37.05, "High": 37.61, "Low": 36.92, "Close": 37.27, "Volume": 1907400 }, { "Date": "2003/10/21", "Open": 37.25, "High": 37.25, "Low": 36.32, "Close": 36.6, "Volume": 2293900 }, { "Date": "2003/10/22", "Open": 36.64, "High": 36.64, "Low": 35.95, "Close": 36.16, "Volume": 2122800 }, { "Date": "2003/10/23", "Open": 36.16, "High": 36.16, "Low": 35.52, "Close": 35.94, "Volume": 2288800 }, { "Date": "2003/10/24", "Open": 35.45, "High": 36.28, "Low": 35.45, "Close": 36.28, "Volume": 2002400 }, { "Date": "2003/10/27", "Open": 36.27, "High": 36.49, "Low": 35.92, "Close": 36.04, "Volume": 1524700 }, { "Date": "2003/10/28", "Open": 36.05, "High": 36.38, "Low": 35.31, "Close": 36.04, "Volume": 3725600 }, { "Date": "2003/10/29", "Open": 36.2, "High": 38.9, "Low": 36.2, "Close": 38.5, "Volume": 8102300 }, { "Date": "2003/10/30", "Open": 39, "High": 39.21, "Low": 38.68, "Close": 38.77, "Volume": 5509800 }, { "Date": "2003/10/31", "Open": 38.9, "High": 39, "Low": 38.11, "Close": 38.49, "Volume": 2970300 }, { "Date": "2003/11/03", "Open": 38.54, "High": 39.25, "Low": 38.54, "Close": 38.91, "Volume": 2541400 }, { "Date": "2003/11/04", "Open": 38.67, "High": 39.06, "Low": 38.51, "Close": 38.73, "Volume": 2110000 }, { "Date": "2003/11/05", "Open": 38.75, "High": 39, "Low": 38.31, "Close": 38.6, "Volume": 2581800 }, { "Date": "2003/11/06", "Open": 38.9, "High": 39.05, "Low": 38.36, "Close": 38.89, "Volume": 2927800 }, { "Date": "2003/11/07", "Open": 39.2, "High": 39.23, "Low": 38.71, "Close": 38.9, "Volume": 2572800 }, { "Date": "2003/11/10", "Open": 39, "High": 39, "Low": 38.39, "Close": 38.83, "Volume": 2260800 }, { "Date": "2003/11/11", "Open": 38.85, "High": 38.85, "Low": 38.06, "Close": 38.32, "Volume": 2368000 }, { "Date": "2003/11/12", "Open": 38.14, "High": 39.29, "Low": 38.1, "Close": 39.07, "Volume": 2906600 }, { "Date": "2003/11/13", "Open": 40, "High": 40.15, "Low": 38.5, "Close": 39.9, "Volume": 4035700 }, { "Date": "2003/11/14", "Open": 39.98, "High": 40, "Low": 38.97, "Close": 39.25, "Volume": 1873200 }, { "Date": "2003/11/17", "Open": 39, "High": 39.97, "Low": 38.9, "Close": 39.74, "Volume": 3382600 }, { "Date": "2003/11/18", "Open": 39.25, "High": 39.67, "Low": 38.51, "Close": 38.83, "Volume": 5336200 }, { "Date": "2003/11/19", "Open": 38.6, "High": 39.62, "Low": 38.53, "Close": 39.4, "Volume": 2439700 }, { "Date": "2003/11/20", "Open": 39.1, "High": 39.57, "Low": 38.54, "Close": 39.35, "Volume": 2603700 }, { "Date": "2003/11/21", "Open": 39.35, "High": 39.48, "Low": 38.5, "Close": 38.86, "Volume": 2779200 }, { "Date": "2003/11/24", "Open": 38.86, "High": 39.05, "Low": 38.02, "Close": 38.89, "Volume": 6186300 }, { "Date": "2003/11/25", "Open": 38.67, "High": 38.9, "Low": 38.2, "Close": 38.26, "Volume": 3814500 }, { "Date": "2003/11/26", "Open": 38.2, "High": 38.38, "Low": 37.61, "Close": 38.28, "Volume": 3464600 }, { "Date": "2003/11/28", "Open": 38.38, "High": 38.75, "Low": 38.24, "Close": 38.39, "Volume": 1190500 }, { "Date": "2003/12/01", "Open": 38, "High": 38.68, "Low": 37.49, "Close": 38.02, "Volume": 7139900 }, { "Date": "2003/12/02", "Open": 37.8, "High": 38.47, "Low": 37.6, "Close": 37.83, "Volume": 6217000 }, { "Date": "2003/12/03", "Open": 37.88, "High": 38.68, "Low": 37.65, "Close": 38.52, "Volume": 3534900 }, { "Date": "2003/12/04", "Open": 38.52, "High": 39.2, "Low": 38.35, "Close": 39.11, "Volume": 2931200 }, { "Date": "2003/12/05", "Open": 38.86, "High": 38.94, "Low": 37.87, "Close": 38, "Volume": 4283200 }, { "Date": "2003/12/08", "Open": 38.01, "High": 39.12, "Low": 38.01, "Close": 39.12, "Volume": 2935700 }, { "Date": "2003/12/09", "Open": 39.05, "High": 39.12, "Low": 38.15, "Close": 38.58, "Volume": 3329800 }, { "Date": "2003/12/10", "Open": 38.5, "High": 39.58, "Low": 38.29, "Close": 38.87, "Volume": 3176900 }, { "Date": "2003/12/11", "Open": 38.9, "High": 39.61, "Low": 38.9, "Close": 39.56, "Volume": 3054400 }, { "Date": "2003/12/12", "Open": 39.65, "High": 39.65, "Low": 38.9, "Close": 39.37, "Volume": 2601900 }, { "Date": "2003/12/15", "Open": 40, "High": 40, "Low": 39.2, "Close": 39.2, "Volume": 2699700 }, { "Date": "2003/12/16", "Open": 39.17, "High": 39.99, "Low": 39.17, "Close": 39.93, "Volume": 2823400 }, { "Date": "2003/12/17", "Open": 40.01, "High": 41.09, "Low": 39.97, "Close": 40.86, "Volume": 5532800 }, { "Date": "2003/12/18", "Open": 40.55, "High": 41.38, "Low": 40.55, "Close": 41.35, "Volume": 3141600 }, { "Date": "2003/12/19", "Open": 41.73, "High": 41.95, "Low": 41.15, "Close": 41.48, "Volume": 5622100 }, { "Date": "2003/12/22", "Open": 40.45, "High": 41.88, "Low": 40.45, "Close": 41.6, "Volume": 2725800 }, { "Date": "2003/12/23", "Open": 41.72, "High": 42, "Low": 41.66, "Close": 41.94, "Volume": 2110500 }, { "Date": "2003/12/24", "Open": 41.6, "High": 41.86, "Low": 41.29, "Close": 41.36, "Volume": 1334800 }, { "Date": "2003/12/26", "Open": 41.5, "High": 41.66, "Low": 41.35, "Close": 41.47, "Volume": 502100 }, { "Date": "2003/12/29", "Open": 41.54, "High": 42.03, "Low": 41.37, "Close": 42, "Volume": 1802200 }, { "Date": "2003/12/30", "Open": 42.9, "High": 43.37, "Low": 42.17, "Close": 42.28, "Volume": 4842500 }, { "Date": "2003/12/31", "Open": 42.53, "High": 42.56, "Low": 41.89, "Close": 42.14, "Volume": 2348400 }, { "Date": "2004/01/02", "Open": 42.6, "High": 42.85, "Low": 41.71, "Close": 41.99, "Volume": 3144600 }, { "Date": "2004/01/05", "Open": 42, "High": 42.58, "Low": 41.94, "Close": 42.07, "Volume": 4112500 }, { "Date": "2004/01/06", "Open": 42, "High": 42, "Low": 41.47, "Close": 41.93, "Volume": 2506100 }, { "Date": "2004/01/07", "Open": 41.5, "High": 42.65, "Low": 41.5, "Close": 42.28, "Volume": 4212600 }, { "Date": "2004/01/08", "Open": 42.5, "High": 43.14, "Low": 42.26, "Close": 42.86, "Volume": 3101500 }, { "Date": "2004/01/09", "Open": 42.86, "High": 44.53, "Low": 42.54, "Close": 42.64, "Volume": 4077600 }, { "Date": "2004/01/12", "Open": 42.64, "High": 42.64, "Low": 42.05, "Close": 42.41, "Volume": 2449200 }, { "Date": "2004/01/13", "Open": 42.3, "High": 42.47, "Low": 41.6, "Close": 42.24, "Volume": 2377700 }, { "Date": "2004/01/14", "Open": 42.6, "High": 43.3, "Low": 42.56, "Close": 43.11, "Volume": 2952200 }, { "Date": "2004/01/15", "Open": 43.2, "High": 43.4, "Low": 42.71, "Close": 43.04, "Volume": 2324500 }, { "Date": "2004/01/16", "Open": 43.45, "High": 44.03, "Low": 43.06, "Close": 44.01, "Volume": 2640700 }, { "Date": "2004/01/20", "Open": 44.55, "High": 44.71, "Low": 42.98, "Close": 43.18, "Volume": 4949100 }, { "Date": "2004/01/21", "Open": 43.23, "High": 43.82, "Low": 42.9, "Close": 43.6, "Volume": 3564600 }, { "Date": "2004/01/22", "Open": 43.4, "High": 43.63, "Low": 42.88, "Close": 42.9, "Volume": 2577300 }, { "Date": "2004/01/23", "Open": 42.85, "High": 43.08, "Low": 41.64, "Close": 41.85, "Volume": 3902300 }, { "Date": "2004/01/26", "Open": 41.85, "High": 42.54, "Low": 41.65, "Close": 42.44, "Volume": 2856800 }, { "Date": "2004/01/27", "Open": 42.3, "High": 42.6, "Low": 41.65, "Close": 41.94, "Volume": 2110700 }, { "Date": "2004/01/28", "Open": 41.95, "High": 42.6, "Low": 41.5, "Close": 41.54, "Volume": 3306600 }, { "Date": "2004/01/29", "Open": 42.1, "High": 42.68, "Low": 42, "Close": 42.3, "Volume": 3412300 }, { "Date": "2004/01/30", "Open": 42, "High": 42.15, "Low": 41.52, "Close": 41.75, "Volume": 2588900 }, { "Date": "2004/02/02", "Open": 41.67, "High": 43.09, "Low": 41.6, "Close": 42.54, "Volume": 3184400 }, { "Date": "2004/02/03", "Open": 42.54, "High": 43.48, "Low": 42.21, "Close": 43.1, "Volume": 3797200 }, { "Date": "2004/02/04", "Open": 43.1, "High": 44.25, "Low": 43.05, "Close": 43.56, "Volume": 5379600 }, { "Date": "2004/02/05", "Open": 43.63, "High": 44.45, "Low": 43.58, "Close": 44.36, "Volume": 3049800 }, { "Date": "2004/02/06", "Open": 44.36, "High": 45.02, "Low": 43.99, "Close": 44.35, "Volume": 4736100 }, { "Date": "2004/02/09", "Open": 44.2, "High": 44.35, "Low": 43.72, "Close": 43.96, "Volume": 3022200 }, { "Date": "2004/02/10", "Open": 43.82, "High": 43.9, "Low": 43.5, "Close": 43.77, "Volume": 2796600 }, { "Date": "2004/02/11", "Open": 43.6, "High": 44.61, "Low": 43.32, "Close": 44.49, "Volume": 3145400 }, { "Date": "2004/02/12", "Open": 44.3, "High": 44.48, "Low": 44.02, "Close": 44.37, "Volume": 1761500 }, { "Date": "2004/02/13", "Open": 44.2, "High": 44.66, "Low": 44.17, "Close": 44.45, "Volume": 1923700 }, { "Date": "2004/02/17", "Open": 44.6, "High": 44.75, "Low": 44.39, "Close": 44.6, "Volume": 2049200 }, { "Date": "2004/02/18", "Open": 44.9, "High": 45.1, "Low": 44.38, "Close": 44.59, "Volume": 2950400 }, { "Date": "2004/02/19", "Open": 44.9, "High": 44.96, "Low": 44.4, "Close": 44.52, "Volume": 3402700 }, { "Date": "2004/02/20", "Open": 44.65, "High": 44.94, "Low": 44.3, "Close": 44.34, "Volume": 3275100 }, { "Date": "2004/02/23", "Open": 44.54, "High": 44.57, "Low": 43.09, "Close": 43.62, "Volume": 4029300 }, { "Date": "2004/02/24", "Open": 43.3, "High": 43.73, "Low": 42.9, "Close": 43.22, "Volume": 3135300 }, { "Date": "2004/02/25", "Open": 43.22, "High": 44.06, "Low": 43.09, "Close": 43.82, "Volume": 3074000 }, { "Date": "2004/02/26", "Open": 43, "High": 43.72, "Low": 41.97, "Close": 42.44, "Volume": 7116200 }, { "Date": "2004/02/27", "Open": 42.6, "High": 43.57, "Low": 42.6, "Close": 43.37, "Volume": 6432900 }, { "Date": "2004/03/01", "Open": 43.68, "High": 43.87, "Low": 43, "Close": 43.77, "Volume": 2612300 }, { "Date": "2004/03/02", "Open": 43.55, "High": 43.86, "Low": 42.98, "Close": 43.33, "Volume": 2842600 }, { "Date": "2004/03/03", "Open": 43.07, "High": 43.4, "Low": 42.96, "Close": 43.06, "Volume": 2838400 }, { "Date": "2004/03/04", "Open": 42.87, "High": 43, "Low": 42.22, "Close": 42.63, "Volume": 2419900 }, { "Date": "2004/03/05", "Open": 42.55, "High": 42.9, "Low": 42.14, "Close": 42.72, "Volume": 3121600 }, { "Date": "2004/03/08", "Open": 42.72, "High": 42.85, "Low": 42.39, "Close": 42.42, "Volume": 2539800 }, { "Date": "2004/03/09", "Open": 42.2, "High": 42.7, "Low": 41.41, "Close": 41.68, "Volume": 3559400 }, { "Date": "2004/03/10", "Open": 41.75, "High": 41.75, "Low": 40.73, "Close": 41.12, "Volume": 3732000 }, { "Date": "2004/03/11", "Open": 41, "High": 41.12, "Low": 40.07, "Close": 40.15, "Volume": 3097100 }, { "Date": "2004/03/12", "Open": 40.08, "High": 40.39, "Low": 39.43, "Close": 40.3, "Volume": 4587900 }, { "Date": "2004/03/15", "Open": 39.95, "High": 40.46, "Low": 39.7, "Close": 39.78, "Volume": 3105100 }, { "Date": "2004/03/16", "Open": 39.74, "High": 39.74, "Low": 38.98, "Close": 39.41, "Volume": 3628100 }, { "Date": "2004/03/17", "Open": 39.55, "High": 39.89, "Low": 39.48, "Close": 39.8, "Volume": 2577700 }, { "Date": "2004/03/18", "Open": 39.75, "High": 39.93, "Low": 39.3, "Close": 39.72, "Volume": 2349100 }, { "Date": "2004/03/19", "Open": 39.72, "High": 40.05, "Low": 39.37, "Close": 39.43, "Volume": 2721700 }, { "Date": "2004/03/22", "Open": 39.38, "High": 39.38, "Low": 38.04, "Close": 38.68, "Volume": 4473700 }, { "Date": "2004/03/23", "Open": 38.93, "High": 39.89, "Low": 38.93, "Close": 39.11, "Volume": 3489100 }, { "Date": "2004/03/24", "Open": 38.73, "High": 39.27, "Low": 38.34, "Close": 39.03, "Volume": 3362300 }, { "Date": "2004/03/25", "Open": 39.25, "High": 39.9, "Low": 39.1, "Close": 39.72, "Volume": 2018400 }, { "Date": "2004/03/26", "Open": 39.52, "High": 39.77, "Low": 39.1, "Close": 39.35, "Volume": 3481000 }, { "Date": "2004/03/29", "Open": 39.8, "High": 40.02, "Low": 39.6, "Close": 39.93, "Volume": 2126500 }, { "Date": "2004/03/30", "Open": 39.85, "High": 40.43, "Low": 39.7, "Close": 40.33, "Volume": 2464800 }, { "Date": "2004/03/31", "Open": 40.5, "High": 41.35, "Low": 40.32, "Close": 41.07, "Volume": 3360800 }, { "Date": "2004/04/01", "Open": 41.07, "High": 41.27, "Low": 40.6, "Close": 40.77, "Volume": 2310200 }, { "Date": "2004/04/02", "Open": 41.1, "High": 42.24, "Low": 41.05, "Close": 41.84, "Volume": 3260800 }, { "Date": "2004/04/05", "Open": 42.94, "High": 42.94, "Low": 41.85, "Close": 42.54, "Volume": 2350900 }, { "Date": "2004/04/06", "Open": 42.5, "High": 42.5, "Low": 42.11, "Close": 42.36, "Volume": 1917300 }, { "Date": "2004/04/07", "Open": 42.16, "High": 42.36, "Low": 41.51, "Close": 41.76, "Volume": 2583900 }, { "Date": "2004/04/08", "Open": 41.95, "High": 42.23, "Low": 41.2, "Close": 41.35, "Volume": 2145400 }, { "Date": "2004/04/12", "Open": 41.7, "High": 42.19, "Low": 41.6, "Close": 42.15, "Volume": 1595900 }, { "Date": "2004/04/13", "Open": 42.17, "High": 42.6, "Low": 41.68, "Close": 41.78, "Volume": 2180600 }, { "Date": "2004/04/14", "Open": 41.73, "High": 41.9, "Low": 41.42, "Close": 41.57, "Volume": 1573200 }, { "Date": "2004/04/15", "Open": 41.85, "High": 42.03, "Low": 41.11, "Close": 41.53, "Volume": 1509400 }, { "Date": "2004/04/16", "Open": 42.03, "High": 42.24, "Low": 41.4, "Close": 41.5, "Volume": 2614700 }, { "Date": "2004/04/19", "Open": 41.63, "High": 41.71, "Low": 41.39, "Close": 41.49, "Volume": 1307500 }, { "Date": "2004/04/20", "Open": 41.47, "High": 41.7, "Low": 40.55, "Close": 40.55, "Volume": 2290300 }, { "Date": "2004/04/21", "Open": 40.49, "High": 41.22, "Low": 40.31, "Close": 40.85, "Volume": 2134200 }, { "Date": "2004/04/22", "Open": 41.7, "High": 42.63, "Low": 41.35, "Close": 42.27, "Volume": 3579300 }, { "Date": "2004/04/23", "Open": 42.16, "High": 42.75, "Low": 41.87, "Close": 42.45, "Volume": 2218800 }, { "Date": "2004/04/26", "Open": 43.15, "High": 43.5, "Low": 42.93, "Close": 43.24, "Volume": 3268200 }, { "Date": "2004/04/27", "Open": 43.24, "High": 44, "Low": 43.24, "Close": 43.55, "Volume": 2884300 }, { "Date": "2004/04/28", "Open": 44.05, "High": 44.9, "Low": 43.55, "Close": 44.03, "Volume": 5964000 }, { "Date": "2004/04/29", "Open": 44.03, "High": 44.15, "Low": 43.07, "Close": 43.25, "Volume": 2465800 }, { "Date": "2004/04/30", "Open": 43.25, "High": 43.28, "Low": 42.6, "Close": 42.69, "Volume": 2665500 }, { "Date": "2004/05/03", "Open": 43.25, "High": 44, "Low": 43.2, "Close": 43.58, "Volume": 2778400 }, { "Date": "2004/05/04", "Open": 43.58, "High": 43.66, "Low": 43.01, "Close": 43.28, "Volume": 2733400 }, { "Date": "2004/05/05", "Open": 43.13, "High": 44.09, "Low": 43, "Close": 43.76, "Volume": 2467800 }, { "Date": "2004/05/06", "Open": 43.68, "High": 44.3, "Low": 43.5, "Close": 43.93, "Volume": 3396500 }, { "Date": "2004/05/07", "Open": 43.6, "High": 44.05, "Low": 43.31, "Close": 43.4, "Volume": 2247000 }, { "Date": "2004/05/10", "Open": 43, "High": 43.28, "Low": 42.29, "Close": 42.59, "Volume": 3630100 }, { "Date": "2004/05/11", "Open": 42.5, "High": 43.36, "Low": 42.41, "Close": 43.18, "Volume": 3314700 }, { "Date": "2004/05/12", "Open": 43.2, "High": 43.58, "Low": 42.7, "Close": 43.58, "Volume": 2730300 }, { "Date": "2004/05/13", "Open": 43.63, "High": 43.84, "Low": 43.18, "Close": 43.62, "Volume": 1960600 }, { "Date": "2004/05/14", "Open": 43.1, "High": 43.59, "Low": 42.95, "Close": 43.44, "Volume": 2708800 }, { "Date": "2004/05/17", "Open": 42.7, "High": 43.61, "Low": 42.49, "Close": 42.73, "Volume": 2443300 }, { "Date": "2004/05/18", "Open": 42.84, "High": 43.2, "Low": 42.7, "Close": 43.02, "Volume": 1470200 }, { "Date": "2004/05/19", "Open": 43.1, "High": 44.11, "Low": 43.04, "Close": 43.38, "Volume": 3006700 }, { "Date": "2004/05/20", "Open": 43.14, "High": 43.22, "Low": 42.75, "Close": 42.92, "Volume": 2258100 }, { "Date": "2004/05/21", "Open": 43.15, "High": 43.46, "Low": 43, "Close": 43.4, "Volume": 2128900 }, { "Date": "2004/05/24", "Open": 44.22, "High": 44.6, "Low": 44.02, "Close": 44.56, "Volume": 3795300 }, { "Date": "2004/05/25", "Open": 44.55, "High": 44.92, "Low": 44.25, "Close": 44.7, "Volume": 3958300 }, { "Date": "2004/05/26", "Open": 44.35, "High": 44.98, "Low": 44.13, "Close": 44.76, "Volume": 3421800 }, { "Date": "2004/05/27", "Open": 45, "High": 46.62, "Low": 44.91, "Close": 46.2, "Volume": 6674000 }, { "Date": "2004/05/28", "Open": 46, "High": 46.5, "Low": 45.45, "Close": 45.8, "Volume": 5144000 }, { "Date": "2004/06/01", "Open": 45.9, "High": 46.3, "Low": 45.51, "Close": 45.88, "Volume": 4210500 }, { "Date": "2004/06/02", "Open": 47.22, "High": 47.22, "Low": 45.9, "Close": 46.75, "Volume": 3637200 }, { "Date": "2004/06/03", "Open": 46.45, "High": 46.65, "Low": 46.1, "Close": 46.1, "Volume": 2359000 }, { "Date": "2004/06/04", "Open": 46.3, "High": 47.03, "Low": 46.2, "Close": 46.9, "Volume": 2832600 }, { "Date": "2004/06/07", "Open": 47.5, "High": 48.4, "Low": 47.47, "Close": 48.13, "Volume": 5744200 }, { "Date": "2004/06/08", "Open": 48, "High": 48.13, "Low": 47.62, "Close": 48.09, "Volume": 3453000 }, { "Date": "2004/06/09", "Open": 48.09, "High": 48.82, "Low": 48.05, "Close": 48.66, "Volume": 3325000 }, { "Date": "2004/06/10", "Open": 48.62, "High": 48.83, "Low": 48.44, "Close": 48.75, "Volume": 2522500 }, { "Date": "2004/06/14", "Open": 48.5, "High": 48.98, "Low": 48.37, "Close": 48.83, "Volume": 3923900 }, { "Date": "2004/06/15", "Open": 49.9, "High": 49.9, "Low": 48.9, "Close": 49.25, "Volume": 6940400 }, { "Date": "2004/06/16", "Open": 49.47, "High": 50, "Low": 49.31, "Close": 49.9, "Volume": 3276700 }, { "Date": "2004/06/17", "Open": 49.58, "High": 49.69, "Low": 49.3, "Close": 49.47, "Volume": 3535800 }, { "Date": "2004/06/18", "Open": 49.32, "High": 49.95, "Low": 49.24, "Close": 49.8, "Volume": 4057600 }, { "Date": "2004/06/21", "Open": 49.65, "High": 49.92, "Low": 49.47, "Close": 49.5, "Volume": 2317400 }, { "Date": "2004/06/22", "Open": 49.35, "High": 49.79, "Low": 49.33, "Close": 49.67, "Volume": 2620200 }, { "Date": "2004/06/23", "Open": 49.5, "High": 50.75, "Low": 49.4, "Close": 50.67, "Volume": 3553500 }, { "Date": "2004/06/24", "Open": 50.26, "High": 50.78, "Low": 50.11, "Close": 50.35, "Volume": 2461800 }, { "Date": "2004/06/25", "Open": 50.42, "High": 51.35, "Low": 50.4, "Close": 51.3, "Volume": 4445000 }, { "Date": "2004/06/28", "Open": 51.3, "High": 51.49, "Low": 50.1, "Close": 50.21, "Volume": 2942800 }, { "Date": "2004/06/29", "Open": 49.99, "High": 50.7, "Low": 49.82, "Close": 50.51, "Volume": 3079300 }, { "Date": "2004/06/30", "Open": 50.51, "High": 51.23, "Low": 50.42, "Close": 51.09, "Volume": 2679000 }, { "Date": "2004/07/01", "Open": 50.1, "High": 50.53, "Low": 49.57, "Close": 49.9, "Volume": 3543100 }, { "Date": "2004/07/02", "Open": 49.52, "High": 49.69, "Low": 48.84, "Close": 49.52, "Volume": 2818700 }, { "Date": "2004/07/06", "Open": 49.9, "High": 50.11, "Low": 49.07, "Close": 49.31, "Volume": 3918600 }, { "Date": "2004/07/07", "Open": 49.55, "High": 49.83, "Low": 49.13, "Close": 49.39, "Volume": 2876700 }, { "Date": "2004/07/08", "Open": 49.39, "High": 50.27, "Low": 48.82, "Close": 49.97, "Volume": 3524400 }, { "Date": "2004/07/09", "Open": 49.94, "High": 50.25, "Low": 49.88, "Close": 50.04, "Volume": 2351000 }, { "Date": "2004/07/12", "Open": 49.95, "High": 50.3, "Low": 49.75, "Close": 50.2, "Volume": 2937200 }, { "Date": "2004/07/13", "Open": 50.2, "High": 50.37, "Low": 49.92, "Close": 50.26, "Volume": 2033700 }, { "Date": "2004/07/14", "Open": 50.26, "High": 50.65, "Low": 49.15, "Close": 49.32, "Volume": 2810600 }, { "Date": "2004/07/15", "Open": 49.1, "High": 49.47, "Low": 48.34, "Close": 49.14, "Volume": 3532900 }, { "Date": "2004/07/16", "Open": 49.6, "High": 49.61, "Low": 49, "Close": 49.13, "Volume": 2189500 }, { "Date": "2004/07/19", "Open": 49.35, "High": 49.53, "Low": 48.48, "Close": 48.67, "Volume": 2618900 }, { "Date": "2004/07/20", "Open": 48.68, "High": 48.86, "Low": 48.31, "Close": 48.76, "Volume": 2359700 }, { "Date": "2004/07/21", "Open": 48.7, "High": 49.09, "Low": 47.68, "Close": 47.72, "Volume": 3178700 }, { "Date": "2004/07/22", "Open": 47.72, "High": 48.03, "Low": 46.4, "Close": 47.3, "Volume": 6574000 }, { "Date": "2004/07/23", "Open": 47.31, "High": 47.38, "Low": 46.61, "Close": 47.06, "Volume": 2896100 }, { "Date": "2004/07/26", "Open": 47.1, "High": 47.42, "Low": 46.89, "Close": 47, "Volume": 2233500 }, { "Date": "2004/07/27", "Open": 47.35, "High": 48.35, "Low": 47.11, "Close": 48.22, "Volume": 2972400 }, { "Date": "2004/07/28", "Open": 48.74, "High": 49.77, "Low": 48.51, "Close": 49.01, "Volume": 3990700 }, { "Date": "2004/07/29", "Open": 49.4, "High": 49.95, "Low": 49.21, "Close": 49.68, "Volume": 2884400 }, { "Date": "2004/07/30", "Open": 49.9, "High": 51.25, "Low": 49.74, "Close": 50.75, "Volume": 4829100 }, { "Date": "2004/08/02", "Open": 50.2, "High": 51.05, "Low": 50.16, "Close": 50.91, "Volume": 2395200 }, { "Date": "2004/08/03", "Open": 50.94, "High": 51.46, "Low": 50.61, "Close": 50.76, "Volume": 3474800 }, { "Date": "2004/08/04", "Open": 50.6, "High": 51.05, "Low": 50.3, "Close": 51, "Volume": 3563200 }, { "Date": "2004/08/05", "Open": 51, "High": 51.18, "Low": 49.99, "Close": 50.01, "Volume": 2861700 }, { "Date": "2004/08/06", "Open": 49.97, "High": 49.97, "Low": 48.27, "Close": 48.33, "Volume": 3358800 }, { "Date": "2004/08/09", "Open": 48.59, "High": 48.94, "Low": 48.46, "Close": 48.76, "Volume": 2380800 }, { "Date": "2004/08/10", "Open": 48.51, "High": 49.61, "Low": 48.51, "Close": 49.61, "Volume": 3535200 }, { "Date": "2004/08/11", "Open": 49.25, "High": 49.79, "Low": 48.53, "Close": 49.68, "Volume": 2976900 }, { "Date": "2004/08/12", "Open": 49.44, "High": 49.75, "Low": 48.64, "Close": 49.33, "Volume": 2983000 }, { "Date": "2004/08/13", "Open": 49.7, "High": 49.8, "Low": 49.2, "Close": 49.72, "Volume": 2187900 }, { "Date": "2004/08/16", "Open": 49.72, "High": 51.07, "Low": 49.64, "Close": 50.95, "Volume": 4168900 }, { "Date": "2004/08/17", "Open": 51.2, "High": 51.32, "Low": 50.18, "Close": 50.31, "Volume": 3604400 }, { "Date": "2004/08/18", "Open": 50.29, "High": 50.75, "Low": 49.93, "Close": 50.74, "Volume": 2090600 }, { "Date": "2004/08/19", "Open": 50.74, "High": 50.83, "Low": 49.95, "Close": 50.25, "Volume": 2191000 }, { "Date": "2004/08/20", "Open": 50, "High": 50.56, "Low": 49.97, "Close": 50.46, "Volume": 3327300 }, { "Date": "2004/08/23", "Open": 50.75, "High": 50.76, "Low": 50.35, "Close": 50.65, "Volume": 2112300 }, { "Date": "2004/08/24", "Open": 50.73, "High": 51, "Low": 50.39, "Close": 50.91, "Volume": 1706000 }, { "Date": "2004/08/25", "Open": 51.55, "High": 52.82, "Low": 51.15, "Close": 52.5, "Volume": 7291900 }, { "Date": "2004/08/26", "Open": 52.51, "High": 52.65, "Low": 51.93, "Close": 52.07, "Volume": 3359200 }, { "Date": "2004/08/27", "Open": 52.13, "High": 52.6, "Low": 51.88, "Close": 51.99, "Volume": 1446900 }, { "Date": "2004/08/30", "Open": 51.99, "High": 52.51, "Low": 51.81, "Close": 51.87, "Volume": 1587400 }, { "Date": "2004/08/31", "Open": 51.9, "High": 52.22, "Low": 51.69, "Close": 52.22, "Volume": 2190200 }, { "Date": "2004/09/01", "Open": 52.1, "High": 52.58, "Low": 51.94, "Close": 52.39, "Volume": 2261000 }, { "Date": "2004/09/02", "Open": 52.39, "High": 53.69, "Low": 52.36, "Close": 53.59, "Volume": 3712700 }, { "Date": "2004/09/03", "Open": 53.68, "High": 53.95, "Low": 53.1, "Close": 53.1, "Volume": 2799400 }, { "Date": "2004/09/07", "Open": 53.4, "High": 54.01, "Low": 53.4, "Close": 53.97, "Volume": 2964700 }, { "Date": "2004/09/08", "Open": 53.61, "High": 54.32, "Low": 53.6, "Close": 54.05, "Volume": 2705400 }, { "Date": "2004/09/09", "Open": 53.97, "High": 54.17, "Low": 53.23, "Close": 53.26, "Volume": 2542700 }, { "Date": "2004/09/10", "Open": 52.85, "High": 54.2, "Low": 52.65, "Close": 54.15, "Volume": 3097300 }, { "Date": "2004/09/13", "Open": 54.15, "High": 54.86, "Low": 53.81, "Close": 54.28, "Volume": 2907300 }, { "Date": "2004/09/14", "Open": 54.29, "High": 54.49, "Low": 53.72, "Close": 53.92, "Volume": 1922200 }, { "Date": "2004/09/15", "Open": 54.05, "High": 54.25, "Low": 53.33, "Close": 53.66, "Volume": 1694900 }, { "Date": "2004/09/16", "Open": 53.8, "High": 54.57, "Low": 53.67, "Close": 54.52, "Volume": 2396300 }, { "Date": "2004/09/17", "Open": 54.73, "High": 55.24, "Low": 54.56, "Close": 55.15, "Volume": 3324500 }, { "Date": "2004/09/20", "Open": 54.75, "High": 55.19, "Low": 54.42, "Close": 54.74, "Volume": 2458400 }, { "Date": "2004/09/21", "Open": 54.71, "High": 55.05, "Low": 54.52, "Close": 54.7, "Volume": 2628900 }, { "Date": "2004/09/22", "Open": 54.3, "High": 54.44, "Low": 53.41, "Close": 53.68, "Volume": 2821400 }, { "Date": "2004/09/23", "Open": 53.2, "High": 53.25, "Low": 52.58, "Close": 53, "Volume": 3999200 }, { "Date": "2004/09/24", "Open": 52.98, "High": 53.4, "Low": 52.79, "Close": 53.14, "Volume": 2731900 }, { "Date": "2004/09/27", "Open": 52.9, "High": 53, "Low": 52.3, "Close": 52.51, "Volume": 2057700 }, { "Date": "2004/09/28", "Open": 52.51, "High": 52.72, "Low": 51.75, "Close": 52.32, "Volume": 3500700 }, { "Date": "2004/09/29", "Open": 51.42, "High": 51.42, "Low": 50.5, "Close": 51.01, "Volume": 5953500 }, { "Date": "2004/09/30", "Open": 50.85, "High": 51.99, "Low": 50.62, "Close": 51.62, "Volume": 3748400 }, { "Date": "2004/10/01", "Open": 51.62, "High": 52.49, "Low": 51.42, "Close": 52.48, "Volume": 3382800 }, { "Date": "2004/10/04", "Open": 52.55, "High": 52.87, "Low": 50.88, "Close": 52.32, "Volume": 4831500 }, { "Date": "2004/10/05", "Open": 52, "High": 52.07, "Low": 51.3, "Close": 51.49, "Volume": 3380700 }, { "Date": "2004/10/06", "Open": 51.49, "High": 52.36, "Low": 51.14, "Close": 52.36, "Volume": 2461700 }, { "Date": "2004/10/07", "Open": 52.49, "High": 52.49, "Low": 51.32, "Close": 51.32, "Volume": 1993800 }, { "Date": "2004/10/08", "Open": 51.12, "High": 51.24, "Low": 49.89, "Close": 50.1, "Volume": 3944800 }, { "Date": "2004/10/11", "Open": 50.11, "High": 50.49, "Low": 49.97, "Close": 50.26, "Volume": 2107900 }, { "Date": "2004/10/12", "Open": 50.27, "High": 50.56, "Low": 49.81, "Close": 50.4, "Volume": 2506700 }, { "Date": "2004/10/13", "Open": 50.71, "High": 51.09, "Low": 49.92, "Close": 50.23, "Volume": 2268900 }, { "Date": "2004/10/14", "Open": 50.15, "High": 51, "Low": 50.15, "Close": 50.25, "Volume": 3004100 }, { "Date": "2004/10/15", "Open": 50.5, "High": 51.28, "Low": 50.18, "Close": 50.19, "Volume": 3467000 }, { "Date": "2004/10/18", "Open": 49.55, "High": 49.83, "Low": 49.25, "Close": 49.59, "Volume": 3074500 }, { "Date": "2004/10/19", "Open": 49.1, "High": 50, "Low": 48.85, "Close": 49.21, "Volume": 3181300 }, { "Date": "2004/10/20", "Open": 49.3, "High": 49.55, "Low": 48.3, "Close": 48.96, "Volume": 3208200 }, { "Date": "2004/10/21", "Open": 48.95, "High": 49.98, "Low": 48.81, "Close": 49.56, "Volume": 3702500 }, { "Date": "2004/10/22", "Open": 49.5, "High": 50.1, "Low": 49.07, "Close": 49.51, "Volume": 2455800 }, { "Date": "2004/10/25", "Open": 49.05, "High": 49.32, "Low": 48.1, "Close": 49, "Volume": 3983400 }, { "Date": "2004/10/26", "Open": 48.82, "High": 50.17, "Low": 48.65, "Close": 49.98, "Volume": 3860700 }, { "Date": "2004/10/27", "Open": 51, "High": 51.25, "Low": 49.8, "Close": 50.1, "Volume": 5404400 }, { "Date": "2004/10/28", "Open": 50.11, "High": 50.45, "Low": 49.54, "Close": 49.87, "Volume": 4136900 }, { "Date": "2004/10/29", "Open": 49.97, "High": 50.22, "Low": 49.8, "Close": 49.9, "Volume": 2682300 }, { "Date": "2004/11/01", "Open": 50.1, "High": 50.17, "Low": 49.65, "Close": 49.95, "Volume": 2515900 }, { "Date": "2004/11/02", "Open": 50.05, "High": 50.54, "Low": 49.66, "Close": 49.88, "Volume": 2765600 }, { "Date": "2004/11/03", "Open": 51, "High": 52.1, "Low": 50.94, "Close": 51.15, "Volume": 5446300 }, { "Date": "2004/11/04", "Open": 50.85, "High": 50.92, "Low": 50.17, "Close": 50.59, "Volume": 4875500 }, { "Date": "2004/11/05", "Open": 50.8, "High": 51.37, "Low": 50.41, "Close": 51.15, "Volume": 4375500 }, { "Date": "2004/11/08", "Open": 51.15, "High": 52.48, "Low": 51.06, "Close": 52.07, "Volume": 3905400 }, { "Date": "2004/11/09", "Open": 51.85, "High": 52.89, "Low": 51.6, "Close": 52.51, "Volume": 4086400 }, { "Date": "2004/11/10", "Open": 52.82, "High": 53.45, "Low": 52.74, "Close": 53.4, "Volume": 4081600 }, { "Date": "2004/11/11", "Open": 53.41, "High": 54.32, "Low": 53.41, "Close": 54.3, "Volume": 4108000 }, { "Date": "2004/11/12", "Open": 54.2, "High": 54.39, "Low": 53.52, "Close": 53.93, "Volume": 2628000 }, { "Date": "2004/11/15", "Open": 53.85, "High": 54.23, "Low": 53.61, "Close": 54.03, "Volume": 3778100 }, { "Date": "2004/11/16", "Open": 54, "High": 54.21, "Low": 53.72, "Close": 54, "Volume": 2736900 }, { "Date": "2004/11/17", "Open": 54.3, "High": 55.22, "Low": 54.24, "Close": 54.75, "Volume": 4261600 }, { "Date": "2004/11/18", "Open": 55.15, "High": 55.48, "Low": 54.65, "Close": 54.85, "Volume": 3063000 }, { "Date": "2004/11/19", "Open": 54.85, "High": 54.85, "Low": 53.77, "Close": 53.77, "Volume": 2906800 }, { "Date": "2004/11/22", "Open": 53.76, "High": 53.97, "Low": 53.26, "Close": 53.97, "Volume": 3030500 }, { "Date": "2004/11/23", "Open": 53.96, "High": 54.34, "Low": 53.41, "Close": 54.33, "Volume": 3210600 }, { "Date": "2004/11/24", "Open": 54.33, "High": 54.5, "Low": 53.76, "Close": 54.12, "Volume": 3025900 }, { "Date": "2004/11/26", "Open": 54.13, "High": 54.24, "Low": 53.9, "Close": 54.02, "Volume": 1455600 }, { "Date": "2004/11/29", "Open": 54.02, "High": 54.38, "Low": 53.28, "Close": 53.62, "Volume": 2666000 }, { "Date": "2004/11/30", "Open": 53.45, "High": 54.04, "Low": 53.44, "Close": 53.57, "Volume": 2407400 }, { "Date": "2004/12/01", "Open": 53.6, "High": 54.7, "Low": 53.57, "Close": 54.7, "Volume": 2972900 }, { "Date": "2004/12/02", "Open": 54.5, "High": 54.9, "Low": 54.3, "Close": 54.86, "Volume": 2432600 }, { "Date": "2004/12/03", "Open": 53.27, "High": 55.29, "Low": 53.27, "Close": 55.26, "Volume": 3346700 }, { "Date": "2004/12/06", "Open": 55.26, "High": 55.26, "Low": 54.52, "Close": 54.75, "Volume": 2271100 }, { "Date": "2004/12/07", "Open": 54.75, "High": 55, "Low": 53.72, "Close": 53.75, "Volume": 2661500 }, { "Date": "2004/12/08", "Open": 53.95, "High": 53.98, "Low": 52.42, "Close": 52.8, "Volume": 4264300 }, { "Date": "2004/12/09", "Open": 52.68, "High": 52.99, "Low": 52.2, "Close": 52.78, "Volume": 4347000 }, { "Date": "2004/12/10", "Open": 52.78, "High": 52.99, "Low": 52.33, "Close": 52.42, "Volume": 4107600 }, { "Date": "2004/12/13", "Open": 54.37, "High": 54.37, "Low": 52.26, "Close": 52.67, "Volume": 2909500 }, { "Date": "2004/12/14", "Open": 52.92, "High": 53.02, "Low": 52.49, "Close": 52.64, "Volume": 3085100 }, { "Date": "2004/12/15", "Open": 52.78, "High": 52.78, "Low": 52.29, "Close": 52.4, "Volume": 3559500 }, { "Date": "2004/12/16", "Open": 52.4, "High": 52.49, "Low": 51.79, "Close": 52.08, "Volume": 3485000 }, { "Date": "2004/12/17", "Open": 52, "High": 53.4, "Low": 51.98, "Close": 53.1, "Volume": 5299500 }, { "Date": "2004/12/20", "Open": 53.1, "High": 53.76, "Low": 53.09, "Close": 53.22, "Volume": 2337100 }, { "Date": "2004/12/21", "Open": 53.26, "High": 53.68, "Low": 52.72, "Close": 53.42, "Volume": 2663300 }, { "Date": "2004/12/22", "Open": 50.7, "High": 54.29, "Low": 50.7, "Close": 53.91, "Volume": 1998400 }, { "Date": "2004/12/23", "Open": 53.75, "High": 53.85, "Low": 53.32, "Close": 53.53, "Volume": 1103900 }, { "Date": "2004/12/27", "Open": 53.39, "High": 53.65, "Low": 52.91, "Close": 53.15, "Volume": 1465000 }, { "Date": "2004/12/28", "Open": 52.97, "High": 53.54, "Low": 52.97, "Close": 53.25, "Volume": 995500 }, { "Date": "2004/12/29", "Open": 52.65, "High": 52.66, "Low": 51.77, "Close": 52.07, "Volume": 4008700 }, { "Date": "2004/12/30", "Open": 52.25, "High": 52.5, "Low": 51.62, "Close": 51.9, "Volume": 2577300 }, { "Date": "2004/12/31", "Open": 51.77, "High": 52.09, "Low": 51.69, "Close": 51.77, "Volume": 1667600 }, { "Date": "2005/01/03", "Open": 51.85, "High": 52.25, "Low": 50.92, "Close": 50.97, "Volume": 3729300 }, { "Date": "2005/01/04", "Open": 51.15, "High": 51.15, "Low": 49.88, "Close": 49.98, "Volume": 4649600 }, { "Date": "2005/01/05", "Open": 50, "High": 51.13, "Low": 49.55, "Close": 50.81, "Volume": 5334000 }, { "Date": "2005/01/06", "Open": 50.68, "High": 51.12, "Low": 50.34, "Close": 50.48, "Volume": 3066900 }, { "Date": "2005/01/07", "Open": 50.5, "High": 50.85, "Low": 50.1, "Close": 50.31, "Volume": 1951800 }, { "Date": "2005/01/10", "Open": 50.13, "High": 51.33, "Low": 50.1, "Close": 50.98, "Volume": 2844700 }, { "Date": "2005/01/11", "Open": 51.03, "High": 51.1, "Low": 50.61, "Close": 50.82, "Volume": 2025100 }, { "Date": "2005/01/12", "Open": 51, "High": 51.96, "Low": 50.95, "Close": 51.94, "Volume": 4077100 }, { "Date": "2005/01/13", "Open": 51.9, "High": 52.15, "Low": 50.58, "Close": 50.63, "Volume": 4243200 }, { "Date": "2005/01/14", "Open": 50.6, "High": 50.99, "Low": 50.1, "Close": 50.91, "Volume": 3081700 }, { "Date": "2005/01/18", "Open": 50.5, "High": 51.97, "Low": 50.45, "Close": 51.88, "Volume": 3485000 }, { "Date": "2005/01/19", "Open": 51.6, "High": 51.86, "Low": 51.31, "Close": 51.41, "Volume": 2715300 }, { "Date": "2005/01/20", "Open": 51.1, "High": 51.51, "Low": 50.88, "Close": 50.9, "Volume": 2451700 }, { "Date": "2005/01/21", "Open": 50.65, "High": 50.98, "Low": 50.01, "Close": 50.07, "Volume": 2565600 }, { "Date": "2005/01/24", "Open": 50.33, "High": 50.6, "Low": 49.52, "Close": 49.64, "Volume": 3005400 }, { "Date": "2005/01/25", "Open": 50.15, "High": 50.21, "Low": 49.52, "Close": 49.84, "Volume": 2933500 }, { "Date": "2005/01/26", "Open": 49.56, "High": 50.34, "Low": 49.52, "Close": 49.86, "Volume": 3188500 }, { "Date": "2005/01/27", "Open": 49.54, "High": 51, "Low": 49.54, "Close": 50.97, "Volume": 4707400 }, { "Date": "2005/01/28", "Open": 50.97, "High": 50.98, "Low": 49.54, "Close": 49.92, "Volume": 3696200 }, { "Date": "2005/01/31", "Open": 50.25, "High": 50.63, "Low": 50.07, "Close": 50.6, "Volume": 3891100 }, { "Date": "2005/02/01", "Open": 50.6, "High": 51.18, "Low": 50.22, "Close": 51.04, "Volume": 2602600 }, { "Date": "2005/02/02", "Open": 51.6, "High": 52.89, "Low": 51.42, "Close": 52.23, "Volume": 6084300 }, { "Date": "2005/02/03", "Open": 52.95, "High": 52.95, "Low": 51.94, "Close": 52, "Volume": 4184700 }, { "Date": "2005/02/04", "Open": 51.95, "High": 52.9, "Low": 51.9, "Close": 52.58, "Volume": 3277600 }, { "Date": "2005/02/07", "Open": 52.42, "High": 52.69, "Low": 52.3, "Close": 52.5, "Volume": 3687000 }, { "Date": "2005/02/08", "Open": 52.65, "High": 53.62, "Low": 52.39, "Close": 53.5, "Volume": 6064300 }, { "Date": "2005/02/09", "Open": 53.5, "High": 54.16, "Low": 53.36, "Close": 54.12, "Volume": 4776600 }, { "Date": "2005/02/10", "Open": 54.12, "High": 54.43, "Low": 53.63, "Close": 53.86, "Volume": 3630800 }, { "Date": "2005/02/11", "Open": 53.75, "High": 54.3, "Low": 53.35, "Close": 54.14, "Volume": 2191300 }, { "Date": "2005/02/14", "Open": 54.01, "High": 54.33, "Low": 53.72, "Close": 54.04, "Volume": 2763700 }, { "Date": "2005/02/15", "Open": 54.25, "High": 54.82, "Low": 54.01, "Close": 54.43, "Volume": 3281800 }, { "Date": "2005/02/16", "Open": 54.15, "High": 54.29, "Low": 53.8, "Close": 53.92, "Volume": 2725300 }, { "Date": "2005/02/17", "Open": 54.2, "High": 54.45, "Low": 53.12, "Close": 53.66, "Volume": 4093400 }, { "Date": "2005/02/18", "Open": 53.67, "High": 53.67, "Low": 52.55, "Close": 52.78, "Volume": 4682700 }, { "Date": "2005/02/22", "Open": 52.35, "High": 52.55, "Low": 52.07, "Close": 52.15, "Volume": 3292200 }, { "Date": "2005/02/23", "Open": 52.8, "High": 53.11, "Low": 52.56, "Close": 52.72, "Volume": 4056700 }, { "Date": "2005/02/24", "Open": 53.2, "High": 53.94, "Low": 52.96, "Close": 53.94, "Volume": 3874400 }, { "Date": "2005/02/25", "Open": 53.6, "High": 55.03, "Low": 53.33, "Close": 54.99, "Volume": 4494700 }, { "Date": "2005/02/28", "Open": 54.9, "High": 55.05, "Low": 54.71, "Close": 54.97, "Volume": 4575800 }, { "Date": "2005/03/01", "Open": 54.98, "High": 55.23, "Low": 54.26, "Close": 54.49, "Volume": 4276300 }, { "Date": "2005/03/02", "Open": 54.45, "High": 55.42, "Low": 54.37, "Close": 55.3, "Volume": 4314300 }, { "Date": "2005/03/03", "Open": 55.45, "High": 58.07, "Low": 55.32, "Close": 57.42, "Volume": 8860800 }, { "Date": "2005/03/04", "Open": 57.63, "High": 58.74, "Low": 56.99, "Close": 58.38, "Volume": 6617300 }, { "Date": "2005/03/07", "Open": 57.52, "High": 58.42, "Low": 57.25, "Close": 58.3, "Volume": 6142800 }, { "Date": "2005/03/08", "Open": 58.31, "High": 58.68, "Low": 57.81, "Close": 58.15, "Volume": 4604500 }, { "Date": "2005/03/09", "Open": 57.85, "High": 58.05, "Low": 57.44, "Close": 57.75, "Volume": 3501000 }, { "Date": "2005/03/10", "Open": 57.76, "High": 58.36, "Low": 57.69, "Close": 57.98, "Volume": 3409100 }, { "Date": "2005/03/11", "Open": 57.85, "High": 58.22, "Low": 57.2, "Close": 57.49, "Volume": 3262800 }, { "Date": "2005/03/14", "Open": 57.5, "High": 57.99, "Low": 57.3, "Close": 57.71, "Volume": 3269000 }, { "Date": "2005/03/15", "Open": 57.85, "High": 58.94, "Low": 57.63, "Close": 58.48, "Volume": 4714000 }, { "Date": "2005/03/16", "Open": 58.3, "High": 58.52, "Low": 56.7, "Close": 56.77, "Volume": 4863900 }, { "Date": "2005/03/17", "Open": 56.75, "High": 57.31, "Low": 56.71, "Close": 56.89, "Volume": 3837800 }, { "Date": "2005/03/18", "Open": 57.05, "High": 57.19, "Low": 56.57, "Close": 57.16, "Volume": 5383400 }, { "Date": "2005/03/21", "Open": 57, "High": 57.2, "Low": 56.58, "Close": 56.84, "Volume": 2044400 }, { "Date": "2005/03/22", "Open": 57, "High": 57.7, "Low": 56.95, "Close": 57.22, "Volume": 3642100 }, { "Date": "2005/03/23", "Open": 57.23, "High": 57.4, "Low": 56.62, "Close": 56.85, "Volume": 3021000 }, { "Date": "2005/03/24", "Open": 57.02, "High": 57.24, "Low": 56.67, "Close": 56.8, "Volume": 1658200 }, { "Date": "2005/03/28", "Open": 57.3, "High": 58.13, "Low": 57.26, "Close": 58.1, "Volume": 3562800 }, { "Date": "2005/03/29", "Open": 57.73, "High": 58.17, "Low": 57, "Close": 57.25, "Volume": 5281400 }, { "Date": "2005/03/30", "Open": 57.25, "High": 58.8, "Low": 57.25, "Close": 58.79, "Volume": 3612200 }, { "Date": "2005/03/31", "Open": 58.79, "High": 58.79, "Low": 57.94, "Close": 58.46, "Volume": 3365400 }, { "Date": "2005/04/01", "Open": 58.55, "High": 59.12, "Low": 58.3, "Close": 58.78, "Volume": 3835300 }, { "Date": "2005/04/04", "Open": 58.6, "High": 58.72, "Low": 58.01, "Close": 58.33, "Volume": 2960400 }, { "Date": "2005/04/05", "Open": 58.32, "High": 59.45, "Low": 58.05, "Close": 58.33, "Volume": 4404000 }, { "Date": "2005/04/06", "Open": 58.72, "High": 58.78, "Low": 58.35, "Close": 58.43, "Volume": 2589400 }, { "Date": "2005/04/07", "Open": 58.45, "High": 59.14, "Low": 58.3, "Close": 59.01, "Volume": 3453400 }, { "Date": "2005/04/08", "Open": 59, "High": 59.01, "Low": 58.42, "Close": 58.6, "Volume": 2493900 }, { "Date": "2005/04/11", "Open": 58.75, "High": 59.81, "Low": 58.75, "Close": 59.4, "Volume": 4255800 }, { "Date": "2005/04/12", "Open": 59.4, "High": 59.55, "Low": 57.75, "Close": 58.45, "Volume": 6776600 }, { "Date": "2005/04/13", "Open": 58.65, "High": 59.05, "Low": 58.45, "Close": 58.67, "Volume": 3816800 }, { "Date": "2005/04/14", "Open": 59.05, "High": 59.32, "Low": 58.13, "Close": 58.16, "Volume": 3730000 }, { "Date": "2005/04/15", "Open": 58.49, "High": 58.49, "Low": 57, "Close": 57, "Volume": 3332500 }, { "Date": "2005/04/18", "Open": 56.65, "High": 57.32, "Low": 56.22, "Close": 56.92, "Volume": 3490800 }, { "Date": "2005/04/19", "Open": 56.93, "High": 58.36, "Low": 56.62, "Close": 58.09, "Volume": 3564900 }, { "Date": "2005/04/20", "Open": 58.1, "High": 58.37, "Low": 57.23, "Close": 57.23, "Volume": 3940700 }, { "Date": "2005/04/21", "Open": 57.85, "High": 59.08, "Low": 57.72, "Close": 59.08, "Volume": 3352000 }, { "Date": "2005/04/22", "Open": 58.55, "High": 58.84, "Low": 57.24, "Close": 57.88, "Volume": 3015100 }, { "Date": "2005/04/25", "Open": 58.8, "High": 59.76, "Low": 58.8, "Close": 59.58, "Volume": 3481300 }, { "Date": "2005/04/26", "Open": 59.85, "High": 60, "Low": 58.15, "Close": 59, "Volume": 5068200 }, { "Date": "2005/04/27", "Open": 58.49, "High": 60.1, "Low": 58.25, "Close": 59.66, "Volume": 7375900 }, { "Date": "2005/04/28", "Open": 60, "High": 60, "Low": 58.61, "Close": 58.72, "Volume": 4777600 }, { "Date": "2005/04/29", "Open": 59.03, "High": 59.6, "Low": 58.26, "Close": 59.52, "Volume": 3665500 }, { "Date": "2005/05/02", "Open": 59.52, "High": 59.88, "Low": 58.9, "Close": 59.38, "Volume": 4265300 }, { "Date": "2005/05/03", "Open": 59.65, "High": 60.4, "Low": 59.23, "Close": 59.87, "Volume": 4464000 }, { "Date": "2005/05/04", "Open": 59.75, "High": 60.48, "Low": 59.64, "Close": 60.28, "Volume": 3280700 }, { "Date": "2005/05/05", "Open": 60.1, "High": 60.38, "Low": 59.59, "Close": 59.74, "Volume": 3139900 }, { "Date": "2005/05/06", "Open": 60.18, "High": 61.25, "Low": 60.13, "Close": 61.01, "Volume": 3255500 }, { "Date": "2005/05/09", "Open": 60.75, "High": 60.96, "Low": 60.16, "Close": 60.56, "Volume": 3837200 }, { "Date": "2005/05/10", "Open": 60.56, "High": 62.5, "Low": 60.5, "Close": 61.04, "Volume": 9028900 }, { "Date": "2005/05/11", "Open": 61.05, "High": 61.38, "Low": 59.51, "Close": 60.4, "Volume": 5584000 }, { "Date": "2005/05/12", "Open": 60.53, "High": 61.25, "Low": 60.26, "Close": 60.49, "Volume": 5362500 }, { "Date": "2005/05/13", "Open": 60.89, "High": 60.89, "Low": 58.62, "Close": 59.5, "Volume": 4189000 }, { "Date": "2005/05/16", "Open": 59.7, "High": 60.49, "Low": 59.53, "Close": 60.41, "Volume": 2244300 }, { "Date": "2005/05/17", "Open": 60.5, "High": 60.97, "Low": 60.22, "Close": 60.91, "Volume": 3440300 }, { "Date": "2005/05/18", "Open": 61.17, "High": 62.51, "Low": 60.43, "Close": 61.69, "Volume": 4584400 }, { "Date": "2005/05/19", "Open": 62.05, "High": 62.27, "Low": 60.98, "Close": 61.35, "Volume": 3575500 }, { "Date": "2005/05/20", "Open": 61.75, "High": 62.24, "Low": 61.51, "Close": 61.9, "Volume": 3716200 }, { "Date": "2005/05/23", "Open": 61.95, "High": 62.12, "Low": 61.54, "Close": 61.64, "Volume": 3180800 }, { "Date": "2005/05/24", "Open": 61.4, "High": 62.59, "Low": 61.22, "Close": 62.25, "Volume": 3608400 }, { "Date": "2005/05/25", "Open": 61.73, "High": 61.8, "Low": 61.12, "Close": 61.45, "Volume": 3097300 }, { "Date": "2005/05/26", "Open": 62.05, "High": 63, "Low": 61.95, "Close": 62.99, "Volume": 2997900 }, { "Date": "2005/05/27", "Open": 63, "High": 63.4, "Low": 62.82, "Close": 63.02, "Volume": 2591500 }, { "Date": "2005/05/31", "Open": 63.01, "High": 64.2, "Low": 62.91, "Close": 63.9, "Volume": 4226900 }, { "Date": "2005/06/01", "Open": 63.95, "High": 64.05, "Low": 63.35, "Close": 63.8, "Volume": 3584100 }, { "Date": "2005/06/02", "Open": 63.8, "High": 64.5, "Low": 63.51, "Close": 64.38, "Volume": 2651000 }, { "Date": "2005/06/03", "Open": 64.16, "High": 64.99, "Low": 64.1, "Close": 64.66, "Volume": 4524200 }, { "Date": "2005/06/06", "Open": 64.88, "High": 65.76, "Low": 64.64, "Close": 65.55, "Volume": 4049300 }, { "Date": "2005/06/07", "Open": 65.55, "High": 66.09, "Low": 65.28, "Close": 65.28, "Volume": 5977000 }, { "Date": "2005/06/08", "Open": 65.07, "High": 65.45, "Low": 64.24, "Close": 64.47, "Volume": 4177000 }, { "Date": "2005/06/09", "Open": 64.48, "High": 65.19, "Low": 64.04, "Close": 65.11, "Volume": 3444000 }, { "Date": "2005/06/10", "Open": 65.05, "High": 65.06, "Low": 64.11, "Close": 64.65, "Volume": 2985500 }, { "Date": "2005/06/13", "Open": 65.05, "High": 65.35, "Low": 61.91, "Close": 64.63, "Volume": 5457000 }, { "Date": "2005/06/14", "Open": 64.68, "High": 64.8, "Low": 62.85, "Close": 62.93, "Volume": 6141000 }, { "Date": "2005/06/15", "Open": 63.4, "High": 64.41, "Low": 63.21, "Close": 64.41, "Volume": 3932600 }, { "Date": "2005/06/16", "Open": 64.25, "High": 64.26, "Low": 63.65, "Close": 63.69, "Volume": 2822600 }, { "Date": "2005/06/17", "Open": 64.15, "High": 64.78, "Low": 63.7, "Close": 64.62, "Volume": 4519600 }, { "Date": "2005/06/20", "Open": 63.9, "High": 64.1, "Low": 63.58, "Close": 63.67, "Volume": 2964200 }, { "Date": "2005/06/21", "Open": 63.4, "High": 63.41, "Low": 62.69, "Close": 62.78, "Volume": 4037800 }, { "Date": "2005/06/22", "Open": 62.4, "High": 63.37, "Low": 62.2, "Close": 63.13, "Volume": 3484300 }, { "Date": "2005/06/23", "Open": 63.14, "High": 63.19, "Low": 61.79, "Close": 61.86, "Volume": 2891300 }, { "Date": "2005/06/24", "Open": 61.6, "High": 61.91, "Low": 60.5, "Close": 60.59, "Volume": 4428600 }, { "Date": "2005/06/27", "Open": 60.35, "High": 61.81, "Low": 59.7, "Close": 61.76, "Volume": 6840300 }, { "Date": "2005/06/28", "Open": 62.1, "High": 62.46, "Low": 61.27, "Close": 62.45, "Volume": 3940800 }, { "Date": "2005/06/29", "Open": 62.45, "High": 62.63, "Low": 61.4, "Close": 61.67, "Volume": 3191600 }, { "Date": "2005/06/30", "Open": 64.5, "High": 66.85, "Low": 64.3, "Close": 66, "Volume": 17132400 }, { "Date": "2005/07/01", "Open": 65.78, "High": 65.96, "Low": 64.44, "Close": 64.68, "Volume": 6826500 }, { "Date": "2005/07/05", "Open": 64.3, "High": 65.44, "Low": 64.17, "Close": 65.42, "Volume": 3310200 }, { "Date": "2005/07/06", "Open": 65.5, "High": 66.11, "Low": 64.2, "Close": 64.29, "Volume": 3942000 }, { "Date": "2005/07/07", "Open": 63.98, "High": 65.18, "Low": 63.45, "Close": 65.18, "Volume": 5579400 }, { "Date": "2005/07/08", "Open": 65.07, "High": 65.24, "Low": 64.51, "Close": 65.07, "Volume": 3715100 }, { "Date": "2005/07/11", "Open": 65.25, "High": 65.49, "Low": 64.78, "Close": 64.97, "Volume": 1984100 }, { "Date": "2005/07/12", "Open": 64.96, "High": 64.97, "Low": 64.15, "Close": 64.3, "Volume": 2920800 }, { "Date": "2005/07/13", "Open": 64.3, "High": 64.89, "Low": 64.2, "Close": 64.58, "Volume": 3111900 }, { "Date": "2005/07/14", "Open": 64.95, "High": 65.23, "Low": 64.37, "Close": 64.58, "Volume": 2239900 }, { "Date": "2005/07/15", "Open": 64.58, "High": 64.88, "Low": 64.23, "Close": 64.75, "Volume": 2013900 }, { "Date": "2005/07/18", "Open": 64.75, "High": 64.86, "Low": 64.25, "Close": 64.74, "Volume": 1897400 }, { "Date": "2005/07/19", "Open": 65, "High": 65.5, "Low": 64.63, "Close": 64.89, "Volume": 2146000 }, { "Date": "2005/07/20", "Open": 64.89, "High": 66.28, "Low": 64.63, "Close": 66.08, "Volume": 2609000 }, { "Date": "2005/07/21", "Open": 66.18, "High": 66.31, "Low": 65.69, "Close": 65.71, "Volume": 4840500 }, { "Date": "2005/07/22", "Open": 65.4, "High": 66.29, "Low": 65.26, "Close": 66.2, "Volume": 2627000 }, { "Date": "2005/07/25", "Open": 66, "High": 66.79, "Low": 65.98, "Close": 66.05, "Volume": 2958300 }, { "Date": "2005/07/26", "Open": 66.61, "High": 67.12, "Low": 66.13, "Close": 66.35, "Volume": 4108300 }, { "Date": "2005/07/27", "Open": 67.7, "High": 67.95, "Low": 66.57, "Close": 66.7, "Volume": 5108200 }, { "Date": "2005/07/28", "Open": 66.71, "High": 66.77, "Low": 65.6, "Close": 66, "Volume": 4942100 }, { "Date": "2005/07/29", "Open": 66.21, "High": 66.82, "Low": 66.01, "Close": 66.01, "Volume": 3557000 }, { "Date": "2005/08/01", "Open": 66.3, "High": 66.49, "Low": 65.64, "Close": 65.75, "Volume": 2359600 }, { "Date": "2005/08/02", "Open": 65.75, "High": 66.4, "Low": 65.69, "Close": 66.33, "Volume": 2290000 }, { "Date": "2005/08/03", "Open": 65.98, "High": 66.68, "Low": 65.85, "Close": 66.65, "Volume": 2238100 }, { "Date": "2005/08/04", "Open": 66.64, "High": 66.77, "Low": 66.01, "Close": 66.27, "Volume": 2631100 }, { "Date": "2005/08/05", "Open": 66.13, "High": 66.52, "Low": 66.01, "Close": 66.19, "Volume": 2141400 }, { "Date": "2005/08/08", "Open": 66.3, "High": 66.5, "Low": 65.64, "Close": 65.99, "Volume": 2206600 }, { "Date": "2005/08/09", "Open": 66.3, "High": 67.49, "Low": 65.97, "Close": 67.13, "Volume": 3256600 }, { "Date": "2005/08/10", "Open": 67.16, "High": 67.32, "Low": 65.6, "Close": 65.96, "Volume": 3096800 }, { "Date": "2005/08/11", "Open": 66.11, "High": 67.31, "Low": 66.04, "Close": 67.31, "Volume": 3083600 }, { "Date": "2005/08/12", "Open": 67.31, "High": 67.5, "Low": 66.1, "Close": 66.54, "Volume": 2815400 }, { "Date": "2005/08/15", "Open": 66.4, "High": 67.68, "Low": 66.35, "Close": 67.46, "Volume": 2149700 }, { "Date": "2005/08/16", "Open": 67.4, "High": 67.72, "Low": 66.27, "Close": 66.27, "Volume": 3267300 }, { "Date": "2005/08/17", "Open": 66.39, "High": 67.58, "Low": 66.38, "Close": 67.02, "Volume": 2394600 }, { "Date": "2005/08/18", "Open": 66.94, "High": 67.18, "Low": 66.21, "Close": 66.63, "Volume": 2872900 }, { "Date": "2005/08/19", "Open": 66.7, "High": 67.45, "Low": 66.52, "Close": 67.15, "Volume": 2279900 }, { "Date": "2005/08/22", "Open": 67.39, "High": 68.38, "Low": 67.34, "Close": 67.79, "Volume": 3433000 }, { "Date": "2005/08/23", "Open": 67.65, "High": 67.9, "Low": 67.15, "Close": 67.43, "Volume": 2310200 }, { "Date": "2005/08/24", "Open": 67.3, "High": 67.95, "Low": 67.08, "Close": 67.13, "Volume": 3522300 }, { "Date": "2005/08/25", "Open": 67.13, "High": 67.4, "Low": 67.05, "Close": 67.21, "Volume": 2527100 }, { "Date": "2005/08/26", "Open": 67.15, "High": 67.15, "Low": 66.09, "Close": 66.31, "Volume": 2811800 }, { "Date": "2005/08/29", "Open": 66.1, "High": 67.66, "Low": 66.07, "Close": 67.58, "Volume": 2946500 }, { "Date": "2005/08/30", "Open": 67.3, "High": 67.55, "Low": 66.45, "Close": 66.74, "Volume": 3158200 }, { "Date": "2005/08/31", "Open": 66.9, "High": 67.1, "Low": 66.04, "Close": 67.02, "Volume": 3105800 }, { "Date": "2005/09/01", "Open": 66.65, "High": 66.85, "Low": 65.87, "Close": 65.99, "Volume": 4029800 }, { "Date": "2005/09/02", "Open": 64.87, "High": 64.93, "Low": 63.95, "Close": 64.34, "Volume": 6789500 }, { "Date": "2005/09/06", "Open": 64.37, "High": 65.45, "Low": 64.25, "Close": 65.03, "Volume": 4004200 }, { "Date": "2005/09/07", "Open": 64.8, "High": 64.82, "Low": 64, "Close": 64.5, "Volume": 4498600 }, { "Date": "2005/09/08", "Open": 64.8, "High": 64.9, "Low": 64.32, "Close": 64.62, "Volume": 4313100 }, { "Date": "2005/09/09", "Open": 64.83, "High": 65.63, "Low": 64.77, "Close": 65.4, "Volume": 4197700 }, { "Date": "2005/09/12", "Open": 65.15, "High": 65.45, "Low": 64.74, "Close": 65.14, "Volume": 2718800 }, { "Date": "2005/09/13", "Open": 65.14, "High": 65.65, "Low": 65.11, "Close": 65.4, "Volume": 2628900 }, { "Date": "2005/09/14", "Open": 65.41, "High": 65.69, "Low": 63.97, "Close": 64.18, "Volume": 3534800 }, { "Date": "2005/09/15", "Open": 64.19, "High": 65.2, "Low": 63.95, "Close": 65.08, "Volume": 4235200 }, { "Date": "2005/09/16", "Open": 65.45, "High": 65.45, "Low": 64.47, "Close": 64.8, "Volume": 5173600 }, { "Date": "2005/09/19", "Open": 64.5, "High": 64.6, "Low": 63.03, "Close": 64.1, "Volume": 3717200 }, { "Date": "2005/09/20", "Open": 63.85, "High": 64.46, "Low": 63.34, "Close": 63.45, "Volume": 3576600 }, { "Date": "2005/09/21", "Open": 62.47, "High": 63.32, "Low": 62.01, "Close": 62.41, "Volume": 4642200 }, { "Date": "2005/09/22", "Open": 62.35, "High": 62.81, "Low": 62.05, "Close": 62.51, "Volume": 3181100 }, { "Date": "2005/09/23", "Open": 62.56, "High": 63.45, "Low": 62.4, "Close": 63.2, "Volume": 3293000 }, { "Date": "2005/09/26", "Open": 65.5, "High": 65.95, "Low": 64.24, "Close": 64.67, "Volume": 5876500 }, { "Date": "2005/09/27", "Open": 64.99, "High": 66.71, "Low": 64.86, "Close": 66.55, "Volume": 5394500 }, { "Date": "2005/09/28", "Open": 66.5, "High": 67.33, "Low": 66.31, "Close": 67.21, "Volume": 4802900 }, { "Date": "2005/09/29", "Open": 66.95, "High": 67.34, "Low": 66.37, "Close": 67.28, "Volume": 2474100 }, { "Date": "2005/09/30", "Open": 67.15, "High": 68.25, "Low": 66.8, "Close": 67.95, "Volume": 3109300 }, { "Date": "2005/10/03", "Open": 67.92, "High": 67.99, "Low": 67, "Close": 67.14, "Volume": 3231500 }, { "Date": "2005/10/04", "Open": 67.45, "High": 68.48, "Low": 67.45, "Close": 67.95, "Volume": 3605900 }, { "Date": "2005/10/05", "Open": 67.45, "High": 67.66, "Low": 66.87, "Close": 67.05, "Volume": 3571000 }, { "Date": "2005/10/06", "Open": 67.55, "High": 68.24, "Low": 67.32, "Close": 67.93, "Volume": 3785600 }, { "Date": "2005/10/07", "Open": 67.71, "High": 67.71, "Low": 66.65, "Close": 67.3, "Volume": 3593900 }, { "Date": "2005/10/10", "Open": 67.06, "High": 68.07, "Low": 66.72, "Close": 67.9, "Volume": 2432700 }, { "Date": "2005/10/11", "Open": 67.55, "High": 67.79, "Low": 66.56, "Close": 66.7, "Volume": 3211600 }, { "Date": "2005/10/12", "Open": 66.8, "High": 67.9, "Low": 66.7, "Close": 67.65, "Volume": 4424400 }, { "Date": "2005/10/13", "Open": 67.27, "High": 67.62, "Low": 66.24, "Close": 66.49, "Volume": 4205900 }, { "Date": "2005/10/14", "Open": 66.61, "High": 67.78, "Low": 66.6, "Close": 67.5, "Volume": 4252600 }, { "Date": "2005/10/17", "Open": 67.15, "High": 67.45, "Low": 66.46, "Close": 67.24, "Volume": 4176500 }, { "Date": "2005/10/18", "Open": 67.11, "High": 67.34, "Low": 66.55, "Close": 67.12, "Volume": 4778400 }, { "Date": "2005/10/19", "Open": 66.87, "High": 68.4, "Low": 66.82, "Close": 68.37, "Volume": 4447200 }, { "Date": "2005/10/20", "Open": 68.5, "High": 68.98, "Low": 67.19, "Close": 67.3, "Volume": 4304400 }, { "Date": "2005/10/21", "Open": 67.28, "High": 67.55, "Low": 65.83, "Close": 66.02, "Volume": 7189700 }, { "Date": "2005/10/24", "Open": 66.5, "High": 67.78, "Low": 66.25, "Close": 67.32, "Volume": 4354000 }, { "Date": "2005/10/25", "Open": 67.35, "High": 67.35, "Low": 66.51, "Close": 66.97, "Volume": 2957400 }, { "Date": "2005/10/26", "Open": 65.4, "High": 66.2, "Low": 64.22, "Close": 65.1, "Volume": 10049600 }, { "Date": "2005/10/27", "Open": 65.1, "High": 65.11, "Low": 63.95, "Close": 64.05, "Volume": 5324900 }, { "Date": "2005/10/28", "Open": 64.25, "High": 65.75, "Low": 63.7, "Close": 65.64, "Volume": 5235500 }, { "Date": "2005/10/31", "Open": 65.8, "High": 66.58, "Low": 64.59, "Close": 64.64, "Volume": 6571900 }, { "Date": "2005/11/01", "Open": 65, "High": 65.7, "Low": 64.68, "Close": 65.05, "Volume": 5603400 }, { "Date": "2005/11/02", "Open": 64.72, "High": 64.95, "Low": 64.2, "Close": 64.7, "Volume": 5864700 }, { "Date": "2005/11/03", "Open": 64.4, "High": 65.6, "Low": 64.4, "Close": 65.5, "Volume": 4091100 }, { "Date": "2005/11/04", "Open": 65.2, "High": 65.71, "Low": 65.02, "Close": 65.28, "Volume": 3544100 }, { "Date": "2005/11/07", "Open": 65.48, "High": 65.71, "Low": 65.3, "Close": 65.69, "Volume": 2963500 }, { "Date": "2005/11/08", "Open": 65.05, "High": 65.15, "Low": 64.52, "Close": 65.01, "Volume": 2783100 }, { "Date": "2005/11/09", "Open": 65.1, "High": 65.32, "Low": 64.56, "Close": 64.71, "Volume": 3528900 }, { "Date": "2005/11/10", "Open": 64.77, "High": 66.11, "Low": 64.74, "Close": 66.1, "Volume": 3237400 }, { "Date": "2005/11/11", "Open": 65.8, "High": 65.93, "Low": 65.3, "Close": 65.35, "Volume": 2612400 }, { "Date": "2005/11/14", "Open": 65.25, "High": 66.61, "Low": 64.94, "Close": 66.23, "Volume": 3869300 }, { "Date": "2005/11/15", "Open": 66.21, "High": 67.08, "Low": 66, "Close": 67, "Volume": 5196800 }, { "Date": "2005/11/16", "Open": 67.1, "High": 68.1, "Low": 67.1, "Close": 67.44, "Volume": 4625900 }, { "Date": "2005/11/17", "Open": 67.92, "High": 68.19, "Low": 67.51, "Close": 67.65, "Volume": 4261100 }, { "Date": "2005/11/18", "Open": 67.95, "High": 68.1, "Low": 66.75, "Close": 66.95, "Volume": 5573800 }, { "Date": "2005/11/21", "Open": 68.13, "High": 69.48, "Low": 67.9, "Close": 69, "Volume": 7662900 }, { "Date": "2005/11/22", "Open": 69.01, "High": 69.1, "Low": 68.09, "Close": 69.1, "Volume": 4233000 }, { "Date": "2005/11/23", "Open": 68.95, "High": 69.9, "Low": 68.89, "Close": 69.44, "Volume": 2641500 }, { "Date": "2005/11/25", "Open": 69.6, "High": 69.65, "Low": 68.83, "Close": 69.06, "Volume": 955400 }, { "Date": "2005/11/28", "Open": 69.01, "High": 69.15, "Low": 68.4, "Close": 68.63, "Volume": 2579800 }, { "Date": "2005/11/29", "Open": 69.1, "High": 69.68, "Low": 69, "Close": 69.13, "Volume": 2820100 }, { "Date": "2005/11/30", "Open": 69.45, "High": 69.57, "Low": 68.18, "Close": 68.19, "Volume": 3658700 }, { "Date": "2005/12/01", "Open": 68.35, "High": 69.77, "Low": 68.32, "Close": 69.67, "Volume": 2979100 }, { "Date": "2005/12/02", "Open": 69.82, "High": 70, "Low": 69.37, "Close": 69.44, "Volume": 3236400 }, { "Date": "2005/12/05", "Open": 69.45, "High": 69.6, "Low": 68.7, "Close": 69.2, "Volume": 3890800 }, { "Date": "2005/12/06", "Open": 69.65, "High": 70, "Low": 69.43, "Close": 69.57, "Volume": 3689900 }, { "Date": "2005/12/07", "Open": 69.61, "High": 69.96, "Low": 69.08, "Close": 69.65, "Volume": 3562000 }, { "Date": "2005/12/08", "Open": 69.66, "High": 70.22, "Low": 69.24, "Close": 70.07, "Volume": 3956000 }, { "Date": "2005/12/09", "Open": 70.07, "High": 70.17, "Low": 69.52, "Close": 69.65, "Volume": 3974600 }, { "Date": "2005/12/12", "Open": 70, "High": 70.24, "Low": 69.54, "Close": 70.19, "Volume": 2649900 }, { "Date": "2005/12/13", "Open": 70, "High": 70.94, "Low": 69.9, "Close": 70.59, "Volume": 2721400 }, { "Date": "2005/12/14", "Open": 71, "High": 71.98, "Low": 70.81, "Close": 71.45, "Volume": 4846900 }, { "Date": "2005/12/15", "Open": 71.45, "High": 71.98, "Low": 70.73, "Close": 70.79, "Volume": 3564900 }, { "Date": "2005/12/16", "Open": 71.05, "High": 71.2, "Low": 70.48, "Close": 70.75, "Volume": 5760100 }, { "Date": "2005/12/19", "Open": 70.75, "High": 70.75, "Low": 69.6, "Close": 69.97, "Volume": 3682000 }, { "Date": "2005/12/20", "Open": 70.2, "High": 71.09, "Low": 70.15, "Close": 70.74, "Volume": 2636500 }, { "Date": "2005/12/21", "Open": 70.97, "High": 71.51, "Low": 70.38, "Close": 70.39, "Volume": 2878200 }, { "Date": "2005/12/22", "Open": 70.95, "High": 71.39, "Low": 70.83, "Close": 71.32, "Volume": 2235200 }, { "Date": "2005/12/23", "Open": 71.95, "High": 72.05, "Low": 71.42, "Close": 71.49, "Volume": 2615000 }, { "Date": "2005/12/27", "Open": 71.9, "High": 72.4, "Low": 70.47, "Close": 70.53, "Volume": 2662600 }, { "Date": "2005/12/28", "Open": 70.86, "High": 71.23, "Low": 70.69, "Close": 70.96, "Volume": 1649900 }, { "Date": "2005/12/29", "Open": 71.2, "High": 71.62, "Low": 71.14, "Close": 71.18, "Volume": 1937900 }, { "Date": "2005/12/30", "Open": 71.05, "High": 71.06, "Low": 70.16, "Close": 70.24, "Volume": 1814500 }, { "Date": "2006/01/03", "Open": 70.4, "High": 70.6, "Low": 69.33, "Close": 70.34, "Volume": 4913600 }, { "Date": "2006/01/04", "Open": 70.08, "High": 71.27, "Low": 69.86, "Close": 71.17, "Volume": 3158400 }, { "Date": "2006/01/05", "Open": 70.55, "High": 70.55, "Low": 69.58, "Close": 70.33, "Volume": 4547600 }, { "Date": "2006/01/06", "Open": 70.34, "High": 70.5, "Low": 69.05, "Close": 69.35, "Volume": 4764100 }, { "Date": "2006/01/09", "Open": 69.28, "High": 69.4, "Low": 68.66, "Close": 68.77, "Volume": 4545300 }, { "Date": "2006/01/10", "Open": 68.8, "High": 69.24, "Low": 68.57, "Close": 69.1, "Volume": 3851200 }, { "Date": "2006/01/11", "Open": 69.97, "High": 70.3, "Low": 69.11, "Close": 70.1, "Volume": 4939800 }, { "Date": "2006/01/12", "Open": 70.25, "High": 70.45, "Low": 69.54, "Close": 69.69, "Volume": 2345400 }, { "Date": "2006/01/13", "Open": 69.64, "High": 70.2, "Low": 68.79, "Close": 69.48, "Volume": 2963100 }, { "Date": "2006/01/17", "Open": 69.07, "High": 69.4, "Low": 68.66, "Close": 68.69, "Volume": 2710100 }, { "Date": "2006/01/18", "Open": 68.55, "High": 68.92, "Low": 68.05, "Close": 68.33, "Volume": 2623700 }, { "Date": "2006/01/19", "Open": 68.16, "High": 68.49, "Low": 67.72, "Close": 68.17, "Volume": 2485600 }, { "Date": "2006/01/20", "Open": 68.1, "High": 68.16, "Low": 66.49, "Close": 66.5, "Volume": 6407200 }, { "Date": "2006/01/23", "Open": 65.9, "High": 67.34, "Low": 65.9, "Close": 67.02, "Volume": 3967900 }, { "Date": "2006/01/24", "Open": 67.41, "High": 67.88, "Low": 67.13, "Close": 67.66, "Volume": 3556000 }, { "Date": "2006/01/25", "Open": 67.71, "High": 67.91, "Low": 66.91, "Close": 66.91, "Volume": 3685600 }, { "Date": "2006/01/26", "Open": 67.44, "High": 68.75, "Low": 67.32, "Close": 68.72, "Volume": 4765800 }, { "Date": "2006/01/27", "Open": 68.39, "High": 69.25, "Low": 67.99, "Close": 68.56, "Volume": 3951900 }, { "Date": "2006/01/30", "Open": 68.52, "High": 69.05, "Low": 68.2, "Close": 69.03, "Volume": 2018500 }, { "Date": "2006/01/31", "Open": 69, "High": 69.05, "Low": 68.31, "Close": 68.31, "Volume": 4023300 }, { "Date": "2006/02/01", "Open": 70, "High": 72.17, "Low": 70, "Close": 71.62, "Volume": 11548100 }, { "Date": "2006/02/02", "Open": 71.35, "High": 72.3, "Low": 71.3, "Close": 71.7, "Volume": 6599700 }, { "Date": "2006/02/03", "Open": 71.7, "High": 72.09, "Low": 70.86, "Close": 70.87, "Volume": 3780800 }, { "Date": "2006/02/06", "Open": 70.65, "High": 71.64, "Low": 70.3, "Close": 71.14, "Volume": 2984100 }, { "Date": "2006/02/07", "Open": 71.3, "High": 72.05, "Low": 71.16, "Close": 71.55, "Volume": 4219700 }, { "Date": "2006/02/08", "Open": 71.25, "High": 71.93, "Low": 71, "Close": 71.76, "Volume": 2859200 }, { "Date": "2006/02/09", "Open": 71.77, "High": 72.76, "Low": 71.37, "Close": 72.01, "Volume": 4144400 }, { "Date": "2006/02/10", "Open": 72.1, "High": 72.7, "Low": 72.03, "Close": 72.53, "Volume": 2806800 }, { "Date": "2006/02/13", "Open": 71.95, "High": 72.64, "Low": 71.82, "Close": 72.11, "Volume": 3293500 }, { "Date": "2006/02/14", "Open": 72.35, "High": 72.86, "Low": 71.93, "Close": 72.71, "Volume": 4151800 }, { "Date": "2006/02/15", "Open": 72.37, "High": 72.74, "Low": 72.05, "Close": 72.45, "Volume": 2764700 }, { "Date": "2006/02/16", "Open": 72.65, "High": 72.93, "Low": 72.2, "Close": 72.55, "Volume": 2211500 }, { "Date": "2006/02/17", "Open": 72.55, "High": 73, "Low": 72.28, "Close": 72.96, "Volume": 2668300 }, { "Date": "2006/02/21", "Open": 73.15, "High": 73.4, "Low": 72.65, "Close": 73.05, "Volume": 3245900 }, { "Date": "2006/02/22", "Open": 73.06, "High": 74.61, "Low": 73.06, "Close": 74.39, "Volume": 4997000 }, { "Date": "2006/02/23", "Open": 73.95, "High": 74.2, "Low": 73.78, "Close": 73.9, "Volume": 2570800 }, { "Date": "2006/02/24", "Open": 73.65, "High": 74.59, "Low": 73.31, "Close": 74.31, "Volume": 2627400 }, { "Date": "2006/02/27", "Open": 74.05, "High": 74.89, "Low": 74, "Close": 74.13, "Volume": 1973500 }, { "Date": "2006/02/28", "Open": 73.9, "High": 74, "Low": 72.36, "Close": 72.69, "Volume": 3873700 }, { "Date": "2006/03/01", "Open": 72.56, "High": 73.08, "Low": 72.25, "Close": 72.95, "Volume": 2043100 }, { "Date": "2006/03/02", "Open": 72.75, "High": 73.35, "Low": 72.34, "Close": 72.8, "Volume": 1780900 }, { "Date": "2006/03/03", "Open": 72.81, "High": 74.4, "Low": 72.51, "Close": 73.39, "Volume": 2707000 }, { "Date": "2006/03/06", "Open": 73.7, "High": 73.71, "Low": 72.3, "Close": 72.63, "Volume": 2143800 }, { "Date": "2006/03/07", "Open": 72.66, "High": 73.23, "Low": 72.37, "Close": 73.16, "Volume": 1918500 }, { "Date": "2006/03/08", "Open": 72.85, "High": 72.86, "Low": 71.9, "Close": 72.82, "Volume": 2383100 }, { "Date": "2006/03/09", "Open": 72.75, "High": 74.25, "Low": 72.5, "Close": 73.76, "Volume": 3000300 }, { "Date": "2006/03/10", "Open": 73.77, "High": 74.9, "Low": 73.2, "Close": 74.79, "Volume": 3020900 }, { "Date": "2006/03/13", "Open": 75.21, "High": 75.9, "Low": 74.5, "Close": 74.84, "Volume": 3637300 }, { "Date": "2006/03/14", "Open": 74.84, "High": 75.63, "Low": 74.72, "Close": 75.45, "Volume": 2601400 }, { "Date": "2006/03/15", "Open": 75.4, "High": 76.3, "Low": 75.27, "Close": 76.05, "Volume": 2594500 }, { "Date": "2006/03/16", "Open": 76.25, "High": 77.05, "Low": 76.1, "Close": 76.73, "Volume": 2631200 }, { "Date": "2006/03/17", "Open": 77.2, "High": 78.08, "Low": 77.05, "Close": 77.85, "Volume": 4535100 }, { "Date": "2006/03/20", "Open": 78.5, "High": 78.86, "Low": 77.83, "Close": 78.18, "Volume": 3354300 }, { "Date": "2006/03/21", "Open": 78.8, "High": 79.2, "Low": 78.25, "Close": 78.26, "Volume": 3868700 }, { "Date": "2006/03/22", "Open": 78.6, "High": 78.8, "Low": 78, "Close": 78.61, "Volume": 2472900 }, { "Date": "2006/03/23", "Open": 78.61, "High": 78.62, "Low": 77.51, "Close": 77.9, "Volume": 2234900 }, { "Date": "2006/03/24", "Open": 78.05, "High": 79.11, "Low": 78.05, "Close": 78.62, "Volume": 2821700 }, { "Date": "2006/03/27", "Open": 78.73, "High": 78.75, "Low": 77.82, "Close": 78.39, "Volume": 3126300 }, { "Date": "2006/03/28", "Open": 78.5, "High": 79, "Low": 77.37, "Close": 77.51, "Volume": 2876500 }, { "Date": "2006/03/29", "Open": 77.95, "High": 79.48, "Low": 77.86, "Close": 79.18, "Volume": 4042300 }, { "Date": "2006/03/30", "Open": 78.95, "High": 79.5, "Low": 78.06, "Close": 78.42, "Volume": 2912700 }, { "Date": "2006/03/31", "Open": 78.6, "High": 78.92, "Low": 77.81, "Close": 77.93, "Volume": 2279000 }, { "Date": "2006/04/03", "Open": 78.25, "High": 79.13, "Low": 78.01, "Close": 78.01, "Volume": 3292700 }, { "Date": "2006/04/04", "Open": 78.58, "High": 78.85, "Low": 77.5, "Close": 78.6, "Volume": 2597600 }, { "Date": "2006/04/05", "Open": 78.85, "High": 79.19, "Low": 77.82, "Close": 79.11, "Volume": 3071700 }, { "Date": "2006/04/06", "Open": 79.22, "High": 80.13, "Low": 79.22, "Close": 79.82, "Volume": 2904500 }, { "Date": "2006/04/07", "Open": 79.99, "High": 80.37, "Low": 78.72, "Close": 79.57, "Volume": 2683800 }, { "Date": "2006/04/10", "Open": 79.62, "High": 80.92, "Low": 79.61, "Close": 80.79, "Volume": 2806400 }, { "Date": "2006/04/11", "Open": 80.63, "High": 80.71, "Low": 79.71, "Close": 80.57, "Volume": 2747500 }, { "Date": "2006/04/12", "Open": 81.12, "High": 84.23, "Low": 81.11, "Close": 83.21, "Volume": 6161600 }, { "Date": "2006/04/13", "Open": 83.7, "High": 83.7, "Low": 82.81, "Close": 82.93, "Volume": 3227900 }, { "Date": "2006/04/17", "Open": 83.2, "High": 83.99, "Low": 81.95, "Close": 82.35, "Volume": 3275100 }, { "Date": "2006/04/18", "Open": 82.42, "High": 83.37, "Low": 81.88, "Close": 83.3, "Volume": 4302800 }, { "Date": "2006/04/19", "Open": 83.75, "High": 84.99, "Low": 83.7, "Close": 84.96, "Volume": 3355500 }, { "Date": "2006/04/20", "Open": 84.71, "High": 86.26, "Low": 84.71, "Close": 85.5, "Volume": 4439200 }, { "Date": "2006/04/21", "Open": 86.2, "High": 86.58, "Low": 85.86, "Close": 86.46, "Volume": 4153500 }, { "Date": "2006/04/24", "Open": 86.66, "High": 87.25, "Low": 86.1, "Close": 86.1, "Volume": 3562800 }, { "Date": "2006/04/25", "Open": 86.35, "High": 86.48, "Low": 84.9, "Close": 85.11, "Volume": 4645900 }, { "Date": "2006/04/26", "Open": 84.16, "High": 86.1, "Low": 83.2, "Close": 84.91, "Volume": 5901500 }, { "Date": "2006/04/27", "Open": 84.54, "High": 84.7, "Low": 83.1, "Close": 84.1, "Volume": 3782700 }, { "Date": "2006/04/28", "Open": 84.28, "High": 84.66, "Low": 83.01, "Close": 83.45, "Volume": 3755800 }, { "Date": "2006/05/01", "Open": 83.45, "High": 84.12, "Low": 82.82, "Close": 83.86, "Volume": 3527400 }, { "Date": "2006/05/02", "Open": 84.26, "High": 85.82, "Low": 83.86, "Close": 85.33, "Volume": 2988800 }, { "Date": "2006/05/03", "Open": 85.4, "High": 86.03, "Low": 85.22, "Close": 85.87, "Volume": 3039800 }, { "Date": "2006/05/04", "Open": 85.89, "High": 87.15, "Low": 85.81, "Close": 86.64, "Volume": 3316200 }, { "Date": "2006/05/05", "Open": 87.47, "High": 88.55, "Low": 87.3, "Close": 88.47, "Volume": 3264600 }, { "Date": "2006/05/08", "Open": 88.48, "High": 89.3, "Low": 87.36, "Close": 87.59, "Volume": 3298800 }, { "Date": "2006/05/09", "Open": 87.61, "High": 88, "Low": 87.1, "Close": 87.99, "Volume": 2215300 }, { "Date": "2006/05/10", "Open": 88, "High": 89.58, "Low": 87.65, "Close": 88.94, "Volume": 3781500 }, { "Date": "2006/05/11", "Open": 89.45, "High": 89.55, "Low": 87.9, "Close": 88.21, "Volume": 2652000 }, { "Date": "2006/05/12", "Open": 88.21, "High": 89.01, "Low": 86.94, "Close": 87.01, "Volume": 2929500 }, { "Date": "2006/05/15", "Open": 85.76, "High": 86.47, "Low": 84.57, "Close": 85.86, "Volume": 4161200 }, { "Date": "2006/05/16", "Open": 85.89, "High": 86.98, "Low": 85.35, "Close": 86.4, "Volume": 3042700 }, { "Date": "2006/05/17", "Open": 86.4, "High": 86.4, "Low": 83.28, "Close": 83.77, "Volume": 5266500 }, { "Date": "2006/05/18", "Open": 84.25, "High": 84.84, "Low": 82.6, "Close": 82.73, "Volume": 3603600 }, { "Date": "2006/05/19", "Open": 83, "High": 85.3, "Low": 82.06, "Close": 84.61, "Volume": 5504600 }, { "Date": "2006/05/22", "Open": 84.46, "High": 86.03, "Low": 84.02, "Close": 85.71, "Volume": 4494900 }, { "Date": "2006/05/23", "Open": 86.04, "High": 86.7, "Low": 85.15, "Close": 85.15, "Volume": 4037600 }, { "Date": "2006/05/24", "Open": 84.97, "High": 85.15, "Low": 81.63, "Close": 82.38, "Volume": 6654100 }, { "Date": "2006/05/25", "Open": 82.8, "High": 83.8, "Low": 82.29, "Close": 82.99, "Volume": 3288800 }, { "Date": "2006/05/26", "Open": 83.6, "High": 83.81, "Low": 83.05, "Close": 83.5, "Volume": 2353300 }, { "Date": "2006/05/30", "Open": 83.5, "High": 83.5, "Low": 81.57, "Close": 82.13, "Volume": 3810200 }, { "Date": "2006/05/31", "Open": 81.21, "High": 83.44, "Low": 81.21, "Close": 83.25, "Volume": 3689900 }, { "Date": "2006/06/01", "Open": 83.6, "High": 83.72, "Low": 82.55, "Close": 83.64, "Volume": 2367300 }, { "Date": "2006/06/02", "Open": 84, "High": 84.58, "Low": 83.17, "Close": 83.8, "Volume": 3201700 }, { "Date": "2006/06/05", "Open": 83.79, "High": 83.97, "Low": 82.06, "Close": 82.13, "Volume": 3398200 }, { "Date": "2006/06/06", "Open": 82, "High": 82.34, "Low": 79.47, "Close": 80.65, "Volume": 6301800 }, { "Date": "2006/06/07", "Open": 80.83, "High": 81.92, "Low": 80.29, "Close": 81.46, "Volume": 5007800 }, { "Date": "2006/06/08", "Open": 81.46, "High": 81.84, "Low": 79.01, "Close": 81.19, "Volume": 6931500 }, { "Date": "2006/06/09", "Open": 81.95, "High": 81.99, "Low": 80, "Close": 80.5, "Volume": 3927700 }, { "Date": "2006/06/12", "Open": 80.6, "High": 80.75, "Low": 77.47, "Close": 77.88, "Volume": 5243900 }, { "Date": "2006/06/13", "Open": 77.77, "High": 77.88, "Low": 76.4, "Close": 76.98, "Volume": 5152600 }, { "Date": "2006/06/14", "Open": 79.4, "High": 82.01, "Low": 79.2, "Close": 82.01, "Volume": 9526200 }, { "Date": "2006/06/15", "Open": 82.01, "High": 85.13, "Low": 82.01, "Close": 84.81, "Volume": 7885000 }, { "Date": "2006/06/16", "Open": 85.1, "High": 85.85, "Low": 84.75, "Close": 85.54, "Volume": 5997400 }, { "Date": "2006/06/19", "Open": 85.65, "High": 86.23, "Low": 84.31, "Close": 84.76, "Volume": 4326700 }, { "Date": "2006/06/20", "Open": 85.25, "High": 85.48, "Low": 84.05, "Close": 84.85, "Volume": 3090900 }, { "Date": "2006/06/21", "Open": 84.9, "High": 86.08, "Low": 84.9, "Close": 85.85, "Volume": 3588000 }, { "Date": "2006/06/22", "Open": 85.55, "High": 85.68, "Low": 83.88, "Close": 84.06, "Volume": 3617000 }, { "Date": "2006/06/23", "Open": 84.06, "High": 84.48, "Low": 83.16, "Close": 83.39, "Volume": 3062500 }, { "Date": "2006/06/26", "Open": 83.48, "High": 84.28, "Low": 82.8, "Close": 83.89, "Volume": 1927700 }, { "Date": "2006/06/27", "Open": 83.85, "High": 84.2, "Low": 81.76, "Close": 81.93, "Volume": 3210200 }, { "Date": "2006/06/28", "Open": 81.94, "High": 82.69, "Low": 80.83, "Close": 82.64, "Volume": 3167900 }, { "Date": "2006/06/29", "Open": 82.64, "High": 83.5, "Low": 81.28, "Close": 83, "Volume": 5179900 }, { "Date": "2006/06/30", "Open": 82.99, "High": 83, "Low": 81.57, "Close": 81.91, "Volume": 4432300 }, { "Date": "2006/07/03", "Open": 81.35, "High": 81.67, "Low": 80.94, "Close": 81.3, "Volume": 1626700 }, { "Date": "2006/07/05", "Open": 81.28, "High": 81.29, "Low": 79.26, "Close": 80.17, "Volume": 5547300 }, { "Date": "2006/07/06", "Open": 80.27, "High": 80.98, "Low": 80, "Close": 80.81, "Volume": 3193500 }, { "Date": "2006/07/07", "Open": 80.4, "High": 81.29, "Low": 79.53, "Close": 79.99, "Volume": 2584400 }, { "Date": "2006/07/10", "Open": 80.03, "High": 81.25, "Low": 80.03, "Close": 80.35, "Volume": 2651800 }, { "Date": "2006/07/11", "Open": 80.1, "High": 81.81, "Low": 78.86, "Close": 81.63, "Volume": 3811200 }, { "Date": "2006/07/12", "Open": 81.45, "High": 81.95, "Low": 80.37, "Close": 80.92, "Volume": 2658400 }, { "Date": "2006/07/13", "Open": 80.7, "High": 81.04, "Low": 79.47, "Close": 79.59, "Volume": 3570300 }, { "Date": "2006/07/14", "Open": 79.59, "High": 79.6, "Low": 76.89, "Close": 77.25, "Volume": 5413100 }, { "Date": "2006/07/17", "Open": 78.11, "High": 79.77, "Low": 77.8, "Close": 78.95, "Volume": 4481400 }, { "Date": "2006/07/18", "Open": 79.5, "High": 80.26, "Low": 77.97, "Close": 79.17, "Volume": 4306900 }, { "Date": "2006/07/19", "Open": 79.32, "High": 82.57, "Low": 78.36, "Close": 82.29, "Volume": 5049500 }, { "Date": "2006/07/20", "Open": 82.9, "High": 83, "Low": 80.62, "Close": 80.69, "Volume": 4441300 }, { "Date": "2006/07/21", "Open": 80.69, "High": 80.69, "Low": 78.56, "Close": 79.08, "Volume": 3978900 }, { "Date": "2006/07/24", "Open": 79.45, "High": 81.61, "Low": 79.43, "Close": 81.44, "Volume": 3977300 }, { "Date": "2006/07/25", "Open": 80.75, "High": 84.06, "Low": 80.7, "Close": 83.75, "Volume": 4550300 }, { "Date": "2006/07/26", "Open": 82.18, "High": 82.36, "Low": 79.6, "Close": 79.9, "Volume": 6552900 }, { "Date": "2006/07/27", "Open": 80, "High": 80.29, "Low": 78.15, "Close": 78.71, "Volume": 5143600 }, { "Date": "2006/07/28", "Open": 79.4, "High": 80.1, "Low": 78.7, "Close": 78.91, "Volume": 4315700 }, { "Date": "2006/07/31", "Open": 78.46, "High": 78.52, "Low": 77.1, "Close": 77.42, "Volume": 5472900 }, { "Date": "2006/08/01", "Open": 77.42, "High": 78.28, "Low": 76.52, "Close": 78.17, "Volume": 4215500 }, { "Date": "2006/08/02", "Open": 78.7, "High": 79.65, "Low": 78.4, "Close": 78.62, "Volume": 3783300 }, { "Date": "2006/08/03", "Open": 77.88, "High": 79.89, "Low": 77.42, "Close": 79.4, "Volume": 3681100 }, { "Date": "2006/08/04", "Open": 80.16, "High": 80.7, "Low": 79.15, "Close": 79.49, "Volume": 3584000 }, { "Date": "2006/08/07", "Open": 79.1, "High": 79.95, "Low": 78.62, "Close": 79.75, "Volume": 3225200 }, { "Date": "2006/08/08", "Open": 79.55, "High": 80.83, "Low": 77.84, "Close": 78.15, "Volume": 5674200 }, { "Date": "2006/08/09", "Open": 78.25, "High": 79.02, "Low": 76.71, "Close": 77.16, "Volume": 4000800 }, { "Date": "2006/08/10", "Open": 76.8, "High": 76.8, "Low": 75.07, "Close": 76.2, "Volume": 5604200 }, { "Date": "2006/08/11", "Open": 76.22, "High": 76.76, "Low": 75.66, "Close": 75.96, "Volume": 3273200 }, { "Date": "2006/08/14", "Open": 76.65, "High": 77.19, "Low": 75.15, "Close": 75.39, "Volume": 3519700 }, { "Date": "2006/08/15", "Open": 76, "High": 76.7, "Low": 75.69, "Close": 76.58, "Volume": 3511500 }, { "Date": "2006/08/16", "Open": 77.2, "High": 78.95, "Low": 76.86, "Close": 78.83, "Volume": 4139200 }, { "Date": "2006/08/17", "Open": 78.83, "High": 79.43, "Low": 77.88, "Close": 78.59, "Volume": 2878300 }, { "Date": "2006/08/18", "Open": 78.68, "High": 78.68, "Low": 77.16, "Close": 77.62, "Volume": 3425000 }, { "Date": "2006/08/21", "Open": 77.62, "High": 77.62, "Low": 76.51, "Close": 76.63, "Volume": 2494200 }, { "Date": "2006/08/22", "Open": 77, "High": 77.85, "Low": 76.25, "Close": 76.95, "Volume": 2632600 }, { "Date": "2006/08/23", "Open": 77, "High": 77.55, "Low": 76.07, "Close": 76.36, "Volume": 2435300 }, { "Date": "2006/08/24", "Open": 76.85, "High": 77.04, "Low": 75, "Close": 75.24, "Volume": 3304500 }, { "Date": "2006/08/25", "Open": 75.24, "High": 75.6, "Low": 73.55, "Close": 73.93, "Volume": 4596100 }, { "Date": "2006/08/28", "Open": 74.04, "High": 75.02, "Low": 73.05, "Close": 74.72, "Volume": 4737400 }, { "Date": "2006/08/29", "Open": 75.96, "High": 75.99, "Low": 72.9, "Close": 73.78, "Volume": 7171700 }, { "Date": "2006/08/30", "Open": 74, "High": 75.3, "Low": 73.64, "Close": 75.02, "Volume": 3574100 }, { "Date": "2006/08/31", "Open": 74.75, "High": 75.58, "Low": 74.75, "Close": 74.9, "Volume": 3049600 }, { "Date": "2006/09/01", "Open": 75, "High": 75.91, "Low": 74.46, "Close": 75.43, "Volume": 3272200 }, { "Date": "2006/09/05", "Open": 75.75, "High": 76.3, "Low": 74.71, "Close": 75.36, "Volume": 2663500 }, { "Date": "2006/09/06", "Open": 75.36, "High": 75.55, "Low": 74.2, "Close": 74.44, "Volume": 3034200 }, { "Date": "2006/09/07", "Open": 74.44, "High": 74.44, "Low": 72.76, "Close": 72.87, "Volume": 4256100 }, { "Date": "2006/09/08", "Open": 73.3, "High": 73.62, "Low": 72.17, "Close": 72.8, "Volume": 4955200 }, { "Date": "2006/09/11", "Open": 72.13, "High": 74.13, "Low": 72.13, "Close": 73.82, "Volume": 3497600 }, { "Date": "2006/09/12", "Open": 73.79, "High": 74.38, "Low": 73.61, "Close": 74.26, "Volume": 3107400 }, { "Date": "2006/09/13", "Open": 74.36, "High": 76.49, "Low": 74.36, "Close": 76.32, "Volume": 4852700 }, { "Date": "2006/09/14", "Open": 75.07, "High": 75.64, "Low": 74.65, "Close": 75.01, "Volume": 4983600 }, { "Date": "2006/09/15", "Open": 75.56, "High": 76, "Low": 74.73, "Close": 75.01, "Volume": 4161000 }, { "Date": "2006/09/18", "Open": 75.1, "High": 75.64, "Low": 74.8, "Close": 75.21, "Volume": 2312200 }, { "Date": "2006/09/19", "Open": 75.35, "High": 75.5, "Low": 74.15, "Close": 74.87, "Volume": 2350400 }, { "Date": "2006/09/20", "Open": 75.51, "High": 76.4, "Low": 75.51, "Close": 76.19, "Volume": 3996800 }, { "Date": "2006/09/21", "Open": 77.05, "High": 77.27, "Low": 75.75, "Close": 76.11, "Volume": 4429500 }, { "Date": "2006/09/22", "Open": 76.2, "High": 77.77, "Low": 75.74, "Close": 77.25, "Volume": 4682000 }, { "Date": "2006/09/25", "Open": 77.7, "High": 78.55, "Low": 77.37, "Close": 77.71, "Volume": 4585100 }, { "Date": "2006/09/26", "Open": 78.15, "High": 79.29, "Low": 77.37, "Close": 79, "Volume": 4247500 }, { "Date": "2006/09/27", "Open": 79.17, "High": 79.96, "Low": 79.17, "Close": 79.41, "Volume": 4174800 }, { "Date": "2006/09/28", "Open": 79.57, "High": 80.35, "Low": 79.25, "Close": 79.28, "Volume": 4394600 }, { "Date": "2006/09/29", "Open": 79.5, "High": 79.75, "Low": 78.79, "Close": 78.85, "Volume": 4027800 }, { "Date": "2006/10/02", "Open": 79.35, "High": 80.28, "Low": 78.84, "Close": 79.97, "Volume": 5723800 }, { "Date": "2006/10/03", "Open": 79.98, "High": 82.09, "Low": 79.98, "Close": 81.78, "Volume": 5805000 }, { "Date": "2006/10/04", "Open": 82.5, "High": 83.98, "Low": 82.01, "Close": 83.96, "Volume": 7114900 }, { "Date": "2006/10/05", "Open": 83.97, "High": 84.12, "Low": 83.06, "Close": 83.62, "Volume": 3622700 }, { "Date": "2006/10/06", "Open": 83.62, "High": 84.39, "Low": 83.14, "Close": 83.68, "Volume": 3649400 }, { "Date": "2006/10/09", "Open": 83.69, "High": 83.87, "Low": 82.47, "Close": 82.65, "Volume": 4427400 }, { "Date": "2006/10/10", "Open": 82.5, "High": 82.67, "Low": 81.8, "Close": 82.13, "Volume": 4003300 }, { "Date": "2006/10/11", "Open": 81.95, "High": 82, "Low": 80.89, "Close": 81.64, "Volume": 3255400 }, { "Date": "2006/10/12", "Open": 82.2, "High": 83.86, "Low": 82.1, "Close": 83.64, "Volume": 4101400 }, { "Date": "2006/10/13", "Open": 83.25, "High": 83.35, "Low": 81.82, "Close": 82.39, "Volume": 4001600 }, { "Date": "2006/10/16", "Open": 82.39, "High": 82.85, "Low": 81.64, "Close": 82.66, "Volume": 2472600 }, { "Date": "2006/10/17", "Open": 82.45, "High": 82.45, "Low": 81.5, "Close": 82.29, "Volume": 2914500 }, { "Date": "2006/10/18", "Open": 82.52, "High": 83.46, "Low": 81.95, "Close": 82.74, "Volume": 3623400 }, { "Date": "2006/10/19", "Open": 82.74, "High": 82.96, "Low": 81.77, "Close": 82.41, "Volume": 2336300 }, { "Date": "2006/10/20", "Open": 82.9, "High": 82.9, "Low": 81.7, "Close": 81.74, "Volume": 3011600 }, { "Date": "2006/10/23", "Open": 81.73, "High": 82.84, "Low": 81.5, "Close": 82.8, "Volume": 2797200 }, { "Date": "2006/10/24", "Open": 83.1, "High": 83.89, "Low": 82.72, "Close": 83.59, "Volume": 3812400 }, { "Date": "2006/10/25", "Open": 82.6, "High": 82.6, "Low": 80.6, "Close": 80.86, "Volume": 6881500 }, { "Date": "2006/10/26", "Open": 80.75, "High": 80.75, "Low": 77.77, "Close": 79.14, "Volume": 10610100 }, { "Date": "2006/10/27", "Open": 79.17, "High": 80.4, "Low": 78.52, "Close": 79.74, "Volume": 6811700 }, { "Date": "2006/10/30", "Open": 80.25, "High": 81.04, "Low": 80.01, "Close": 80.22, "Volume": 3737300 }, { "Date": "2006/10/31", "Open": 80.6, "High": 80.6, "Low": 79.31, "Close": 79.86, "Volume": 3663300 }, { "Date": "2006/11/01", "Open": 80.01, "High": 80.75, "Low": 79.72, "Close": 80.06, "Volume": 3175300 }, { "Date": "2006/11/02", "Open": 80.06, "High": 80.4, "Low": 79.11, "Close": 79.2, "Volume": 2678000 }, { "Date": "2006/11/03", "Open": 79.47, "High": 80.35, "Low": 79.39, "Close": 79.97, "Volume": 2679700 }, { "Date": "2006/11/06", "Open": 79.98, "High": 80.87, "Low": 79.98, "Close": 80.48, "Volume": 2921400 }, { "Date": "2006/11/07", "Open": 80.73, "High": 84.98, "Low": 80.6, "Close": 84.85, "Volume": 11839200 }, { "Date": "2006/11/08", "Open": 84.25, "High": 85.87, "Low": 83.53, "Close": 85.45, "Volume": 8444000 }, { "Date": "2006/11/09", "Open": 85.75, "High": 86.5, "Low": 85.05, "Close": 85.11, "Volume": 6138100 }, { "Date": "2006/11/10", "Open": 86.4, "High": 86.98, "Low": 85.44, "Close": 85.62, "Volume": 5452800 }, { "Date": "2006/11/13", "Open": 85.7, "High": 86.34, "Low": 85.29, "Close": 85.69, "Volume": 3313800 }, { "Date": "2006/11/14", "Open": 85.69, "High": 86.09, "Low": 84.76, "Close": 85.74, "Volume": 3422200 }, { "Date": "2006/11/15", "Open": 86.4, "High": 87.58, "Low": 86.35, "Close": 87.08, "Volume": 5833600 }, { "Date": "2006/11/16", "Open": 87.92, "High": 89.43, "Low": 87.5, "Close": 88.71, "Volume": 6935200 }, { "Date": "2006/11/17", "Open": 89.05, "High": 89.63, "Low": 88.57, "Close": 89.52, "Volume": 5719300 }, { "Date": "2006/11/20", "Open": 89.05, "High": 89.22, "Low": 88.62, "Close": 89.12, "Volume": 5388700 }, { "Date": "2006/11/21", "Open": 89.85, "High": 92.05, "Low": 89.57, "Close": 91.1, "Volume": 8392400 }, { "Date": "2006/11/22", "Open": 91.1, "High": 91.59, "Low": 89.78, "Close": 90.1, "Volume": 4480400 }, { "Date": "2006/11/24", "Open": 89.25, "High": 90.08, "Low": 89.15, "Close": 89.77, "Volume": 1180100 }, { "Date": "2006/11/27", "Open": 90, "High": 90.03, "Low": 86.95, "Close": 87.37, "Volume": 6257700 }, { "Date": "2006/11/28", "Open": 88.15, "High": 88.74, "Low": 87.05, "Close": 87.94, "Volume": 4938600 }, { "Date": "2006/11/29", "Open": 88.24, "High": 89.45, "Low": 87.93, "Close": 88.89, "Volume": 4134100 }, { "Date": "2006/11/30", "Open": 89.1, "High": 89.44, "Low": 87.1, "Close": 88.53, "Volume": 4186600 }, { "Date": "2006/12/01", "Open": 89.6, "High": 90.05, "Low": 88.65, "Close": 89.55, "Volume": 5142600 }, { "Date": "2006/12/04", "Open": 89.55, "High": 90.6, "Low": 89.42, "Close": 89.58, "Volume": 3480000 }, { "Date": "2006/12/05", "Open": 89.59, "High": 91.1, "Low": 89.17, "Close": 90.73, "Volume": 4355400 }, { "Date": "2006/12/06", "Open": 91.6, "High": 91.85, "Low": 90.76, "Close": 90.83, "Volume": 4118200 }, { "Date": "2006/12/07", "Open": 91.3, "High": 91.65, "Low": 89.75, "Close": 90.01, "Volume": 2969200 }, { "Date": "2006/12/08", "Open": 90.07, "High": 90.72, "Low": 89.53, "Close": 90.13, "Volume": 2774600 }, { "Date": "2006/12/11", "Open": 89.77, "High": 90.2, "Low": 89.52, "Close": 89.78, "Volume": 2363800 }, { "Date": "2006/12/12", "Open": 90.03, "High": 90.75, "Low": 89.75, "Close": 90.31, "Volume": 3626100 }, { "Date": "2006/12/13", "Open": 90.82, "High": 90.99, "Low": 89.39, "Close": 89.6, "Volume": 3676200 }, { "Date": "2006/12/14", "Open": 89.3, "High": 90.13, "Low": 89.08, "Close": 89.93, "Volume": 3481800 }, { "Date": "2006/12/15", "Open": 90.17, "High": 90.9, "Low": 90.17, "Close": 90.7, "Volume": 5290200 }, { "Date": "2006/12/18", "Open": 90.75, "High": 90.9, "Low": 89.41, "Close": 89.56, "Volume": 2601900 }, { "Date": "2006/12/19", "Open": 89, "High": 90.44, "Low": 88.97, "Close": 90.17, "Volume": 2622400 }, { "Date": "2006/12/20", "Open": 90.18, "High": 90.6, "Low": 89.18, "Close": 90.1, "Volume": 3274200 }, { "Date": "2006/12/21", "Open": 89.8, "High": 90.4, "Low": 89.46, "Close": 89.94, "Volume": 2811300 }, { "Date": "2006/12/22", "Open": 89.65, "High": 89.67, "Low": 88.35, "Close": 88.76, "Volume": 2504900 }, { "Date": "2006/12/26", "Open": 88.95, "High": 89, "Low": 88.35, "Close": 88.79, "Volume": 1565000 }, { "Date": "2006/12/27", "Open": 89.15, "High": 89.45, "Low": 88.74, "Close": 88.88, "Volume": 1971500 }, { "Date": "2006/12/28", "Open": 88.85, "High": 89.2, "Low": 88.41, "Close": 89, "Volume": 1265400 }, { "Date": "2006/12/29", "Open": 89.25, "High": 89.46, "Low": 88.75, "Close": 88.84, "Volume": 1753300 }, { "Date": "2007/01/03", "Open": 88.9, "High": 90.3, "Low": 88.45, "Close": 89.17, "Volume": 4805500 }, { "Date": "2007/01/04", "Open": 88.34, "High": 89.83, "Low": 87.01, "Close": 89.53, "Volume": 2659100 }, { "Date": "2007/01/05", "Open": 89.78, "High": 90, "Low": 88.5, "Close": 89.15, "Volume": 3254200 }, { "Date": "2007/01/08", "Open": 88.61, "High": 89.41, "Low": 87.56, "Close": 88.94, "Volume": 2979700 }, { "Date": "2007/01/09", "Open": 88.93, "High": 89.71, "Low": 87.56, "Close": 88, "Volume": 4107900 }, { "Date": "2007/01/10", "Open": 88.04, "High": 89.34, "Low": 88, "Close": 89.27, "Volume": 3947000 }, { "Date": "2007/01/11", "Open": 88.97, "High": 89.27, "Low": 88.32, "Close": 88.84, "Volume": 3960000 }, { "Date": "2007/01/12", "Open": 88.54, "High": 88.85, "Low": 87.5, "Close": 88.13, "Volume": 3796700 }, { "Date": "2007/01/16", "Open": 88.25, "High": 88.51, "Low": 87.3, "Close": 88, "Volume": 5510100 }, { "Date": "2007/01/17", "Open": 88.02, "High": 89.54, "Low": 87.22, "Close": 88.83, "Volume": 4444800 }, { "Date": "2007/01/18", "Open": 89.13, "High": 89.38, "Low": 87.76, "Close": 88, "Volume": 3206700 }, { "Date": "2007/01/19", "Open": 88.45, "High": 89.1, "Low": 87.8, "Close": 88.63, "Volume": 4347800 }, { "Date": "2007/01/22", "Open": 87.51, "High": 87.86, "Low": 84.82, "Close": 85.6, "Volume": 8184200 }, { "Date": "2007/01/23", "Open": 85.01, "High": 88.18, "Low": 85, "Close": 87.36, "Volume": 6405100 }, { "Date": "2007/01/24", "Open": 87.35, "High": 87.76, "Low": 86.52, "Close": 87.6, "Volume": 3357100 }, { "Date": "2007/01/25", "Open": 87.3, "High": 87.46, "Low": 86, "Close": 86.16, "Volume": 2841200 }, { "Date": "2007/01/26", "Open": 86, "High": 86.25, "Low": 84.6, "Close": 85.43, "Volume": 5114900 }, { "Date": "2007/01/29", "Open": 85.05, "High": 86, "Low": 85, "Close": 85.5, "Volume": 3044800 }, { "Date": "2007/01/30", "Open": 85.75, "High": 86.6, "Low": 85.55, "Close": 86, "Volume": 3140300 }, { "Date": "2007/01/31", "Open": 89.3, "High": 90.34, "Low": 89, "Close": 89.56, "Volume": 10905000 }, { "Date": "2007/02/01", "Open": 89.95, "High": 92.24, "Low": 89.73, "Close": 91.05, "Volume": 6576400 }, { "Date": "2007/02/02", "Open": 91.05, "High": 91.48, "Low": 89.95, "Close": 90.05, "Volume": 5071800 }, { "Date": "2007/02/05", "Open": 90.45, "High": 91.42, "Low": 90.31, "Close": 90.72, "Volume": 3022400 }, { "Date": "2007/02/06", "Open": 91, "High": 91, "Low": 89.9, "Close": 90.98, "Volume": 3392000 }, { "Date": "2007/02/07", "Open": 90.59, "High": 91.2, "Low": 89.7, "Close": 90.35, "Volume": 2807800 }, { "Date": "2007/02/08", "Open": 89.56, "High": 90.36, "Low": 88.55, "Close": 89.52, "Volume": 5104600 }, { "Date": "2007/02/09", "Open": 89.35, "High": 90.3, "Low": 89.03, "Close": 90, "Volume": 4265200 }, { "Date": "2007/02/12", "Open": 89.55, "High": 89.89, "Low": 88.78, "Close": 89.2, "Volume": 3342500 }, { "Date": "2007/02/13", "Open": 89.2, "High": 89.37, "Low": 88.3, "Close": 89.29, "Volume": 2998000 }, { "Date": "2007/02/14", "Open": 89.27, "High": 90.17, "Low": 89.27, "Close": 89.94, "Volume": 3832800 }, { "Date": "2007/02/15", "Open": 90.02, "High": 91.8, "Low": 89.86, "Close": 91.71, "Volume": 5681500 }, { "Date": "2007/02/16", "Open": 91.98, "High": 92, "Low": 90.73, "Close": 90.94, "Volume": 4497900 }, { "Date": "2007/02/20", "Open": 91.5, "High": 91.69, "Low": 89.84, "Close": 91.03, "Volume": 3885900 }, { "Date": "2007/02/21", "Open": 90.3, "High": 92, "Low": 90.05, "Close": 90.96, "Volume": 4741100 }, { "Date": "2007/02/22", "Open": 91.1, "High": 91.93, "Low": 90.27, "Close": 90.58, "Volume": 3170500 }, { "Date": "2007/02/23", "Open": 90.21, "High": 90.85, "Low": 90, "Close": 90.28, "Volume": 2341000 }, { "Date": "2007/02/26", "Open": 90.48, "High": 90.73, "Low": 88.56, "Close": 88.93, "Volume": 4534600 }, { "Date": "2007/02/27", "Open": 88, "High": 88.7, "Low": 85.24, "Close": 87.2, "Volume": 5838000 }, { "Date": "2007/02/28", "Open": 87.4, "High": 88.41, "Low": 86.05, "Close": 87.26, "Volume": 5582800 }, { "Date": "2007/03/01", "Open": 86.6, "High": 88.8, "Low": 85.91, "Close": 87.85, "Volume": 5136600 }, { "Date": "2007/03/02", "Open": 87.87, "High": 88.54, "Low": 87.01, "Close": 87.03, "Volume": 4154100 }, { "Date": "2007/03/05", "Open": 86.96, "High": 88.19, "Low": 86.39, "Close": 87.02, "Volume": 3692000 }, { "Date": "2007/03/06", "Open": 88.03, "High": 88.03, "Low": 87.05, "Close": 87.82, "Volume": 3277000 }, { "Date": "2007/03/07", "Open": 87.82, "High": 89.25, "Low": 87.82, "Close": 88.71, "Volume": 5084200 }, { "Date": "2007/03/08", "Open": 88.98, "High": 89.67, "Low": 88.61, "Close": 88.89, "Volume": 2787500 }, { "Date": "2007/03/09", "Open": 89.7, "High": 90.09, "Low": 89.14, "Close": 89.51, "Volume": 2799900 }, { "Date": "2007/03/12", "Open": 89, "High": 91.87, "Low": 89, "Close": 91.2, "Volume": 5951200 }, { "Date": "2007/03/13", "Open": 90.9, "High": 91.1, "Low": 89.45, "Close": 89.45, "Volume": 5239800 }, { "Date": "2007/03/14", "Open": 89.45, "High": 90.3, "Low": 88.53, "Close": 89.98, "Volume": 4025900 }, { "Date": "2007/03/15", "Open": 89.98, "High": 91.06, "Low": 89.57, "Close": 91.04, "Volume": 3417800 }, { "Date": "2007/03/16", "Open": 91.04, "High": 91.04, "Low": 89.68, "Close": 90, "Volume": 5787700 }, { "Date": "2007/03/19", "Open": 90.5, "High": 90.95, "Low": 89.9, "Close": 90.32, "Volume": 3526400 }, { "Date": "2007/03/20", "Open": 90.32, "High": 90.93, "Low": 90.02, "Close": 90.16, "Volume": 3459200 }, { "Date": "2007/03/21", "Open": 90.16, "High": 90.95, "Low": 89.45, "Close": 90.8, "Volume": 4187000 }, { "Date": "2007/03/22", "Open": 90.4, "High": 90.8, "Low": 89.88, "Close": 90.57, "Volume": 3449000 }, { "Date": "2007/03/23", "Open": 89.79, "High": 91.31, "Low": 89.79, "Close": 90.98, "Volume": 2256300 }, { "Date": "2007/03/26", "Open": 90.88, "High": 90.94, "Low": 89.84, "Close": 90.83, "Volume": 2881100 }, { "Date": "2007/03/27", "Open": 90.6, "High": 91, "Low": 90, "Close": 90.52, "Volume": 2627200 }, { "Date": "2007/03/28", "Open": 90.28, "High": 90.41, "Low": 89.01, "Close": 89.45, "Volume": 4419000 }, { "Date": "2007/03/29", "Open": 90.11, "High": 90.54, "Low": 89.16, "Close": 89.76, "Volume": 3388100 }, { "Date": "2007/03/30", "Open": 89.62, "High": 90.07, "Low": 88.65, "Close": 88.91, "Volume": 4551600 }, { "Date": "2007/04/02", "Open": 88.9, "High": 89.01, "Low": 88.08, "Close": 88.83, "Volume": 3337500 }, { "Date": "2007/04/03", "Open": 89.32, "High": 90.24, "Low": 89.09, "Close": 89.9, "Volume": 3891700 }, { "Date": "2007/04/04", "Open": 89.91, "High": 90.61, "Low": 89.8, "Close": 90.27, "Volume": 2542700 }, { "Date": "2007/04/05", "Open": 90.2, "High": 90.74, "Low": 90.2, "Close": 90.5, "Volume": 2989700 }, { "Date": "2007/04/09", "Open": 90.97, "High": 90.97, "Low": 90.02, "Close": 90.03, "Volume": 2506000 }, { "Date": "2007/04/10", "Open": 89.95, "High": 90.87, "Low": 89.95, "Close": 90.84, "Volume": 2753000 }, { "Date": "2007/04/11", "Open": 90.9, "High": 90.99, "Low": 89.65, "Close": 89.97, "Volume": 3446200 }, { "Date": "2007/04/12", "Open": 89.98, "High": 90.86, "Low": 89.4, "Close": 90.85, "Volume": 2627900 }, { "Date": "2007/04/13", "Open": 91.1, "High": 91.1, "Low": 90.18, "Close": 91.03, "Volume": 3025400 }, { "Date": "2007/04/16", "Open": 91, "High": 91.28, "Low": 89.93, "Close": 90.31, "Volume": 3731600 }, { "Date": "2007/04/17", "Open": 90.3, "High": 91.14, "Low": 90.05, "Close": 90.45, "Volume": 3908200 }, { "Date": "2007/04/18", "Open": 90.45, "High": 94.17, "Low": 90.34, "Close": 93.88, "Volume": 9472000 }, { "Date": "2007/04/19", "Open": 93.49, "High": 94.75, "Low": 92.76, "Close": 92.99, "Volume": 6148600 }, { "Date": "2007/04/20", "Open": 93.77, "High": 94.12, "Low": 93.06, "Close": 93.29, "Volume": 5929600 }, { "Date": "2007/04/23", "Open": 94.1, "High": 94.24, "Low": 93.31, "Close": 93.64, "Volume": 4873400 }, { "Date": "2007/04/24", "Open": 94.9, "High": 94.96, "Low": 93.37, "Close": 93.67, "Volume": 5606900 }, { "Date": "2007/04/25", "Open": 94.64, "High": 94.75, "Low": 92.75, "Close": 94.69, "Volume": 7498200 }, { "Date": "2007/04/26", "Open": 94.54, "High": 95.58, "Low": 94.04, "Close": 94.26, "Volume": 4824900 }, { "Date": "2007/04/27", "Open": 94.25, "High": 94.35, "Low": 93.28, "Close": 94.02, "Volume": 3510700 }, { "Date": "2007/04/30", "Open": 94.02, "High": 94.11, "Low": 92.85, "Close": 93, "Volume": 3709800 }, { "Date": "2007/05/01", "Open": 93.15, "High": 93.65, "Low": 92.5, "Close": 93.23, "Volume": 3192300 }, { "Date": "2007/05/02", "Open": 93.08, "High": 94.46, "Low": 92.84, "Close": 93.83, "Volume": 3166900 }, { "Date": "2007/05/03", "Open": 94.08, "High": 94.49, "Low": 93.5, "Close": 93.85, "Volume": 3022800 }, { "Date": "2007/05/04", "Open": 94.35, "High": 94.38, "Low": 93.12, "Close": 93.61, "Volume": 3015100 }, { "Date": "2007/05/07", "Open": 93.8, "High": 95, "Low": 93.65, "Close": 94.56, "Volume": 3915500 }, { "Date": "2007/05/08", "Open": 94.41, "High": 94.41, "Low": 93.7, "Close": 94.21, "Volume": 4407300 }, { "Date": "2007/05/09", "Open": 93.87, "High": 94.27, "Low": 93.35, "Close": 94.08, "Volume": 2942100 }, { "Date": "2007/05/10", "Open": 93.75, "High": 94.16, "Low": 92.7, "Close": 92.8, "Volume": 2572500 }, { "Date": "2007/05/11", "Open": 92.81, "High": 94.23, "Low": 92.38, "Close": 93.4, "Volume": 2684100 }, { "Date": "2007/05/14", "Open": 93.4, "High": 94.14, "Low": 93.32, "Close": 93.56, "Volume": 2057900 }, { "Date": "2007/05/15", "Open": 93.98, "High": 95.45, "Low": 93.79, "Close": 94.34, "Volume": 4951600 }, { "Date": "2007/05/16", "Open": 94.5, "High": 95.46, "Low": 94.5, "Close": 95.34, "Volume": 3981800 }, { "Date": "2007/05/17", "Open": 95.34, "High": 97.18, "Low": 95.23, "Close": 96.79, "Volume": 4774100 }, { "Date": "2007/05/18", "Open": 97.07, "High": 97.5, "Low": 96.27, "Close": 96.63, "Volume": 4129600 }, { "Date": "2007/05/21", "Open": 96.42, "High": 97.74, "Low": 96.25, "Close": 96.9, "Volume": 4417900 }, { "Date": "2007/05/22", "Open": 97.24, "High": 97.6, "Low": 96.36, "Close": 96.48, "Volume": 3716800 }, { "Date": "2007/05/23", "Open": 95.95, "High": 96.45, "Low": 95.36, "Close": 95.57, "Volume": 4217400 }, { "Date": "2007/05/24", "Open": 95.9, "High": 98.84, "Low": 95.75, "Close": 97.42, "Volume": 7288300 }, { "Date": "2007/05/25", "Open": 98.3, "High": 98.64, "Low": 97.38, "Close": 98.25, "Volume": 3200500 }, { "Date": "2007/05/29", "Open": 98.52, "High": 99.2, "Low": 97.96, "Close": 98.5, "Volume": 3250500 }, { "Date": "2007/05/30", "Open": 98.47, "High": 100.64, "Low": 98.3, "Close": 100.55, "Volume": 5648100 }, { "Date": "2007/05/31", "Open": 100.69, "High": 100.96, "Low": 100.47, "Close": 100.59, "Volume": 4212400 }, { "Date": "2007/06/01", "Open": 101.45, "High": 101.45, "Low": 99.45, "Close": 99.83, "Volume": 4001500 }, { "Date": "2007/06/04", "Open": 101, "High": 101, "Low": 99.5, "Close": 99.98, "Volume": 2661100 }, { "Date": "2007/06/05", "Open": 99.94, "High": 99.96, "Low": 98.84, "Close": 99.5, "Volume": 3177100 }, { "Date": "2007/06/06", "Open": 98.97, "High": 99.2, "Low": 97.69, "Close": 98.29, "Volume": 3352100 }, { "Date": "2007/06/07", "Open": 98.29, "High": 99.09, "Low": 96.81, "Close": 96.84, "Volume": 4610000 }, { "Date": "2007/06/08", "Open": 96.7, "High": 98.22, "Low": 95.91, "Close": 98.19, "Volume": 3843000 }, { "Date": "2007/06/11", "Open": 98.25, "High": 98.79, "Low": 97.42, "Close": 97.55, "Volume": 3308100 }, { "Date": "2007/06/12", "Open": 97.55, "High": 97.59, "Low": 96.12, "Close": 96.48, "Volume": 4799500 }, { "Date": "2007/06/13", "Open": 97.12, "High": 98.55, "Low": 96.92, "Close": 98.47, "Volume": 5212500 }, { "Date": "2007/06/14", "Open": 99, "High": 99.5, "Low": 98.73, "Close": 98.97, "Volume": 3365900 }, { "Date": "2007/06/15", "Open": 99.52, "High": 100, "Low": 97.93, "Close": 98.15, "Volume": 7137800 }, { "Date": "2007/06/18", "Open": 98.03, "High": 98.58, "Low": 97.29, "Close": 97.4, "Volume": 4005300 }, { "Date": "2007/06/19", "Open": 97.4, "High": 98.24, "Low": 96.51, "Close": 96.92, "Volume": 5046900 }, { "Date": "2007/06/20", "Open": 97.1, "High": 97.72, "Low": 96.01, "Close": 96.08, "Volume": 4634100 }, { "Date": "2007/06/21", "Open": 96.08, "High": 97.2, "Low": 95.17, "Close": 97.2, "Volume": 6257400 }, { "Date": "2007/06/22", "Open": 96.64, "High": 96.9, "Low": 95.6, "Close": 95.92, "Volume": 5168200 }, { "Date": "2007/06/25", "Open": 96, "High": 96.57, "Low": 94.8, "Close": 95.57, "Volume": 4180900 }, { "Date": "2007/06/26", "Open": 95.4, "High": 96.47, "Low": 94.87, "Close": 94.98, "Volume": 4336900 }, { "Date": "2007/06/27", "Open": 94.31, "High": 94.9, "Low": 93.58, "Close": 94.65, "Volume": 4398600 }, { "Date": "2007/06/28", "Open": 95, "High": 95.59, "Low": 94.26, "Close": 95.16, "Volume": 3330700 }, { "Date": "2007/06/29", "Open": 95.36, "High": 96.34, "Low": 95.25, "Close": 96.16, "Volume": 5772300 }, { "Date": "2007/07/02", "Open": 96.72, "High": 97.05, "Low": 96.27, "Close": 96.77, "Volume": 2643600 }, { "Date": "2007/07/03", "Open": 96.8, "High": 98.06, "Low": 96.8, "Close": 97.65, "Volume": 2122100 }, { "Date": "2007/07/05", "Open": 97.52, "High": 98.48, "Low": 97.23, "Close": 98.36, "Volume": 2525400 }, { "Date": "2007/07/06", "Open": 98.13, "High": 99.22, "Low": 98.02, "Close": 98.88, "Volume": 2557000 }, { "Date": "2007/07/09", "Open": 100.99, "High": 101.32, "Low": 99.6, "Close": 99.9, "Volume": 4889500 }, { "Date": "2007/07/10", "Open": 100.6, "High": 100.66, "Low": 99.63, "Close": 100.25, "Volume": 6604000 }, { "Date": "2007/07/11", "Open": 100.48, "High": 100.83, "Low": 99.56, "Close": 100.12, "Volume": 4544200 }, { "Date": "2007/07/12", "Open": 100.5, "High": 100.82, "Low": 99.76, "Close": 100.78, "Volume": 3755100 }, { "Date": "2007/07/13", "Open": 101.18, "High": 102.43, "Low": 100.6, "Close": 101.88, "Volume": 4180400 }, { "Date": "2007/07/16", "Open": 102, "High": 102.17, "Low": 101, "Close": 102.07, "Volume": 3388600 }, { "Date": "2007/07/17", "Open": 101.91, "High": 102.73, "Low": 101.4, "Close": 102.05, "Volume": 3259400 }, { "Date": "2007/07/18", "Open": 101.85, "High": 102.75, "Low": 100.89, "Close": 101.82, "Volume": 4081400 }, { "Date": "2007/07/19", "Open": 101.63, "High": 102.82, "Low": 101.63, "Close": 102.48, "Volume": 2448100 }, { "Date": "2007/07/20", "Open": 102.8, "High": 104.42, "Low": 102.35, "Close": 103.86, "Volume": 6394600 }, { "Date": "2007/07/23", "Open": 104.48, "High": 104.55, "Low": 103.22, "Close": 104.04, "Volume": 3928300 }, { "Date": "2007/07/24", "Open": 103.45, "High": 105.67, "Low": 103.34, "Close": 103.8, "Volume": 5395300 }, { "Date": "2007/07/25", "Open": 106.98, "High": 107.83, "Low": 106.38, "Close": 107.23, "Volume": 9389900 }, { "Date": "2007/07/26", "Open": 106.06, "High": 106.8, "Low": 102.23, "Close": 103.7, "Volume": 9893900 }, { "Date": "2007/07/27", "Open": 103.6, "High": 106.39, "Low": 103.6, "Close": 103.71, "Volume": 7675300 }, { "Date": "2007/07/30", "Open": 104.6, "High": 106.15, "Low": 104, "Close": 105.54, "Volume": 5824500 }, { "Date": "2007/07/31", "Open": 106.54, "High": 106.54, "Low": 103.31, "Close": 103.43, "Volume": 6293700 }, { "Date": "2007/08/01", "Open": 103.03, "High": 104.84, "Low": 103, "Close": 104.53, "Volume": 5999100 }, { "Date": "2007/08/02", "Open": 105.02, "High": 106, "Low": 104.51, "Close": 105.93, "Volume": 4308600 }, { "Date": "2007/08/03", "Open": 105.5, "High": 106.35, "Low": 104.22, "Close": 104.24, "Volume": 5382500 }, { "Date": "2007/08/06", "Open": 104.49, "High": 104.85, "Low": 102.09, "Close": 104.34, "Volume": 6269100 }, { "Date": "2007/08/07", "Open": 103.7, "High": 104.12, "Low": 102.3, "Close": 103.22, "Volume": 4721300 }, { "Date": "2007/08/08", "Open": 103.1, "High": 104.19, "Low": 100.71, "Close": 102.72, "Volume": 5209500 }, { "Date": "2007/08/09", "Open": 100.79, "High": 102.23, "Low": 98.02, "Close": 98.3, "Volume": 8659200 }, { "Date": "2007/08/10", "Open": 96.95, "High": 98.51, "Low": 94, "Close": 98.44, "Volume": 10005200 }, { "Date": "2007/08/13", "Open": 99.46, "High": 100.91, "Low": 99.25, "Close": 100.05, "Volume": 5569900 }, { "Date": "2007/08/14", "Open": 100.33, "High": 100.72, "Low": 97.4, "Close": 97.63, "Volume": 4481600 }, { "Date": "2007/08/15", "Open": 97, "High": 98.8, "Low": 95.21, "Close": 95.51, "Volume": 5213300 }, { "Date": "2007/08/16", "Open": 95.2, "High": 95.2, "Low": 90.08, "Close": 92.74, "Volume": 12314800 }, { "Date": "2007/08/17", "Open": 94.79, "High": 97.73, "Low": 94.64, "Close": 95.93, "Volume": 7943900 }, { "Date": "2007/08/20", "Open": 96.26, "High": 97.54, "Low": 94.75, "Close": 97.21, "Volume": 4779200 }, { "Date": "2007/08/21", "Open": 96.83, "High": 97.24, "Low": 96.07, "Close": 96.95, "Volume": 2917600 }, { "Date": "2007/08/22", "Open": 97.5, "High": 98.85, "Low": 97, "Close": 97.99, "Volume": 4117000 }, { "Date": "2007/08/23", "Open": 98.95, "High": 98.95, "Low": 96.22, "Close": 96.74, "Volume": 4349000 }, { "Date": "2007/08/24", "Open": 96.78, "High": 98.6, "Low": 96.63, "Close": 98.47, "Volume": 4153000 }, { "Date": "2007/08/27", "Open": 98.07, "High": 98.95, "Low": 97.13, "Close": 98.54, "Volume": 3217600 }, { "Date": "2007/08/28", "Open": 97.99, "High": 98.38, "Low": 95.44, "Close": 95.65, "Volume": 4558200 }, { "Date": "2007/08/29", "Open": 96.5, "High": 97.55, "Low": 95.84, "Close": 96.9, "Volume": 5091600 }, { "Date": "2007/08/30", "Open": 96.74, "High": 97.67, "Low": 95.93, "Close": 96.85, "Volume": 4076400 }, { "Date": "2007/08/31", "Open": 98, "High": 98.58, "Low": 96.7, "Close": 96.7, "Volume": 3556900 }, { "Date": "2007/09/04", "Open": 96.1, "High": 96.31, "Low": 94.9, "Close": 95.92, "Volume": 6560300 }, { "Date": "2007/09/05", "Open": 95.2, "High": 97.74, "Low": 94.02, "Close": 95.84, "Volume": 10478400 }, { "Date": "2007/09/06", "Open": 95.54, "High": 96.24, "Low": 94.5, "Close": 96.2, "Volume": 6555800 }, { "Date": "2007/09/07", "Open": 95.2, "High": 96.1, "Low": 94.66, "Close": 94.84, "Volume": 5631000 }, { "Date": "2007/09/10", "Open": 95.01, "High": 95.94, "Low": 94.05, "Close": 95.33, "Volume": 4720900 }, { "Date": "2007/09/11", "Open": 95.98, "High": 97.87, "Low": 95.52, "Close": 97.44, "Volume": 4784300 }, { "Date": "2007/09/12", "Open": 97.21, "High": 98.73, "Low": 97, "Close": 98.32, "Volume": 4107400 }, { "Date": "2007/09/13", "Open": 98.6, "High": 99.37, "Low": 98.35, "Close": 98.95, "Volume": 3888600 }, { "Date": "2007/09/14", "Open": 98.4, "High": 99.58, "Low": 98.02, "Close": 99.35, "Volume": 4200700 }, { "Date": "2007/09/17", "Open": 98.8, "High": 99.73, "Low": 98.07, "Close": 98.64, "Volume": 3632000 }, { "Date": "2007/09/18", "Open": 98.6, "High": 98.82, "Low": 96.44, "Close": 98.47, "Volume": 9869000 }, { "Date": "2007/09/19", "Open": 99.4, "High": 100.71, "Low": 99.05, "Close": 100.02, "Volume": 6854900 }, { "Date": "2007/09/20", "Open": 99.94, "High": 101.35, "Low": 99.94, "Close": 101.25, "Volume": 4600500 }, { "Date": "2007/09/21", "Open": 102.35, "High": 103.23, "Low": 101.25, "Close": 102.59, "Volume": 6567000 }, { "Date": "2007/09/24", "Open": 103, "High": 103.76, "Low": 102.4, "Close": 103.05, "Volume": 4829100 }, { "Date": "2007/09/25", "Open": 102.74, "High": 105.02, "Low": 102.54, "Close": 104.93, "Volume": 5001400 }, { "Date": "2007/09/26", "Open": 105.3, "High": 105.98, "Low": 103.25, "Close": 104.45, "Volume": 4904900 }, { "Date": "2007/09/27", "Open": 104.45, "High": 106.15, "Low": 104, "Close": 105.46, "Volume": 3965200 }, { "Date": "2007/09/28", "Open": 105.2, "High": 105.96, "Low": 104.23, "Close": 104.99, "Volume": 4373100 }, { "Date": "2007/10/01", "Open": 105.45, "High": 107, "Low": 105.22, "Close": 106.65, "Volume": 3634600 }, { "Date": "2007/10/02", "Open": 106.62, "High": 107.15, "Low": 105.27, "Close": 105.93, "Volume": 4465800 }, { "Date": "2007/10/03", "Open": 105.33, "High": 105.73, "Low": 104.25, "Close": 104.72, "Volume": 3652000 }, { "Date": "2007/10/04", "Open": 105.15, "High": 105.7, "Low": 104.45, "Close": 104.5, "Volume": 3441800 }, { "Date": "2007/10/05", "Open": 105.4, "High": 105.5, "Low": 101.09, "Close": 102.25, "Volume": 8241700 }, { "Date": "2007/10/08", "Open": 103.26, "High": 103.26, "Low": 100.09, "Close": 101.07, "Volume": 5298700 }, { "Date": "2007/10/09", "Open": 101.32, "High": 101.76, "Low": 99.66, "Close": 101.45, "Volume": 5547100 }, { "Date": "2007/10/10", "Open": 100.89, "High": 102.4, "Low": 97.04, "Close": 98.68, "Volume": 25062800 }, { "Date": "2007/10/11", "Open": 99.5, "High": 99.58, "Low": 94.96, "Close": 96.26, "Volume": 13140500 }, { "Date": "2007/10/12", "Open": 96.11, "High": 97.59, "Low": 95.42, "Close": 96.69, "Volume": 9494700 }, { "Date": "2007/10/15", "Open": 95.98, "High": 96.5, "Low": 94.45, "Close": 94.83, "Volume": 8046100 }, { "Date": "2007/10/16", "Open": 94.5, "High": 96.34, "Low": 93.03, "Close": 95.94, "Volume": 9706600 }, { "Date": "2007/10/17", "Open": 96.52, "High": 97.05, "Low": 94.63, "Close": 95.59, "Volume": 7800700 }, { "Date": "2007/10/18", "Open": 95.36, "High": 97.15, "Low": 94.8, "Close": 96.94, "Volume": 6689500 }, { "Date": "2007/10/19", "Open": 96.54, "High": 97, "Low": 93.79, "Close": 93.9, "Volume": 9050700 }, { "Date": "2007/10/22", "Open": 93.16, "High": 95.04, "Low": 92.6, "Close": 94.93, "Volume": 7916400 }, { "Date": "2007/10/23", "Open": 95.76, "High": 95.96, "Low": 94.16, "Close": 94.95, "Volume": 6054600 }, { "Date": "2007/10/24", "Open": 95.69, "High": 96.08, "Low": 93.02, "Close": 94.26, "Volume": 9612000 }, { "Date": "2007/10/25", "Open": 94.88, "High": 98.97, "Low": 92, "Close": 96, "Volume": 8122700 }, { "Date": "2007/10/26", "Open": 96.25, "High": 96.55, "Low": 95.05, "Close": 96.02, "Volume": 5157400 }, { "Date": "2007/10/29", "Open": 95.78, "High": 97.6, "Low": 95.24, "Close": 96.99, "Volume": 8901400 }, { "Date": "2007/10/30", "Open": 97.25, "High": 98.6, "Low": 97, "Close": 97.33, "Volume": 7379300 }, { "Date": "2007/10/31", "Open": 98.15, "High": 98.71, "Low": 97.33, "Close": 98.59, "Volume": 5711200 }, { "Date": "2007/11/01", "Open": 98.3, "High": 98.49, "Low": 96.5, "Close": 96.6, "Volume": 6338600 }, { "Date": "2007/11/02", "Open": 96.62, "High": 97.88, "Low": 96.34, "Close": 97.76, "Volume": 5351600 }, { "Date": "2007/11/05", "Open": 97.59, "High": 98.67, "Low": 96.51, "Close": 97.97, "Volume": 4384900 }, { "Date": "2007/11/06", "Open": 98, "High": 98.43, "Low": 96.94, "Close": 97.7, "Volume": 4043900 }, { "Date": "2007/11/07", "Open": 97, "High": 97.99, "Low": 96.11, "Close": 96.89, "Volume": 5710700 }, { "Date": "2007/11/08", "Open": 96.97, "High": 97.25, "Low": 94.9, "Close": 96.28, "Volume": 6954500 }, { "Date": "2007/11/09", "Open": 95.08, "High": 95.75, "Low": 94.07, "Close": 94.21, "Volume": 5997000 }, { "Date": "2007/11/12", "Open": 94.25, "High": 94.41, "Low": 92.7, "Close": 92.86, "Volume": 6370600 }, { "Date": "2007/11/13", "Open": 93.83, "High": 94.15, "Low": 92.87, "Close": 93.7, "Volume": 6243900 }, { "Date": "2007/11/14", "Open": 94.14, "High": 94.25, "Low": 92.5, "Close": 92.79, "Volume": 6304000 }, { "Date": "2007/11/15", "Open": 91.46, "High": 92.86, "Low": 90.97, "Close": 91.34, "Volume": 6606800 }, { "Date": "2007/11/16", "Open": 92, "High": 92.05, "Low": 89.45, "Close": 89.99, "Volume": 9097900 }, { "Date": "2007/11/19", "Open": 89.6, "High": 89.92, "Low": 88.12, "Close": 88.27, "Volume": 8416200 }, { "Date": "2007/11/20", "Open": 88.31, "High": 88.95, "Low": 86.92, "Close": 87.86, "Volume": 8254900 }, { "Date": "2007/11/21", "Open": 86.78, "High": 88.5, "Low": 86.75, "Close": 87.41, "Volume": 7069300 }, { "Date": "2007/11/23", "Open": 88.5, "High": 89.66, "Low": 88.07, "Close": 89.54, "Volume": 3156600 }, { "Date": "2007/11/26", "Open": 90.5, "High": 92.39, "Low": 89.86, "Close": 89.93, "Volume": 6881400 }, { "Date": "2007/11/27", "Open": 90.57, "High": 92.55, "Low": 90.52, "Close": 91.73, "Volume": 7010900 }, { "Date": "2007/11/28", "Open": 92.61, "High": 93.83, "Low": 91.76, "Close": 93.61, "Volume": 6850200 }, { "Date": "2007/11/29", "Open": 93.61, "High": 94.27, "Low": 92.61, "Close": 93.21, "Volume": 4619900 }, { "Date": "2007/11/30", "Open": 94.6, "High": 94.6, "Low": 91.72, "Close": 92.54, "Volume": 9994000 }, { "Date": "2007/12/03", "Open": 92.5, "High": 93.2, "Low": 91.66, "Close": 91.79, "Volume": 5410300 }, { "Date": "2007/12/04", "Open": 91.43, "High": 91.79, "Low": 89.85, "Close": 89.99, "Volume": 7044100 }, { "Date": "2007/12/05", "Open": 90.9, "High": 92.16, "Low": 90.36, "Close": 90.7, "Volume": 9083300 }, { "Date": "2007/12/06", "Open": 91.5, "High": 92.44, "Low": 90.83, "Close": 91.78, "Volume": 5805500 }, { "Date": "2007/12/07", "Open": 92.36, "High": 93.64, "Low": 92, "Close": 93.16, "Volume": 5209500 }, { "Date": "2007/12/10", "Open": 93.25, "High": 93.25, "Low": 91.78, "Close": 92.64, "Volume": 5947800 }, { "Date": "2007/12/11", "Open": 92.64, "High": 93, "Low": 88.12, "Close": 88.7, "Volume": 10280800 }, { "Date": "2007/12/12", "Open": 88, "High": 89.53, "Low": 85.55, "Close": 86.92, "Volume": 18259500 }, { "Date": "2007/12/13", "Open": 86.67, "High": 88.91, "Low": 86.4, "Close": 88.55, "Volume": 7177700 }, { "Date": "2007/12/14", "Open": 88.54, "High": 89.99, "Low": 88.03, "Close": 88.42, "Volume": 4921000 }, { "Date": "2007/12/17", "Open": 88.21, "High": 88.9, "Low": 87.2, "Close": 87.4, "Volume": 4638400 }, { "Date": "2007/12/18", "Open": 87.87, "High": 87.87, "Low": 86.2, "Close": 87.17, "Volume": 5487600 }, { "Date": "2007/12/19", "Open": 87.75, "High": 88.17, "Low": 86.47, "Close": 86.62, "Volume": 8064300 }, { "Date": "2007/12/20", "Open": 87.08, "High": 87.41, "Low": 86.48, "Close": 87.19, "Volume": 3320300 }, { "Date": "2007/12/21", "Open": 88.04, "High": 89.34, "Low": 87.8, "Close": 89.07, "Volume": 7500600 }, { "Date": "2007/12/24", "Open": 89.55, "High": 90.38, "Low": 89.55, "Close": 90.02, "Volume": 1937300 }, { "Date": "2007/12/26", "Open": 90, "High": 90.13, "Low": 89.28, "Close": 90, "Volume": 2609600 }, { "Date": "2007/12/27", "Open": 89.99, "High": 89.99, "Low": 88.33, "Close": 88.88, "Volume": 2880600 }, { "Date": "2007/12/28", "Open": 89, "High": 89.11, "Low": 87.48, "Close": 88.25, "Volume": 2899600 }, { "Date": "2007/12/31", "Open": 88.14, "High": 88.28, "Low": 87.24, "Close": 87.46, "Volume": 3118300 }, { "Date": "2008/01/02", "Open": 87.57, "High": 87.84, "Low": 86, "Close": 86.62, "Volume": 4160900 }, { "Date": "2008/01/03", "Open": 87.07, "High": 87.64, "Low": 86.74, "Close": 86.98, "Volume": 3348100 }, { "Date": "2008/01/04", "Open": 86.32, "High": 87.16, "Low": 85.69, "Close": 85.82, "Volume": 5361300 }, { "Date": "2008/01/07", "Open": 86.25, "High": 86.3, "Low": 82.17, "Close": 82.87, "Volume": 9946200 }, { "Date": "2008/01/08", "Open": 83.11, "High": 83.37, "Low": 79.65, "Close": 79.91, "Volume": 9481500 }, { "Date": "2008/01/09", "Open": 79.7, "High": 80.43, "Low": 77.81, "Close": 80.3, "Volume": 10138600 }, { "Date": "2008/01/10", "Open": 79.86, "High": 83.19, "Low": 79.86, "Close": 82.36, "Volume": 9213100 }, { "Date": "2008/01/11", "Open": 81.77, "High": 81.78, "Low": 80, "Close": 80.52, "Volume": 6437000 }, { "Date": "2008/01/14", "Open": 81.33, "High": 82.37, "Low": 80.15, "Close": 81.67, "Volume": 7716100 }, { "Date": "2008/01/15", "Open": 81.47, "High": 81.8, "Low": 76, "Close": 77.86, "Volume": 15959100 }, { "Date": "2008/01/16", "Open": 77.81, "High": 81.31, "Low": 76.5, "Close": 79.87, "Volume": 13178600 }, { "Date": "2008/01/17", "Open": 81.2, "High": 82.49, "Low": 79.02, "Close": 79.52, "Volume": 9202000 }, { "Date": "2008/01/18", "Open": 80.25, "High": 80.82, "Low": 77.76, "Close": 78.4, "Volume": 7254900 }, { "Date": "2008/01/22", "Open": 74.53, "High": 78.74, "Low": 74.4, "Close": 77.6, "Volume": 8330800 }, { "Date": "2008/01/23", "Open": 75.5, "High": 77.19, "Low": 74.12, "Close": 76.57, "Volume": 12787700 }, { "Date": "2008/01/24", "Open": 77.56, "High": 78.34, "Low": 76.48, "Close": 77.62, "Volume": 7156200 }, { "Date": "2008/01/25", "Open": 78.65, "High": 79.67, "Low": 76.97, "Close": 77.03, "Volume": 6925400 }, { "Date": "2008/01/28", "Open": 77.15, "High": 77.72, "Low": 76.48, "Close": 77.6, "Volume": 4851200 }, { "Date": "2008/01/29", "Open": 78.57, "High": 81.06, "Low": 78.27, "Close": 80.96, "Volume": 7107800 }, { "Date": "2008/01/30", "Open": 79.7, "High": 84.87, "Low": 79.69, "Close": 82.87, "Volume": 11244100 }, { "Date": "2008/01/31", "Open": 81.78, "High": 83.84, "Low": 80.8, "Close": 83.18, "Volume": 7826500 }, { "Date": "2008/02/01", "Open": 83.37, "High": 83.99, "Low": 81.85, "Close": 82.76, "Volume": 5877300 }, { "Date": "2008/02/04", "Open": 82.78, "High": 83.36, "Low": 81.91, "Close": 82.9, "Volume": 3058300 }, { "Date": "2008/02/05", "Open": 81.61, "High": 82.78, "Low": 81.35, "Close": 81.69, "Volume": 4538800 }, { "Date": "2008/02/06", "Open": 81.9, "High": 81.95, "Low": 79.6, "Close": 79.91, "Volume": 5111400 }, { "Date": "2008/02/07", "Open": 78.71, "High": 80.24, "Low": 78.71, "Close": 79.75, "Volume": 6211300 }, { "Date": "2008/02/08", "Open": 79.48, "High": 80.14, "Low": 78.81, "Close": 79.33, "Volume": 4323600 }, { "Date": "2008/02/11", "Open": 79.46, "High": 81.39, "Low": 78.85, "Close": 81.13, "Volume": 4871500 }, { "Date": "2008/02/12", "Open": 81.8, "High": 84.53, "Low": 81.44, "Close": 83.56, "Volume": 7923000 }, { "Date": "2008/02/13", "Open": 84.35, "High": 85.63, "Low": 84.01, "Close": 85.48, "Volume": 5846400 }, { "Date": "2008/02/14", "Open": 85.67, "High": 86.06, "Low": 84.9, "Close": 85.22, "Volume": 6044600 }, { "Date": "2008/02/15", "Open": 85.06, "High": 85.42, "Low": 84.17, "Close": 85.18, "Volume": 5683600 }, { "Date": "2008/02/19", "Open": 86.11, "High": 86.88, "Low": 84.83, "Close": 85.37, "Volume": 4139100 }, { "Date": "2008/02/20", "Open": 84.47, "High": 84.69, "Low": 82.95, "Close": 84, "Volume": 7485900 }, { "Date": "2008/02/21", "Open": 84.12, "High": 84.96, "Low": 81.87, "Close": 82.01, "Volume": 6659800 }, { "Date": "2008/02/22", "Open": 82.51, "High": 83.21, "Low": 81.75, "Close": 83.04, "Volume": 5009500 }, { "Date": "2008/02/25", "Open": 83.26, "High": 84.74, "Low": 83.12, "Close": 84.66, "Volume": 5054900 }, { "Date": "2008/02/26", "Open": 85.12, "High": 85.12, "Low": 83.9, "Close": 84.57, "Volume": 5145200 }, { "Date": "2008/02/27", "Open": 84.22, "High": 85.19, "Low": 83.4, "Close": 83.95, "Volume": 4575600 }, { "Date": "2008/02/28", "Open": 83.51, "High": 85, "Low": 82.73, "Close": 84.8, "Volume": 5709200 }, { "Date": "2008/02/29", "Open": 84.03, "High": 84.5, "Low": 82.4, "Close": 82.79, "Volume": 6343900 }, { "Date": "2008/03/03", "Open": 79.32, "High": 80.89, "Low": 79.25, "Close": 80.67, "Volume": 9518900 }, { "Date": "2008/03/04", "Open": 79.78, "High": 79.99, "Low": 78.34, "Close": 79.62, "Volume": 8099200 }, { "Date": "2008/03/05", "Open": 79.82, "High": 81.32, "Low": 79.67, "Close": 80.71, "Volume": 5274400 }, { "Date": "2008/03/06", "Open": 80.55, "High": 80.72, "Low": 79.38, "Close": 79.51, "Volume": 4491200 }, { "Date": "2008/03/07", "Open": 78.99, "High": 79, "Low": 76.37, "Close": 76.6, "Volume": 9595800 }, { "Date": "2008/03/10", "Open": 76.53, "High": 76.71, "Low": 74.38, "Close": 74.38, "Volume": 9851900 }, { "Date": "2008/03/11", "Open": 74.78, "High": 75.75, "Low": 72.39, "Close": 73.4, "Volume": 13613500 }, { "Date": "2008/03/12", "Open": 73.71, "High": 74.75, "Low": 72.13, "Close": 72.45, "Volume": 8954300 }, { "Date": "2008/03/13", "Open": 71.81, "High": 74.42, "Low": 71.58, "Close": 74.18, "Volume": 10497900 }, { "Date": "2008/03/14", "Open": 75.79, "High": 77.19, "Low": 75.13, "Close": 76.23, "Volume": 12716000 }, { "Date": "2008/03/17", "Open": 74.46, "High": 76.2, "Low": 74.14, "Close": 75.49, "Volume": 5306500 }, { "Date": "2008/03/18", "Open": 77, "High": 77, "Low": 75.26, "Close": 76.53, "Volume": 5521800 }, { "Date": "2008/03/19", "Open": 76.98, "High": 77, "Low": 73.45, "Close": 73.45, "Volume": 9168900 }, { "Date": "2008/03/20", "Open": 73.55, "High": 75, "Low": 72.72, "Close": 74.8, "Volume": 7962700 }, { "Date": "2008/03/24", "Open": 75.25, "High": 76.48, "Low": 74.79, "Close": 76.29, "Volume": 4818700 }, { "Date": "2008/03/25", "Open": 76.88, "High": 76.88, "Low": 75.14, "Close": 75.9, "Volume": 5458500 }, { "Date": "2008/03/26", "Open": 75.66, "High": 76.5, "Low": 75.6, "Close": 76.3, "Volume": 4115800 }, { "Date": "2008/03/27", "Open": 75.86, "High": 76.36, "Low": 74.14, "Close": 74.22, "Volume": 7584200 }, { "Date": "2008/03/28", "Open": 74.44, "High": 74.63, "Low": 73.08, "Close": 73.47, "Volume": 4604500 }, { "Date": "2008/03/31", "Open": 74, "High": 74.58, "Low": 73.4, "Close": 74.37, "Volume": 7052300 }, { "Date": "2008/04/01", "Open": 75.02, "High": 75.89, "Low": 74.8, "Close": 75.88, "Volume": 5878700 }, { "Date": "2008/04/02", "Open": 76.1, "High": 77.19, "Low": 75.73, "Close": 76.85, "Volume": 6090000 }, { "Date": "2008/04/03", "Open": 76.55, "High": 77.22, "Low": 75.9, "Close": 76.14, "Volume": 5238200 }, { "Date": "2008/04/04", "Open": 76.04, "High": 76.63, "Low": 75.33, "Close": 75.65, "Volume": 5046000 }, { "Date": "2008/04/07", "Open": 76.53, "High": 76.53, "Low": 74.88, "Close": 74.98, "Volume": 5322900 }, { "Date": "2008/04/08", "Open": 74.51, "High": 75.39, "Low": 74.04, "Close": 75.02, "Volume": 5494300 }, { "Date": "2008/04/09", "Open": 76.72, "High": 79.9, "Low": 76.31, "Close": 78.6, "Volume": 18990300 }, { "Date": "2008/04/10", "Open": 78.45, "High": 79.05, "Low": 77.79, "Close": 78.43, "Volume": 7363300 }, { "Date": "2008/04/11", "Open": 77.65, "High": 78.41, "Low": 76.72, "Close": 76.86, "Volume": 5365500 }, { "Date": "2008/04/14", "Open": 76.68, "High": 77.64, "Low": 76.67, "Close": 77.22, "Volume": 4417300 }, { "Date": "2008/04/15", "Open": 77.56, "High": 77.67, "Low": 75.6, "Close": 75.7, "Volume": 6298800 }, { "Date": "2008/04/16", "Open": 76.31, "High": 76.92, "Low": 75.64, "Close": 76.67, "Volume": 4798600 }, { "Date": "2008/04/17", "Open": 76.4, "High": 77.26, "Low": 76.4, "Close": 76.91, "Volume": 3276200 }, { "Date": "2008/04/18", "Open": 77.5, "High": 79.1, "Low": 77.5, "Close": 78.66, "Volume": 6617500 }, { "Date": "2008/04/21", "Open": 78.71, "High": 79.37, "Low": 78.17, "Close": 79.09, "Volume": 4407800 }, { "Date": "2008/04/22", "Open": 79.32, "High": 79.99, "Low": 77.75, "Close": 78.56, "Volume": 7600000 }, { "Date": "2008/04/23", "Open": 80.65, "High": 83.36, "Low": 79.57, "Close": 82.09, "Volume": 14962100 }, { "Date": "2008/04/24", "Open": 82.49, "High": 83.37, "Low": 81.65, "Close": 83, "Volume": 5711200 }, { "Date": "2008/04/25", "Open": 83.38, "High": 85.25, "Low": 83.38, "Close": 84.84, "Volume": 8334100 }, { "Date": "2008/04/28", "Open": 85.01, "High": 85.64, "Low": 84.28, "Close": 84.98, "Volume": 5341200 }, { "Date": "2008/04/29", "Open": 84.54, "High": 86.45, "Low": 84.54, "Close": 85.53, "Volume": 4455000 }, { "Date": "2008/04/30", "Open": 85.83, "High": 86.18, "Low": 84.63, "Close": 84.86, "Volume": 4800500 }, { "Date": "2008/05/01", "Open": 84.86, "High": 85.48, "Low": 84.57, "Close": 85.41, "Volume": 5048300 }, { "Date": "2008/05/02", "Open": 86.32, "High": 86.5, "Low": 84.98, "Close": 85.69, "Volume": 3769000 }, { "Date": "2008/05/05", "Open": 85.32, "High": 86.07, "Low": 85, "Close": 85.92, "Volume": 3855500 }, { "Date": "2008/05/06", "Open": 85.59, "High": 86.21, "Low": 85.13, "Close": 86.15, "Volume": 4353900 }, { "Date": "2008/05/07", "Open": 86.03, "High": 86.1, "Low": 84.42, "Close": 84.55, "Volume": 4928200 }, { "Date": "2008/05/08", "Open": 84.71, "High": 85.2, "Low": 84, "Close": 84.76, "Volume": 2658700 }, { "Date": "2008/05/09", "Open": 84.43, "High": 84.75, "Low": 83.75, "Close": 84.06, "Volume": 3210800 }, { "Date": "2008/05/12", "Open": 84.4, "High": 85, "Low": 83.28, "Close": 84.8, "Volume": 3356900 }, { "Date": "2008/05/13", "Open": 84.99, "High": 85.29, "Low": 84.11, "Close": 85.08, "Volume": 4283100 }, { "Date": "2008/05/14", "Open": 85.3, "High": 86.67, "Low": 85.08, "Close": 85.69, "Volume": 4900600 }, { "Date": "2008/05/15", "Open": 85.71, "High": 86.14, "Low": 85, "Close": 85.55, "Volume": 3504100 }, { "Date": "2008/05/16", "Open": 85.84, "High": 85.84, "Low": 84.74, "Close": 85.17, "Volume": 5117100 }, { "Date": "2008/05/19", "Open": 85.56, "High": 88.29, "Low": 85, "Close": 87.07, "Volume": 6725300 }, { "Date": "2008/05/20", "Open": 87.05, "High": 87.05, "Low": 84.61, "Close": 85.14, "Volume": 5252200 }, { "Date": "2008/05/21", "Open": 85.41, "High": 85.6, "Low": 80.78, "Close": 81.19, "Volume": 10538600 }, { "Date": "2008/05/22", "Open": 81.05, "High": 81.72, "Low": 80.55, "Close": 81.41, "Volume": 5950900 }, { "Date": "2008/05/23", "Open": 81.21, "High": 82.09, "Low": 80.85, "Close": 81.48, "Volume": 4456100 }, { "Date": "2008/05/27", "Open": 81.6, "High": 83.3, "Low": 81.6, "Close": 82.87, "Volume": 4417900 }, { "Date": "2008/05/28", "Open": 83.25, "High": 83.25, "Low": 81.08, "Close": 82.13, "Volume": 4123600 }, { "Date": "2008/05/29", "Open": 81.82, "High": 83, "Low": 81.05, "Close": 82.11, "Volume": 3443300 }, { "Date": "2008/05/30", "Open": 82.4, "High": 82.94, "Low": 81.01, "Close": 82.77, "Volume": 4605700 }, { "Date": "2008/06/02", "Open": 82.61, "High": 82.61, "Low": 80.47, "Close": 81.15, "Volume": 4469300 }, { "Date": "2008/06/03", "Open": 81.5, "High": 81.8, "Low": 77.3, "Close": 78.12, "Volume": 10135200 }, { "Date": "2008/06/04", "Open": 77.54, "High": 78.82, "Low": 77.48, "Close": 78.02, "Volume": 6738900 }, { "Date": "2008/06/05", "Open": 78.19, "High": 78.2, "Low": 76.8, "Close": 77.31, "Volume": 5722500 }, { "Date": "2008/06/06", "Open": 76.54, "High": 76.57, "Low": 73, "Close": 73.16, "Volume": 12691300 }, { "Date": "2008/06/09", "Open": 73.4, "High": 74.12, "Low": 73.14, "Close": 73.95, "Volume": 6620200 }, { "Date": "2008/06/10", "Open": 73.46, "High": 74.11, "Low": 72.76, "Close": 73.67, "Volume": 5617700 }, { "Date": "2008/06/11", "Open": 73.44, "High": 73.77, "Low": 72.93, "Close": 73.31, "Volume": 6490500 }, { "Date": "2008/06/12", "Open": 74.01, "High": 77.05, "Low": 73.79, "Close": 74.12, "Volume": 9547400 }, { "Date": "2008/06/13", "Open": 74.76, "High": 75.49, "Low": 74.38, "Close": 75.12, "Volume": 6040300 }, { "Date": "2008/06/16", "Open": 74.77, "High": 75.45, "Low": 74.03, "Close": 75.02, "Volume": 3475800 }, { "Date": "2008/06/17", "Open": 75.38, "High": 75.5, "Low": 73.81, "Close": 74.38, "Volume": 5901600 }, { "Date": "2008/06/18", "Open": 73.37, "High": 76.34, "Low": 73.37, "Close": 74.65, "Volume": 11473900 }, { "Date": "2008/06/19", "Open": 75.05, "High": 77.21, "Low": 74.68, "Close": 76.95, "Volume": 7382500 }, { "Date": "2008/06/20", "Open": 77.8, "High": 77.8, "Low": 75.66, "Close": 75.83, "Volume": 8544300 }, { "Date": "2008/06/23", "Open": 76.23, "High": 76.48, "Low": 75.12, "Close": 75.59, "Volume": 3985900 }, { "Date": "2008/06/24", "Open": 75.24, "High": 75.61, "Low": 74.13, "Close": 74.79, "Volume": 4908700 }, { "Date": "2008/06/25", "Open": 72.28, "High": 72.79, "Low": 69.16, "Close": 69.64, "Volume": 20767600 }, { "Date": "2008/06/26", "Open": 68.75, "High": 70.39, "Low": 68.05, "Close": 68.21, "Volume": 10807200 }, { "Date": "2008/06/27", "Open": 67.74, "High": 67.93, "Low": 66.38, "Close": 66.92, "Volume": 9878700 }, { "Date": "2008/06/30", "Open": 66.63, "High": 66.75, "Low": 65.55, "Close": 65.72, "Volume": 8509500 }, { "Date": "2008/07/01", "Open": 64.95, "High": 66.22, "Low": 64.56, "Close": 65.45, "Volume": 9692300 }, { "Date": "2008/07/02", "Open": 65.82, "High": 65.99, "Low": 63.9, "Close": 63.9, "Volume": 9681200 }, { "Date": "2008/07/03", "Open": 64.01, "High": 64.6, "Low": 63.54, "Close": 64.47, "Volume": 4039700 }, { "Date": "2008/07/07", "Open": 64.66, "High": 65.69, "Low": 63.57, "Close": 64.29, "Volume": 6119100 }, { "Date": "2008/07/08", "Open": 64.43, "High": 66, "Low": 64.21, "Close": 65.92, "Volume": 6615200 }, { "Date": "2008/07/09", "Open": 66.06, "High": 67.23, "Low": 65.32, "Close": 65.59, "Volume": 9532500 }, { "Date": "2008/07/10", "Open": 65.95, "High": 66.5, "Low": 65.01, "Close": 65.99, "Volume": 6644200 }, { "Date": "2008/07/11", "Open": 65.35, "High": 65.35, "Low": 62.86, "Close": 63.28, "Volume": 9701500 }, { "Date": "2008/07/14", "Open": 64.4, "High": 64.4, "Low": 62.63, "Close": 63.19, "Volume": 5402800 }, { "Date": "2008/07/15", "Open": 62.06, "High": 64.36, "Low": 62.02, "Close": 63.88, "Volume": 7858400 }, { "Date": "2008/07/16", "Open": 63.91, "High": 65.68, "Low": 63.5, "Close": 65.58, "Volume": 5431100 }, { "Date": "2008/07/17", "Open": 66.05, "High": 67.22, "Low": 65.05, "Close": 66.92, "Volume": 6970900 }, { "Date": "2008/07/18", "Open": 67.11, "High": 68.34, "Low": 66.54, "Close": 68.14, "Volume": 8363100 }, { "Date": "2008/07/21", "Open": 68.5, "High": 68.91, "Low": 67.3, "Close": 68.24, "Volume": 5017000 }, { "Date": "2008/07/22", "Open": 68.58, "High": 69.5, "Low": 67.76, "Close": 69.26, "Volume": 5863500 }, { "Date": "2008/07/23", "Open": 67.32, "High": 68.01, "Low": 65.62, "Close": 66.72, "Volume": 10811700 }, { "Date": "2008/07/24", "Open": 65.6, "High": 66.09, "Low": 62.05, "Close": 62.53, "Volume": 13765300 }, { "Date": "2008/07/25", "Open": 63, "High": 64.14, "Low": 62.34, "Close": 63.83, "Volume": 9118200 }, { "Date": "2008/07/28", "Open": 63.82, "High": 64.06, "Low": 62.26, "Close": 62.34, "Volume": 6193300 }, { "Date": "2008/07/29", "Open": 62.64, "High": 63.5, "Low": 62.32, "Close": 63.21, "Volume": 5410600 }, { "Date": "2008/07/30", "Open": 63.59, "High": 63.93, "Low": 63, "Close": 63.82, "Volume": 5971500 }, { "Date": "2008/07/31", "Open": 63, "High": 63, "Low": 61.01, "Close": 61.11, "Volume": 10282400 }, { "Date": "2008/08/01", "Open": 61.39, "High": 62.28, "Low": 60.77, "Close": 62.01, "Volume": 5700800 }, { "Date": "2008/08/04", "Open": 62.08, "High": 62.33, "Low": 61.13, "Close": 61.36, "Volume": 6052800 }, { "Date": "2008/08/05", "Open": 61.87, "High": 65.68, "Low": 61.86, "Close": 65.2, "Volume": 8779300 }, { "Date": "2008/08/06", "Open": 64.9, "High": 66.02, "Low": 64, "Close": 65.4, "Volume": 6185600 }, { "Date": "2008/08/07", "Open": 65.06, "High": 66.18, "Low": 64.65, "Close": 64.69, "Volume": 7211100 }, { "Date": "2008/08/08", "Open": 64.87, "High": 68.75, "Low": 64.31, "Close": 67.86, "Volume": 9964100 }, { "Date": "2008/08/11", "Open": 67.89, "High": 67.9, "Low": 66.21, "Close": 66.62, "Volume": 6818500 }, { "Date": "2008/08/12", "Open": 66.89, "High": 66.95, "Low": 65.57, "Close": 65.93, "Volume": 6311700 }, { "Date": "2008/08/13", "Open": 66.07, "High": 66.23, "Low": 64, "Close": 64.26, "Volume": 8939500 }, { "Date": "2008/08/14", "Open": 63.74, "High": 65.43, "Low": 63.45, "Close": 64.77, "Volume": 9165000 }, { "Date": "2008/08/15", "Open": 64.77, "High": 65.33, "Low": 63.82, "Close": 64.45, "Volume": 7632100 }, { "Date": "2008/08/18", "Open": 64.5, "High": 65.22, "Low": 63.18, "Close": 63.64, "Volume": 4837000 }, { "Date": "2008/08/19", "Open": 63.48, "High": 64.19, "Low": 62.62, "Close": 62.95, "Volume": 8091900 }, { "Date": "2008/08/20", "Open": 62.99, "High": 63.97, "Low": 62.21, "Close": 63.21, "Volume": 3941300 }, { "Date": "2008/08/21", "Open": 62.97, "High": 63.79, "Low": 62.21, "Close": 63.55, "Volume": 3969400 }, { "Date": "2008/08/22", "Open": 63.94, "High": 65.71, "Low": 63.51, "Close": 65.55, "Volume": 5425100 }, { "Date": "2008/08/25", "Open": 64.91, "High": 65.49, "Low": 63.58, "Close": 64.07, "Volume": 4459000 }, { "Date": "2008/08/26", "Open": 64.09, "High": 64.39, "Low": 62.87, "Close": 63.46, "Volume": 4464800 }, { "Date": "2008/08/27", "Open": 63.57, "High": 65.2, "Low": 63.2, "Close": 64.52, "Volume": 3876500 }, { "Date": "2008/08/28", "Open": 64.78, "High": 66.98, "Low": 64.26, "Close": 66.34, "Volume": 4426500 }, { "Date": "2008/08/29", "Open": 66.25, "High": 66.43, "Low": 65.1, "Close": 65.56, "Volume": 3673300 }, { "Date": "2008/09/02", "Open": 67, "High": 68.47, "Low": 65.43, "Close": 65.87, "Volume": 6366400 }, { "Date": "2008/09/03", "Open": 65.69, "High": 67.08, "Low": 64.14, "Close": 66.07, "Volume": 5226200 }, { "Date": "2008/09/04", "Open": 65.01, "High": 65.3, "Low": 62.04, "Close": 63.03, "Volume": 10831400 }, { "Date": "2008/09/05", "Open": 62.52, "High": 63.49, "Low": 61.89, "Close": 62.89, "Volume": 5561900 }, { "Date": "2008/09/08", "Open": 62.47, "High": 64.07, "Low": 61.86, "Close": 63.91, "Volume": 8089100 }, { "Date": "2008/09/09", "Open": 63.92, "High": 65.22, "Low": 63.92, "Close": 64.02, "Volume": 7659500 }, { "Date": "2008/09/10", "Open": 63.58, "High": 63.81, "Low": 61.58, "Close": 61.71, "Volume": 8608300 }, { "Date": "2008/09/11", "Open": 61.13, "High": 62.71, "Low": 61.13, "Close": 62.57, "Volume": 5326700 }, { "Date": "2008/09/12", "Open": 62.38, "High": 63.42, "Low": 61.7, "Close": 63.3, "Volume": 4928900 }, { "Date": "2008/09/15", "Open": 61.81, "High": 62.8, "Low": 61, "Close": 62.25, "Volume": 9745400 }, { "Date": "2008/09/16", "Open": 61.02, "High": 63, "Low": 60.16, "Close": 61.72, "Volume": 8378000 }, { "Date": "2008/09/17", "Open": 60.88, "High": 61, "Low": 56.43, "Close": 57, "Volume": 14664900 }, { "Date": "2008/09/18", "Open": 57.69, "High": 58.66, "Low": 54.2, "Close": 58.11, "Volume": 13582400 }, { "Date": "2008/09/19", "Open": 60.74, "High": 61, "Low": 57.6, "Close": 59.76, "Volume": 10632300 }, { "Date": "2008/09/22", "Open": 59.33, "High": 60.41, "Low": 58.26, "Close": 58.81, "Volume": 5964700 }, { "Date": "2008/09/23", "Open": 58.91, "High": 60.39, "Low": 57.19, "Close": 57.31, "Volume": 6602200 }, { "Date": "2008/09/24", "Open": 57.54, "High": 58.87, "Low": 56.93, "Close": 57.36, "Volume": 5381000 }, { "Date": "2008/09/25", "Open": 57.67, "High": 58.2, "Low": 56.8, "Close": 57.42, "Volume": 6373000 }, { "Date": "2008/09/26", "Open": 56.74, "High": 58.5, "Low": 56.01, "Close": 58.32, "Volume": 5789900 }, { "Date": "2008/09/29", "Open": 57.5, "High": 57.95, "Low": 54.75, "Close": 55.47, "Volume": 9359900 }, { "Date": "2008/09/30", "Open": 56.29, "High": 57.65, "Low": 55.62, "Close": 57.35, "Volume": 6106800 }, { "Date": "2008/10/01", "Open": 56.76, "High": 58, "Low": 55.37, "Close": 56.62, "Volume": 6178700 }, { "Date": "2008/10/02", "Open": 56.33, "High": 56.97, "Low": 53.34, "Close": 53.58, "Volume": 8085500 }, { "Date": "2008/10/03", "Open": 54, "High": 56.4, "Low": 53.76, "Close": 53.83, "Volume": 7062100 }, { "Date": "2008/10/06", "Open": 51.77, "High": 53, "Low": 47.88, "Close": 51.29, "Volume": 12338600 }, { "Date": "2008/10/07", "Open": 51.79, "High": 52.56, "Low": 48.71, "Close": 49.28, "Volume": 10625100 }, { "Date": "2008/10/08", "Open": 48.41, "High": 50, "Low": 47.18, "Close": 47.7, "Volume": 11728300 }, { "Date": "2008/10/09", "Open": 47.83, "High": 48.94, "Low": 44.41, "Close": 44.41, "Volume": 11996600 }, { "Date": "2008/10/10", "Open": 40.13, "High": 44.25, "Low": 40, "Close": 41.8, "Volume": 19234400 }, { "Date": "2008/10/13", "Open": 43.57, "High": 47.31, "Low": 42.5, "Close": 47.08, "Volume": 13795700 }, { "Date": "2008/10/14", "Open": 48.63, "High": 49.47, "Low": 43.61, "Close": 45.07, "Volume": 11745000 }, { "Date": "2008/10/15", "Open": 44.18, "High": 45.48, "Low": 41.54, "Close": 42.33, "Volume": 10008800 }, { "Date": "2008/10/16", "Open": 42.64, "High": 45, "Low": 39.99, "Close": 44.79, "Volume": 11711800 }, { "Date": "2008/10/17", "Open": 43.95, "High": 46.82, "Low": 43.21, "Close": 44.55, "Volume": 9914500 }, { "Date": "2008/10/20", "Open": 44.74, "High": 46.77, "Low": 43.72, "Close": 46.71, "Volume": 7787500 }, { "Date": "2008/10/21", "Open": 46.32, "High": 47.69, "Low": 45.53, "Close": 46.4, "Volume": 7341100 }, { "Date": "2008/10/22", "Open": 44.16, "High": 44.9, "Low": 41.8, "Close": 42.91, "Volume": 9955300 }, { "Date": "2008/10/23", "Open": 43.2, "High": 46.81, "Low": 42.81, "Close": 46.52, "Volume": 13879000 }, { "Date": "2008/10/24", "Open": 42.5, "High": 47.24, "Low": 41.75, "Close": 45.24, "Volume": 9674400 }, { "Date": "2008/10/27", "Open": 45.7, "High": 46.13, "Low": 42.26, "Close": 42.36, "Volume": 9163000 }, { "Date": "2008/10/28", "Open": 46.45, "High": 49.05, "Low": 43.63, "Close": 48.91, "Volume": 13883100 }, { "Date": "2008/10/29", "Open": 48.81, "High": 52.82, "Low": 48.81, "Close": 49.8, "Volume": 12787300 }, { "Date": "2008/10/30", "Open": 52.28, "High": 52.8, "Low": 48.58, "Close": 50.7, "Volume": 9483200 }, { "Date": "2008/10/31", "Open": 50.62, "High": 52.61, "Low": 49.28, "Close": 52.42, "Volume": 8329800 }, { "Date": "2008/11/03", "Open": 51.9, "High": 53.18, "Low": 50.82, "Close": 52.85, "Volume": 8279600 }, { "Date": "2008/11/04", "Open": 54.41, "High": 54.65, "Low": 52.72, "Close": 53.62, "Volume": 9210700 }, { "Date": "2008/11/05", "Open": 52.5, "High": 52.59, "Low": 49, "Close": 49.55, "Volume": 9961700 }, { "Date": "2008/11/06", "Open": 48.97, "High": 50.23, "Low": 45.35, "Close": 45.72, "Volume": 12350500 }, { "Date": "2008/11/07", "Open": 46.58, "High": 47.3, "Low": 45.35, "Close": 46.58, "Volume": 6995300 }, { "Date": "2008/11/10", "Open": 47.3, "High": 48.31, "Low": 45.59, "Close": 46.14, "Volume": 5393268 }, { "Date": "2008/11/11", "Open": 44.6, "High": 45.5, "Low": 42.75, "Close": 43.97, "Volume": 7928518 }, { "Date": "2008/11/12", "Open": 43.23, "High": 44.09, "Low": 42, "Close": 42.52, "Volume": 7739698 }, { "Date": "2008/11/13", "Open": 42.03, "High": 43.32, "Low": 39.07, "Close": 43.16, "Volume": 13998148 }, { "Date": "2008/11/14", "Open": 42.01, "High": 43.76, "Low": 40.8, "Close": 41.04, "Volume": 8909613 }, { "Date": "2008/11/17", "Open": 40.61, "High": 42.8, "Low": 40.5, "Close": 41.18, "Volume": 7050161 }, { "Date": "2008/11/18", "Open": 40.6, "High": 40.76, "Low": 38.05, "Close": 39.56, "Volume": 12209287 }, { "Date": "2008/11/19", "Open": 39.28, "High": 40.13, "Low": 37.45, "Close": 37.48, "Volume": 10614563 }, { "Date": "2008/11/20", "Open": 36.98, "High": 39.74, "Low": 36.72, "Close": 37.11, "Volume": 13406408 }, { "Date": "2008/11/21", "Open": 37.18, "High": 39.93, "Low": 36.17, "Close": 39.58, "Volume": 13259691 }, { "Date": "2008/11/24", "Open": 40.05, "High": 41.25, "Low": 38.89, "Close": 40.75, "Volume": 9682999 }, { "Date": "2008/11/25", "Open": 40.55, "High": 40.8, "Low": 39.54, "Close": 40.18, "Volume": 9618669 }, { "Date": "2008/11/26", "Open": 39.35, "High": 41.34, "Low": 39.02, "Close": 41.28, "Volume": 6256444 }, { "Date": "2008/11/27", "Open": 41.28, "High": 41.28, "Low": 41.28, "Close": 41.28, "Volume": 0 }, { "Date": "2008/11/28", "Open": 41.17, "High": 42.8, "Low": 41.1, "Close": 42.63, "Volume": 2609116 }, { "Date": "2008/12/01", "Open": 41.64, "High": 42, "Low": 39.74, "Close": 39.88, "Volume": 7902844 }, { "Date": "2008/12/02", "Open": 40.54, "High": 41, "Low": 39.25, "Close": 40.7, "Volume": 6029450 }, { "Date": "2008/12/03", "Open": 40.23, "High": 41.1, "Low": 39.15, "Close": 40.47, "Volume": 8007510 }, { "Date": "2008/12/04", "Open": 39.84, "High": 41.33, "Low": 38.5, "Close": 39.19, "Volume": 7247221 }, { "Date": "2008/12/05", "Open": 38, "High": 39.57, "Low": 36.28, "Close": 39.53, "Volume": 10564791 }, { "Date": "2008/12/08", "Open": 40.35, "High": 43.69, "Low": 40.04, "Close": 42.85, "Volume": 13096694 }, { "Date": "2008/12/09", "Open": 41.57, "High": 42.44, "Low": 40.65, "Close": 40.82, "Volume": 8311791 }, { "Date": "2008/12/10", "Open": 41.49, "High": 42.69, "Low": 40.94, "Close": 41.68, "Volume": 5181450 }, { "Date": "2008/12/11", "Open": 40.65, "High": 42.01, "Low": 40.02, "Close": 40.27, "Volume": 7693498 }, { "Date": "2008/12/12", "Open": 39.56, "High": 39.74, "Low": 38.2, "Close": 39.2, "Volume": 10339591 }, { "Date": "2008/12/15", "Open": 39.6, "High": 39.88, "Low": 38.2, "Close": 38.74, "Volume": 8227911 }, { "Date": "2008/12/16", "Open": 39.21, "High": 42, "Low": 38.2, "Close": 41.9, "Volume": 11043685 }, { "Date": "2008/12/17", "Open": 41.16, "High": 41.5, "Low": 40.15, "Close": 41, "Volume": 7296702 }, { "Date": "2008/12/18", "Open": 41.31, "High": 41.75, "Low": 40.69, "Close": 41.07, "Volume": 8653023 }, { "Date": "2008/12/19", "Open": 41.32, "High": 42.39, "Low": 41, "Close": 41.24, "Volume": 9903824 }, { "Date": "2008/12/22", "Open": 40.65, "High": 41.56, "Low": 40, "Close": 41.12, "Volume": 5397178 }, { "Date": "2008/12/23", "Open": 41.25, "High": 41.5, "Low": 39.83, "Close": 40.15, "Volume": 5278971 }, { "Date": "2008/12/24", "Open": 40.24, "High": 40.79, "Low": 40.04, "Close": 40.12, "Volume": 1758134 }, { "Date": "2008/12/25", "Open": 40.12, "High": 40.12, "Low": 40.12, "Close": 40.12, "Volume": 0 }, { "Date": "2008/12/26", "Open": 39.76, "High": 40.69, "Low": 39.76, "Close": 40.53, "Volume": 2803350 }, { "Date": "2008/12/29", "Open": 40.38, "High": 40.55, "Low": 39.5, "Close": 39.99, "Volume": 3876953 }, { "Date": "2008/12/30", "Open": 40.08, "High": 41.34, "Low": 39.81, "Close": 41.25, "Volume": 4550017 }, { "Date": "2008/12/31", "Open": 41.59, "High": 43.05, "Low": 41.5, "Close": 42.67, "Volume": 5443052 }, { "Date": "2009/01/01", "Open": 42.67, "High": 42.67, "Low": 42.67, "Close": 42.67, "Volume": 0 }, { "Date": "2009/01/02", "Open": 42.8, "High": 45.56, "Low": 42.78, "Close": 45.25, "Volume": 7015401 }, { "Date": "2009/01/05", "Open": 45.5, "High": 46.81, "Low": 44.8, "Close": 46.17, "Volume": 6917353 }, { "Date": "2009/01/06", "Open": 46.85, "High": 47, "Low": 45.5, "Close": 46.31, "Volume": 7180978 }, { "Date": "2009/01/07", "Open": 45.1, "High": 45.61, "Low": 44.17, "Close": 44.76, "Volume": 6586569 }, { "Date": "2009/01/08", "Open": 44.5, "High": 44.9, "Low": 43.88, "Close": 44.79, "Volume": 5476976 }, { "Date": "2009/01/09", "Open": 44.8, "High": 45.15, "Low": 43.93, "Close": 44.45, "Volume": 5645042 }, { "Date": "2009/01/12", "Open": 44.28, "High": 44.45, "Low": 43.19, "Close": 43.74, "Volume": 4989247 }, { "Date": "2009/01/13", "Open": 43.38, "High": 43.62, "Low": 41.8, "Close": 42.46, "Volume": 6359304 }, { "Date": "2009/01/14", "Open": 41.88, "High": 41.98, "Low": 40.87, "Close": 41.2, "Volume": 7354895 }, { "Date": "2009/01/15", "Open": 41.07, "High": 41.6, "Low": 39.51, "Close": 40.96, "Volume": 8470900 }, { "Date": "2009/01/16", "Open": 41.45, "High": 43.05, "Low": 41.04, "Close": 42.46, "Volume": 9310704 }, { "Date": "2009/01/20", "Open": 42.08, "High": 42.74, "Low": 40.2, "Close": 40.36, "Volume": 9637118 }, { "Date": "2009/01/21", "Open": 40.75, "High": 42.4, "Low": 40, "Close": 42.27, "Volume": 6933013 }, { "Date": "2009/01/22", "Open": 41.73, "High": 42.75, "Low": 41.17, "Close": 42.26, "Volume": 6590741 }, { "Date": "2009/01/23", "Open": 40.91, "High": 42.84, "Low": 40.91, "Close": 41.98, "Volume": 5755506 }, { "Date": "2009/01/26", "Open": 42.46, "High": 43.77, "Low": 42.06, "Close": 43.01, "Volume": 4659614 }, { "Date": "2009/01/27", "Open": 43.29, "High": 43.96, "Low": 42.88, "Close": 43.22, "Volume": 5219049 }, { "Date": "2009/01/28", "Open": 43.47, "High": 44.4, "Low": 42.76, "Close": 43.24, "Volume": 8071591 }, { "Date": "2009/01/29", "Open": 42.76, "High": 42.76, "Low": 40.37, "Close": 40.71, "Volume": 8446964 }, { "Date": "2009/01/30", "Open": 40.76, "High": 42.49, "Low": 40.63, "Close": 42.31, "Volume": 9098244 }, { "Date": "2009/02/02", "Open": 41.73, "High": 41.73, "Low": 40.11, "Close": 40.8, "Volume": 8108969 }, { "Date": "2009/02/03", "Open": 41.45, "High": 42.43, "Low": 40.76, "Close": 42.09, "Volume": 7221234 }, { "Date": "2009/02/04", "Open": 42.12, "High": 42.97, "Low": 41.69, "Close": 41.97, "Volume": 6729377 }, { "Date": "2009/02/05", "Open": 41.75, "High": 43.11, "Low": 40.62, "Close": 42.72, "Volume": 9021007 }, { "Date": "2009/02/06", "Open": 42.52, "High": 43.67, "Low": 42.25, "Close": 42.92, "Volume": 6334157 }, { "Date": "2009/02/09", "Open": 42.8, "High": 43.42, "Low": 42.44, "Close": 42.8, "Volume": 5091901 }, { "Date": "2009/02/10", "Open": 41.29, "High": 42.23, "Low": 40.02, "Close": 40.21, "Volume": 9999165 }, { "Date": "2009/02/11", "Open": 40.51, "High": 40.76, "Low": 39.86, "Close": 40.33, "Volume": 6519292 }, { "Date": "2009/02/12", "Open": 39.58, "High": 39.99, "Low": 38.58, "Close": 39.86, "Volume": 6028812 }, { "Date": "2009/02/13", "Open": 39.89, "High": 41.19, "Low": 39.89, "Close": 40.48, "Volume": 5483456 }, { "Date": "2009/02/17", "Open": 39.49, "High": 39.74, "Low": 38.3, "Close": 38.43, "Volume": 6949373 }, { "Date": "2009/02/18", "Open": 38.77, "High": 38.77, "Low": 37.76, "Close": 37.98, "Volume": 6324425 }, { "Date": "2009/02/19", "Open": 38.24, "High": 38.7, "Low": 37.42, "Close": 37.57, "Volume": 5467493 }, { "Date": "2009/02/20", "Open": 36.73, "High": 37.2, "Low": 35.32, "Close": 36.31, "Volume": 10598817 }, { "Date": "2009/02/23", "Open": 36.73, "High": 36.79, "Low": 34.35, "Close": 34.46, "Volume": 9519748 }, { "Date": "2009/02/24", "Open": 34.44, "High": 35.83, "Low": 33.89, "Close": 35.44, "Volume": 10815805 }, { "Date": "2009/02/25", "Open": 35.27, "High": 35.27, "Low": 33.22, "Close": 33.91, "Volume": 11684407 }, { "Date": "2009/02/26", "Open": 34.5, "High": 34.62, "Low": 32.64, "Close": 32.71, "Volume": 8772639 }, { "Date": "2009/02/27", "Open": 32.3, "High": 32.37, "Low": 31.4, "Close": 31.44, "Volume": 11791144 }, { "Date": "2009/03/02", "Open": 30.96, "High": 31, "Low": 29.32, "Close": 29.51, "Volume": 13957450 }, { "Date": "2009/03/03", "Open": 29.7, "High": 30.11, "Low": 29.05, "Close": 29.36, "Volume": 10434638 }, { "Date": "2009/03/04", "Open": 29.86, "High": 30.78, "Low": 29.11, "Close": 30.31, "Volume": 11627491 }, { "Date": "2009/03/05", "Open": 29.22, "High": 30.02, "Low": 29.07, "Close": 29.39, "Volume": 11677478 }, { "Date": "2009/03/06", "Open": 29.61, "High": 30.2, "Low": 29.39, "Close": 30.1, "Volume": 13134932 }, { "Date": "2009/03/09", "Open": 29.98, "High": 31.46, "Low": 29.96, "Close": 31, "Volume": 12407248 }, { "Date": "2009/03/10", "Open": 31.42, "High": 33.02, "Low": 31.32, "Close": 33.01, "Volume": 11503739 }, { "Date": "2009/03/11", "Open": 32.59, "High": 33.7, "Low": 32.39, "Close": 33.27, "Volume": 10823124 }, { "Date": "2009/03/12", "Open": 33.01, "High": 33.75, "Low": 32.39, "Close": 33.63, "Volume": 6133118 }, { "Date": "2009/03/13", "Open": 33.72, "High": 34.1, "Low": 32.93, "Close": 33.4, "Volume": 7433920 }, { "Date": "2009/03/16", "Open": 33.74, "High": 34.96, "Low": 33.38, "Close": 33.83, "Volume": 7157179 }, { "Date": "2009/03/17", "Open": 33.92, "High": 34.44, "Low": 33.26, "Close": 34.44, "Volume": 5270819 }, { "Date": "2009/03/18", "Open": 34.29, "High": 34.75, "Low": 32.5, "Close": 33.75, "Volume": 15880435 }, { "Date": "2009/03/19", "Open": 33.86, "High": 34.12, "Low": 32.97, "Close": 33.19, "Volume": 10427238 }, { "Date": "2009/03/20", "Open": 33.22, "High": 33.5, "Low": 32.54, "Close": 32.55, "Volume": 11323372 }, { "Date": "2009/03/23", "Open": 33.2, "High": 35.5, "Low": 33.05, "Close": 35.5, "Volume": 8224801 }, { "Date": "2009/03/24", "Open": 34.88, "High": 36.72, "Low": 34.82, "Close": 36.1, "Volume": 8468464 }, { "Date": "2009/03/25", "Open": 36.03, "High": 37.79, "Low": 35.97, "Close": 37.06, "Volume": 12446132 }, { "Date": "2009/03/26", "Open": 37.32, "High": 38.68, "Low": 36.91, "Close": 38.66, "Volume": 9545245 }, { "Date": "2009/03/27", "Open": 38.23, "High": 38.47, "Low": 37.07, "Close": 37.53, "Volume": 7329928 }, { "Date": "2009/03/30", "Open": 36.63, "High": 36.98, "Low": 35.11, "Close": 35.52, "Volume": 10833746 }, { "Date": "2009/03/31", "Open": 35.9, "High": 36.24, "Low": 35.05, "Close": 35.58, "Volume": 11554622 }, { "Date": "2009/04/01", "Open": 34.52, "High": 35.6, "Low": 34.21, "Close": 35.44, "Volume": 9288960 }, { "Date": "2009/04/02", "Open": 36.16, "High": 37.98, "Low": 36.16, "Close": 37.2, "Volume": 9449239 }, { "Date": "2009/04/03", "Open": 37.23, "High": 38.12, "Low": 36.39, "Close": 37.69, "Volume": 8589054 }, { "Date": "2009/04/06", "Open": 37.48, "High": 38.22, "Low": 36.54, "Close": 38.16, "Volume": 7390249 }, { "Date": "2009/04/07", "Open": 37.51, "High": 37.69, "Low": 36.51, "Close": 36.64, "Volume": 6017902 }, { "Date": "2009/04/08", "Open": 36.5, "High": 37.16, "Low": 36.24, "Close": 36.87, "Volume": 4477215 }, { "Date": "2009/04/09", "Open": 37.68, "High": 39.18, "Low": 37.68, "Close": 39.15, "Volume": 9069452 }, { "Date": "2009/04/10", "Open": 39.15, "High": 39.15, "Low": 39.15, "Close": 39.15, "Volume": 0 }, { "Date": "2009/04/13", "Open": 36.97, "High": 37.48, "Low": 35.81, "Close": 37.15, "Volume": 9531345 }, { "Date": "2009/04/14", "Open": 36.51, "High": 37.5, "Low": 36.3, "Close": 37.04, "Volume": 5845448 }, { "Date": "2009/04/15", "Open": 36.63, "High": 38.04, "Low": 36.61, "Close": 37.57, "Volume": 5452170 }, { "Date": "2009/04/16", "Open": 37.62, "High": 38.75, "Low": 37, "Close": 38.39, "Volume": 6424207 }, { "Date": "2009/04/17", "Open": 38.55, "High": 38.78, "Low": 38.18, "Close": 38.32, "Volume": 6152358 }, { "Date": "2009/04/20", "Open": 37.65, "High": 37.86, "Low": 36.36, "Close": 36.48, "Volume": 7016920 }, { "Date": "2009/04/21", "Open": 36.66, "High": 36.66, "Low": 35.94, "Close": 36.65, "Volume": 7354022 }, { "Date": "2009/04/22", "Open": 37.85, "High": 38.32, "Low": 36.54, "Close": 37.3, "Volume": 11625938 }, { "Date": "2009/04/23", "Open": 37.29, "High": 38.12, "Low": 36.6, "Close": 37.93, "Volume": 6400647 }, { "Date": "2009/04/24", "Open": 38.1, "High": 39.01, "Low": 37.75, "Close": 38.72, "Volume": 8351452 }, { "Date": "2009/04/27", "Open": 37.99, "High": 39.85, "Low": 37.72, "Close": 39.47, "Volume": 8546412 }, { "Date": "2009/04/28", "Open": 39.11, "High": 39.42, "Low": 38.32, "Close": 38.85, "Volume": 6628144 }, { "Date": "2009/04/29", "Open": 39.09, "High": 40.73, "Low": 39.02, "Close": 40.55, "Volume": 7776238 }, { "Date": "2009/04/30", "Open": 41.07, "High": 41.74, "Low": 39.9, "Close": 40.05, "Volume": 7034295 }, { "Date": "2009/05/01", "Open": 40.31, "High": 41.37, "Low": 40.09, "Close": 41.21, "Volume": 5508746 }, { "Date": "2009/05/04", "Open": 41.9, "High": 42.18, "Low": 41.51, "Close": 42.18, "Volume": 5269978 }, { "Date": "2009/05/05", "Open": 41.92, "High": 43.25, "Low": 41.92, "Close": 43.15, "Volume": 7684469 }, { "Date": "2009/05/06", "Open": 43.3, "High": 44.21, "Low": 43.08, "Close": 44.2, "Volume": 7930736 }, { "Date": "2009/05/07", "Open": 44.47, "High": 44.62, "Low": 42.75, "Close": 43.53, "Volume": 7106644 }, { "Date": "2009/05/08", "Open": 43.96, "High": 45.84, "Low": 43.77, "Close": 45.83, "Volume": 7492282 }, { "Date": "2009/05/11", "Open": 45.26, "High": 45.6, "Low": 44.53, "Close": 44.72, "Volume": 9595953 }, { "Date": "2009/05/12", "Open": 44.54, "High": 45.07, "Low": 43.29, "Close": 44.1, "Volume": 7068690 }, { "Date": "2009/05/13", "Open": 43.18, "High": 43.42, "Low": 42.38, "Close": 42.95, "Volume": 6324439 }, { "Date": "2009/05/14", "Open": 42.94, "High": 43.81, "Low": 42.72, "Close": 43.44, "Volume": 5251582 }, { "Date": "2009/05/15", "Open": 43.27, "High": 43.99, "Low": 42.71, "Close": 43, "Volume": 5189274 }, { "Date": "2009/05/18", "Open": 44.25, "High": 44.53, "Low": 43.81, "Close": 44.37, "Volume": 7287980 }, { "Date": "2009/05/19", "Open": 44.36, "High": 45.06, "Low": 43.9, "Close": 44.62, "Volume": 4792104 }, { "Date": "2009/05/20", "Open": 45.05, "High": 45.74, "Low": 44.54, "Close": 44.58, "Volume": 4734105 }, { "Date": "2009/05/21", "Open": 43.99, "High": 44, "Low": 42.7, "Close": 43.29, "Volume": 5784926 }, { "Date": "2009/05/22", "Open": 43.47, "High": 43.61, "Low": 42.86, "Close": 42.94, "Volume": 2951530 }, { "Date": "2009/05/25", "Open": 42.94, "High": 42.94, "Low": 42.94, "Close": 42.94, "Volume": 0 }, { "Date": "2009/05/26", "Open": 42.61, "High": 44.33, "Low": 42.52, "Close": 44.16, "Volume": 4718494 }, { "Date": "2009/05/27", "Open": 43.89, "High": 44.33, "Low": 43.45, "Close": 43.57, "Volume": 4622463 }, { "Date": "2009/05/28", "Open": 43.99, "High": 44.45, "Low": 43.19, "Close": 44.32, "Volume": 4559692 }, { "Date": "2009/05/29", "Open": 44.61, "High": 45.08, "Low": 43.95, "Close": 44.85, "Volume": 5417382 }, { "Date": "2009/06/01", "Open": 45.54, "High": 47.81, "Low": 45.54, "Close": 47.7, "Volume": 6920442 }, { "Date": "2009/06/02", "Open": 47.7, "High": 49.43, "Low": 47.31, "Close": 49.2, "Volume": 7453324 }, { "Date": "2009/06/03", "Open": 48.71, "High": 49.2, "Low": 47.79, "Close": 48.37, "Volume": 4700000 }, { "Date": "2009/06/04", "Open": 48.63, "High": 50.91, "Low": 48.57, "Close": 50.57, "Volume": 7324587 }, { "Date": "2009/06/05", "Open": 52.16, "High": 53.26, "Low": 52.16, "Close": 52.65, "Volume": 13724165 }, { "Date": "2009/06/08", "Open": 52.49, "High": 53.33, "Low": 51.13, "Close": 52.83, "Volume": 7961110 }, { "Date": "2009/06/09", "Open": 53.39, "High": 53.39, "Low": 51.31, "Close": 52.35, "Volume": 7729036 }, { "Date": "2009/06/10", "Open": 52.82, "High": 53.2, "Low": 51.1, "Close": 52.3, "Volume": 6556551 }, { "Date": "2009/06/11", "Open": 51.83, "High": 52.57, "Low": 50.48, "Close": 50.66, "Volume": 11854971 }, { "Date": "2009/06/12", "Open": 50.76, "High": 51.56, "Low": 50.11, "Close": 51.44, "Volume": 5476628 }, { "Date": "2009/06/15", "Open": 50.9, "High": 51.09, "Low": 49.02, "Close": 49.52, "Volume": 6363736 }, { "Date": "2009/06/16", "Open": 49.57, "High": 50.15, "Low": 48.7, "Close": 48.83, "Volume": 5725789 }, { "Date": "2009/06/17", "Open": 48.55, "High": 49.16, "Low": 48.05, "Close": 48.55, "Volume": 4870801 }, { "Date": "2009/06/18", "Open": 48.43, "High": 49.28, "Low": 48.15, "Close": 48.96, "Volume": 3099818 }, { "Date": "2009/06/19", "Open": 49.18, "High": 49.53, "Low": 48.11, "Close": 48.44, "Volume": 7033003 }, { "Date": "2009/06/22", "Open": 47.83, "High": 48.03, "Low": 46.53, "Close": 46.9, "Volume": 5200331 }, { "Date": "2009/06/23", "Open": 44.39, "High": 44.5, "Low": 42.52, "Close": 43.87, "Volume": 27281935 }, { "Date": "2009/06/24", "Open": 43.14, "High": 43.55, "Low": 41.09, "Close": 41.32, "Volume": 21288390 }, { "Date": "2009/06/25", "Open": 41.4, "High": 42.6, "Low": 41.11, "Close": 42.53, "Volume": 14004279 }, { "Date": "2009/06/26", "Open": 42.11, "High": 42.78, "Low": 41.5, "Close": 41.88, "Volume": 15579315 }, { "Date": "2009/06/29", "Open": 42.15, "High": 43.02, "Low": 42.08, "Close": 42.65, "Volume": 5515509 }, { "Date": "2009/06/30", "Open": 43.63, "High": 43.79, "Low": 42.1, "Close": 42.5, "Volume": 8323070 }, { "Date": "2009/07/01", "Open": 42.63, "High": 42.95, "Low": 42.15, "Close": 42.23, "Volume": 6349337 }, { "Date": "2009/07/02", "Open": 41.81, "High": 41.81, "Low": 40.62, "Close": 40.83, "Volume": 7202073 }, { "Date": "2009/07/03", "Open": 40.83, "High": 40.83, "Low": 40.83, "Close": 40.83, "Volume": 0 }, { "Date": "2009/07/06", "Open": 40.38, "High": 40.76, "Low": 39.92, "Close": 40.56, "Volume": 7132705 }, { "Date": "2009/07/07", "Open": 40.5, "High": 40.69, "Low": 38.94, "Close": 39.04, "Volume": 7704977 }, { "Date": "2009/07/08", "Open": 39.12, "High": 39.83, "Low": 38.92, "Close": 39.55, "Volume": 8800410 }, { "Date": "2009/07/09", "Open": 39.75, "High": 40, "Low": 39.02, "Close": 39.3, "Volume": 5432882 }, { "Date": "2009/07/10", "Open": 39.2, "High": 39.71, "Low": 38.92, "Close": 39.65, "Volume": 5833519 }, { "Date": "2009/07/13", "Open": 39.68, "High": 40.83, "Low": 39.26, "Close": 40.44, "Volume": 6548930 }, { "Date": "2009/07/14", "Open": 40.39, "High": 40.9, "Low": 40.11, "Close": 40.41, "Volume": 5748486 }, { "Date": "2009/07/15", "Open": 40.77, "High": 41.46, "Low": 40.51, "Close": 41.36, "Volume": 7867386 }, { "Date": "2009/07/16", "Open": 41.01, "High": 42.22, "Low": 41.01, "Close": 42.05, "Volume": 5357378 }, { "Date": "2009/07/17", "Open": 42.25, "High": 42.4, "Low": 41.1, "Close": 41.36, "Volume": 5691633 }, { "Date": "2009/07/20", "Open": 41.71, "High": 42.26, "Low": 41.16, "Close": 42.2, "Volume": 5535128 }, { "Date": "2009/07/21", "Open": 42.82, "High": 43.71, "Low": 42.5, "Close": 43.02, "Volume": 9170568 }, { "Date": "2009/07/22", "Open": 42.4, "High": 43.46, "Low": 41.95, "Close": 42, "Volume": 12054670 }, { "Date": "2009/07/23", "Open": 42, "High": 42.19, "Low": 40.78, "Close": 41.95, "Volume": 13620201 }, { "Date": "2009/07/24", "Open": 41.95, "High": 42.49, "Low": 41.72, "Close": 42.37, "Volume": 5068137 }, { "Date": "2009/07/27", "Open": 42, "High": 42.37, "Low": 41.43, "Close": 42.24, "Volume": 5674196 }, { "Date": "2009/07/28", "Open": 41.99, "High": 43.35, "Low": 41.8, "Close": 43.25, "Volume": 7831218 }, { "Date": "2009/07/29", "Open": 43, "High": 43.5, "Low": 42.64, "Close": 43.37, "Volume": 5078235 }, { "Date": "2009/07/30", "Open": 43.94, "High": 44.5, "Low": 43.13, "Close": 43.24, "Volume": 8281103 }, { "Date": "2009/07/31", "Open": 43.32, "High": 43.49, "Low": 42.8, "Close": 42.91, "Volume": 6029316 }, { "Date": "2009/08/03", "Open": 43.18, "High": 44.02, "Low": 42.51, "Close": 43.79, "Volume": 6070774 }, { "Date": "2009/08/04", "Open": 43.64, "High": 44.44, "Low": 43.35, "Close": 44.16, "Volume": 5964801 }, { "Date": "2009/08/05", "Open": 43.63, "High": 44.21, "Low": 43.4, "Close": 44.03, "Volume": 7129795 }, { "Date": "2009/08/06", "Open": 44.29, "High": 45.73, "Low": 44.03, "Close": 45.52, "Volume": 10206967 }, { "Date": "2009/08/07", "Open": 45.89, "High": 47.21, "Low": 45.38, "Close": 46.69, "Volume": 6689010 }, { "Date": "2009/08/10", "Open": 46.41, "High": 46.41, "Low": 45.19, "Close": 45.77, "Volume": 5620504 }, { "Date": "2009/08/12", "Open": 45.33, "High": 46.78, "Low": 45.31, "Close": 46.34, "Volume": 4682233 }, { "Date": "2009/08/13", "Open": 46.45, "High": 46.87, "Low": 45.75, "Close": 46.62, "Volume": 3485707 }, { "Date": "2009/08/14", "Open": 45.82, "High": 46.24, "Low": 44.21, "Close": 44.87, "Volume": 10507286 }, { "Date": "2009/08/17", "Open": 44.16, "High": 44.28, "Low": 43.7, "Close": 44.16, "Volume": 5211546 }, { "Date": "2009/08/18", "Open": 44, "High": 44.53, "Low": 43.69, "Close": 43.78, "Volume": 5444211 }, { "Date": "2009/08/19", "Open": 43.5, "High": 43.91, "Low": 43.1, "Close": 43.52, "Volume": 6578869 }, { "Date": "2009/08/20", "Open": 43.54, "High": 44.83, "Low": 43.49, "Close": 44.74, "Volume": 5192085 }, { "Date": "2009/08/21", "Open": 45.18, "High": 46.02, "Low": 44.92, "Close": 45.87, "Volume": 5529898 }, { "Date": "2009/08/24", "Open": 46.51, "High": 47.79, "Low": 45.97, "Close": 47.13, "Volume": 6157981 }, { "Date": "2009/08/25", "Open": 47.5, "High": 48.77, "Low": 47.28, "Close": 48.25, "Volume": 8248067 }, { "Date": "2009/08/26", "Open": 48.07, "High": 48.38, "Low": 47.44, "Close": 47.82, "Volume": 3955909 }, { "Date": "2009/08/27", "Open": 51.37, "High": 52.38, "Low": 51, "Close": 51.82, "Volume": 17791897 }, { "Date": "2009/08/28", "Open": 51.68, "High": 52.53, "Low": 50.7, "Close": 51.04, "Volume": 11456903 }, { "Date": "2009/08/31", "Open": 50.17, "High": 50.25, "Low": 49.02, "Close": 49.67, "Volume": 9298034 }, { "Date": "2009/09/01", "Open": 49.21, "High": 50.38, "Low": 48.47, "Close": 48.77, "Volume": 8242544 }, { "Date": "2009/09/02", "Open": 48.59, "High": 48.98, "Low": 48.16, "Close": 48.4, "Volume": 3835813 }, { "Date": "2009/09/03", "Open": 48.67, "High": 48.83, "Low": 47.76, "Close": 48.46, "Volume": 5466474 }, { "Date": "2009/09/04", "Open": 48.74, "High": 49.26, "Low": 48.05, "Close": 49.15, "Volume": 5711551 }, { "Date": "2009/09/08", "Open": 49.73, "High": 49.88, "Low": 48.81, "Close": 49.5, "Volume": 4583854 }, { "Date": "2009/09/09", "Open": 49.7, "High": 51.15, "Low": 49.7, "Close": 50.53, "Volume": 5895878 }, { "Date": "2009/09/10", "Open": 50.42, "High": 50.72, "Low": 49.79, "Close": 50.49, "Volume": 3847196 }, { "Date": "2009/09/11", "Open": 50.64, "High": 51.44, "Low": 50.48, "Close": 51.35, "Volume": 5880487 }, { "Date": "2009/09/14", "Open": 50.99, "High": 51.26, "Low": 50.44, "Close": 50.97, "Volume": 4392690 }, { "Date": "2009/09/15", "Open": 51.26, "High": 52.34, "Low": 50.88, "Close": 52.07, "Volume": 6584383 }, { "Date": "2009/09/16", "Open": 52.44, "High": 52.76, "Low": 51.79, "Close": 52.36, "Volume": 5108533 }, { "Date": "2009/09/17", "Open": 52.25, "High": 53.16, "Low": 52.2, "Close": 52.88, "Volume": 4676793 }, { "Date": "2009/09/18", "Open": 53.02, "High": 53.29, "Low": 52.1, "Close": 53.02, "Volume": 6532987 }, { "Date": "2009/09/21", "Open": 52.6, "High": 53.36, "Low": 52.42, "Close": 52.86, "Volume": 3076162 }, { "Date": "2009/09/22", "Open": 52.96, "High": 53.31, "Low": 52.13, "Close": 53.14, "Volume": 3898295 }, { "Date": "2009/09/23", "Open": 53.35, "High": 53.4, "Low": 52.26, "Close": 52.37, "Volume": 4606266 }, { "Date": "2009/09/24", "Open": 52.23, "High": 52.52, "Low": 51.52, "Close": 51.79, "Volume": 5351955 }, { "Date": "2009/09/25", "Open": 51.86, "High": 52.4, "Low": 51.3, "Close": 51.52, "Volume": 3638503 }, { "Date": "2009/09/28", "Open": 51.82, "High": 53.34, "Low": 51.76, "Close": 53.07, "Volume": 4925406 }, { "Date": "2009/09/29", "Open": 53.28, "High": 55.48, "Low": 53.28, "Close": 54.62, "Volume": 7267767 }, { "Date": "2009/09/30", "Open": 54.86, "High": 55.25, "Low": 53.46, "Close": 54.15, "Volume": 5939577 }, { "Date": "2009/10/01", "Open": 53.85, "High": 53.9, "Low": 52.03, "Close": 52.11, "Volume": 6605905 }, { "Date": "2009/10/02", "Open": 51.19, "High": 51.76, "Low": 50.1, "Close": 51.4, "Volume": 6042924 }, { "Date": "2009/10/05", "Open": 51.75, "High": 52.52, "Low": 51.38, "Close": 52.28, "Volume": 3083033 }, { "Date": "2009/10/06", "Open": 51.54, "High": 52.57, "Low": 51.15, "Close": 52.29, "Volume": 6244477 }, { "Date": "2009/10/07", "Open": 52.18, "High": 52.25, "Low": 51.25, "Close": 51.79, "Volume": 3659513 }, { "Date": "2009/10/08", "Open": 52.3, "High": 52.6, "Low": 51.86, "Close": 52.3, "Volume": 3190520 }, { "Date": "2009/10/09", "Open": 52.49, "High": 52.75, "Low": 51.96, "Close": 52.69, "Volume": 2591224 }, { "Date": "2009/10/12", "Open": 52.66, "High": 52.73, "Low": 51.38, "Close": 51.66, "Volume": 3974463 }, { "Date": "2009/10/13", "Open": 51.64, "High": 51.98, "Low": 51.36, "Close": 51.9, "Volume": 3024957 }, { "Date": "2009/10/14", "Open": 52.31, "High": 52.55, "Low": 51.57, "Close": 52.51, "Volume": 4646221 }, { "Date": "2009/10/15", "Open": 52.03, "High": 52.53, "Low": 50.94, "Close": 51.76, "Volume": 5686783 }, { "Date": "2009/10/16", "Open": 51.19, "High": 53.72, "Low": 50.85, "Close": 53.19, "Volume": 7432893 }, { "Date": "2009/10/19", "Open": 53.32, "High": 53.75, "Low": 52.59, "Close": 53.45, "Volume": 3841793 }, { "Date": "2009/10/20", "Open": 51.71, "High": 52.3, "Low": 51.07, "Close": 51.89, "Volume": 8191000 }, { "Date": "2009/10/21", "Open": 51.07, "High": 52, "Low": 50.5, "Close": 50.63, "Volume": 8115466 }, { "Date": "2009/10/22", "Open": 50.33, "High": 51.23, "Low": 49.75, "Close": 51.07, "Volume": 6375233 }, { "Date": "2009/10/23", "Open": 51.06, "High": 51.06, "Low": 49.5, "Close": 49.89, "Volume": 5856650 }, { "Date": "2009/10/26", "Open": 49.85, "High": 49.98, "Low": 48, "Close": 48.29, "Volume": 7428684 }, { "Date": "2009/10/27", "Open": 48.3, "High": 48.53, "Low": 47.55, "Close": 47.75, "Volume": 7044833 }, { "Date": "2009/10/28", "Open": 47.72, "High": 47.8, "Low": 47.18, "Close": 47.22, "Volume": 6909973 }, { "Date": "2009/10/29", "Open": 48.31, "High": 49.13, "Low": 47.81, "Close": 48.81, "Volume": 8299363 }, { "Date": "2009/10/30", "Open": 48.7, "High": 48.81, "Low": 47.66, "Close": 47.8, "Volume": 8702778 }, { "Date": "2009/11/02", "Open": 47.82, "High": 48.41, "Low": 47.33, "Close": 48.27, "Volume": 5932576 }, { "Date": "2009/11/03", "Open": 48.17, "High": 48.35, "Low": 47.46, "Close": 48.1, "Volume": 4900945 }, { "Date": "2009/11/04", "Open": 48.28, "High": 48.9, "Low": 47.8, "Close": 48.07, "Volume": 5081941 }, { "Date": "2009/11/05", "Open": 48.49, "High": 49.86, "Low": 48.32, "Close": 49.77, "Volume": 4915994 }, { "Date": "2009/11/06", "Open": 49.71, "High": 49.98, "Low": 49.31, "Close": 49.68, "Volume": 3212559 }, { "Date": "2009/11/09", "Open": 50.01, "High": 51.48, "Low": 49.89, "Close": 51.35, "Volume": 4444626 }, { "Date": "2009/11/10", "Open": 51.07, "High": 51.07, "Low": 50.13, "Close": 50.32, "Volume": 4736870 }, { "Date": "2009/11/11", "Open": 50.78, "High": 51.42, "Low": 50.54, "Close": 50.68, "Volume": 3546240 }, { "Date": "2009/11/12", "Open": 50.62, "High": 50.92, "Low": 50.09, "Close": 50.28, "Volume": 3324346 }, { "Date": "2009/11/13", "Open": 49.98, "High": 50.94, "Low": 49.72, "Close": 50.68, "Volume": 3546788 }, { "Date": "2009/11/16", "Open": 51, "High": 52.52, "Low": 50.88, "Close": 52.48, "Volume": 5704942 }, { "Date": "2009/11/17", "Open": 52.42, "High": 52.69, "Low": 51.7, "Close": 52.53, "Volume": 3945816 }, { "Date": "2009/11/18", "Open": 52.59, "High": 52.64, "Low": 51.45, "Close": 52.02, "Volume": 4377563 }, { "Date": "2009/11/19", "Open": 51.54, "High": 51.8, "Low": 50.75, "Close": 51.43, "Volume": 3183390 }, { "Date": "2009/11/20", "Open": 51.12, "High": 51.89, "Low": 51.07, "Close": 51.7, "Volume": 4697176 }, { "Date": "2009/11/23", "Open": 52.5, "High": 53, "Low": 52.32, "Close": 52.63, "Volume": 3255277 }, { "Date": "2009/11/24", "Open": 52.08, "High": 52.63, "Low": 50.95, "Close": 51.97, "Volume": 3288144 }, { "Date": "2009/11/25", "Open": 51.97, "High": 52.95, "Low": 51.83, "Close": 52.93, "Volume": 3021455 }, { "Date": "2009/11/26", "Open": 52.93, "High": 52.93, "Low": 52.93, "Close": 52.93, "Volume": 0 }, { "Date": "2009/11/27", "Open": 51.35, "High": 52.81, "Low": 51, "Close": 52.45, "Volume": 3281352 }, { "Date": "2009/11/30", "Open": 52.43, "High": 52.69, "Low": 51.78, "Close": 52.41, "Volume": 5434683 }, { "Date": "2009/12/01", "Open": 52.75, "High": 54.22, "Low": 52.75, "Close": 53.72, "Volume": 6360088 }, { "Date": "2009/12/02", "Open": 54.04, "High": 54.57, "Low": 53.26, "Close": 53.78, "Volume": 5980717 }, { "Date": "2009/12/03", "Open": 53.99, "High": 54.41, "Low": 53.51, "Close": 53.77, "Volume": 3997708 }, { "Date": "2009/12/04", "Open": 54.75, "High": 55.45, "Low": 53.62, "Close": 54.68, "Volume": 5451771 }, { "Date": "2009/12/07", "Open": 55.2, "High": 55.95, "Low": 54.9, "Close": 55.82, "Volume": 4950745 }, { "Date": "2009/12/08", "Open": 55.99, "High": 56.22, "Low": 55.06, "Close": 55.66, "Volume": 4658965 }, { "Date": "2009/12/09", "Open": 55.75, "High": 55.8, "Low": 55.11, "Close": 55.47, "Volume": 3900359 }, { "Date": "2009/12/10", "Open": 55.65, "High": 56.39, "Low": 54.72, "Close": 55.01, "Volume": 5755566 }, { "Date": "2009/12/11", "Open": 55.47, "High": 55.8, "Low": 55.12, "Close": 55.6, "Volume": 7398009 }, { "Date": "2009/12/14", "Open": 56.02, "High": 56.56, "Low": 55.82, "Close": 56.05, "Volume": 4830871 }, { "Date": "2009/12/15", "Open": 56.37, "High": 56.37, "Low": 55.33, "Close": 55.67, "Volume": 7365555 }, { "Date": "2009/12/16", "Open": 56.11, "High": 56.14, "Low": 54.45, "Close": 55.13, "Volume": 7804646 }, { "Date": "2009/12/17", "Open": 54.9, "High": 55.4, "Low": 54.41, "Close": 54.47, "Volume": 5825441 }, { "Date": "2009/12/18", "Open": 54.7, "High": 54.74, "Low": 53.1, "Close": 53.44, "Volume": 8922372 }, { "Date": "2009/12/21", "Open": 53.36, "High": 54.5, "Low": 53.36, "Close": 54.3, "Volume": 3655720 }, { "Date": "2009/12/22", "Open": 54.38, "High": 55.37, "Low": 54.31, "Close": 55.1, "Volume": 3669971 }, { "Date": "2009/12/23", "Open": 55.41, "High": 55.65, "Low": 54.92, "Close": 54.96, "Volume": 3062835 }, { "Date": "2009/12/24", "Open": 55.26, "High": 55.56, "Low": 55.11, "Close": 55.48, "Volume": 1003991 }, { "Date": "2009/12/25", "Open": 55.48, "High": 55.48, "Low": 55.48, "Close": 55.48, "Volume": 0 }, { "Date": "2009/12/28", "Open": 55.33, "High": 55.55, "Low": 54.89, "Close": 55.14, "Volume": 2072154 }, { "Date": "2009/12/29", "Open": 55.34, "High": 55.46, "Low": 55.14, "Close": 55.21, "Volume": 2163935 }, { "Date": "2009/12/30", "Open": 54.86, "High": 55.29, "Low": 54.75, "Close": 54.96, "Volume": 2460937 }, { "Date": "2009/12/31", "Open": 54.13, "High": 54.13, "Low": 54.13, "Close": 54.13, "Volume": 0 }, { "Date": "2010/01/01", "Open": 54.13, "High": 54.13, "Low": 54.13, "Close": 54.13, "Volume": 0 }, { "Date": "2010/01/04", "Open": 55.72, "High": 56.39, "Low": 54.8, "Close": 56.18, "Volume": 6187088 }, { "Date": "2010/01/05", "Open": 56.25, "High": 58.28, "Low": 56, "Close": 58.02, "Volume": 8872728 }, { "Date": "2010/01/06", "Open": 58.23, "High": 59.99, "Low": 57.88, "Close": 59.78, "Volume": 8838016 }, { "Date": "2010/01/07", "Open": 59.51, "High": 62.31, "Low": 59.02, "Close": 62.2, "Volume": 14380744 }, { "Date": "2010/01/08", "Open": 61.54, "High": 61.78, "Low": 60.86, "Close": 61.6, "Volume": 7147427 }, { "Date": "2010/01/11", "Open": 61.95, "High": 62.09, "Low": 60.51, "Close": 60.87, "Volume": 5627699 }, { "Date": "2010/01/12", "Open": 60.07, "High": 61.2, "Low": 59.91, "Close": 60.43, "Volume": 5273875 }, { "Date": "2010/01/13", "Open": 60.61, "High": 61.7, "Low": 60.35, "Close": 61.16, "Volume": 4950400 }, { "Date": "2010/01/14", "Open": 61.03, "High": 61.62, "Low": 60.78, "Close": 61.56, "Volume": 3000398 }, { "Date": "2010/01/15", "Open": 60.82, "High": 60.82, "Low": 60.82, "Close": 60.82, "Volume": 0 }, { "Date": "2010/01/18", "Open": 60.82, "High": 60.82, "Low": 60.82, "Close": 60.82, "Volume": 0 }, { "Date": "2010/01/19", "Open": 60.6, "High": 61.01, "Low": 59.96, "Close": 60.65, "Volume": 5428029 }, { "Date": "2010/01/20", "Open": 60.33, "High": 60.57, "Low": 58.53, "Close": 60.2, "Volume": 5374069 }, { "Date": "2010/01/21", "Open": 60.3, "High": 61.26, "Low": 58.9, "Close": 59.2, "Volume": 5401938 }, { "Date": "2010/01/22", "Open": 58.62, "High": 59.17, "Low": 57.7, "Close": 57.77, "Volume": 4745396 }, { "Date": "2010/01/25", "Open": 58.35, "High": 58.75, "Low": 57.5, "Close": 57.78, "Volume": 3489914 }, { "Date": "2010/01/26", "Open": 57.54, "High": 58.5, "Low": 57.23, "Close": 57.71, "Volume": 4552136 }, { "Date": "2010/01/27", "Open": 58.84, "High": 62.08, "Low": 58.83, "Close": 61.93, "Volume": 14760056 }, { "Date": "2010/01/28", "Open": 62.15, "High": 62.95, "Low": 61.31, "Close": 62.56, "Volume": 8865642 }, { "Date": "2010/01/29", "Open": 62.8, "High": 63.4, "Low": 60.32, "Close": 60.6, "Volume": 8726177 }, { "Date": "2010/02/01", "Open": 60.74, "High": 61.86, "Low": 60.72, "Close": 61.7, "Volume": 5929599 }, { "Date": "2010/02/02", "Open": 61.29, "High": 62, "Low": 61, "Close": 61.94, "Volume": 7862734 }, { "Date": "2010/02/03", "Open": 61.52, "High": 61.8, "Low": 60.85, "Close": 61.46, "Volume": 5480578 }, { "Date": "2010/02/04", "Open": 60.95, "High": 61.17, "Low": 59.25, "Close": 59.32, "Volume": 7491344 }, { "Date": "2010/02/05", "Open": 59.21, "High": 59.74, "Low": 57.14, "Close": 58.4, "Volume": 9676128 }, { "Date": "2010/02/08", "Open": 58.33, "High": 58.97, "Low": 57.78, "Close": 57.89, "Volume": 4724664 }, { "Date": "2010/02/09", "Open": 58.62, "High": 60.43, "Low": 58.39, "Close": 59.74, "Volume": 8250844 }, { "Date": "2010/02/10", "Open": 59.71, "High": 60.05, "Low": 58.94, "Close": 59.54, "Volume": 4237165 }, { "Date": "2010/02/11", "Open": 59.75, "High": 60.75, "Low": 58.94, "Close": 60.59, "Volume": 4395736 }, { "Date": "2010/02/12", "Open": 59.65, "High": 59.65, "Low": 59.65, "Close": 59.65, "Volume": 0 }, { "Date": "2010/02/15", "Open": 59.65, "High": 59.65, "Low": 59.65, "Close": 59.65, "Volume": 0 }, { "Date": "2010/02/16", "Open": 60.42, "High": 61.29, "Low": 59.9, "Close": 61.26, "Volume": 4268659 }, { "Date": "2010/02/17", "Open": 61.39, "High": 62, "Low": 61, "Close": 61.82, "Volume": 4116171 }, { "Date": "2010/02/18", "Open": 61.78, "High": 63.01, "Low": 61.72, "Close": 62.89, "Volume": 4391778 }, { "Date": "2010/02/19", "Open": 62.65, "High": 64.34, "Low": 62.65, "Close": 63.59, "Volume": 7371049 }, { "Date": "2010/02/22", "Open": 63.58, "High": 64.47, "Low": 63.19, "Close": 63.97, "Volume": 6034004 }, { "Date": "2010/02/23", "Open": 63.81, "High": 64.17, "Low": 62.25, "Close": 62.77, "Volume": 6484460 }, { "Date": "2010/02/24", "Open": 63, "High": 63.7, "Low": 62.64, "Close": 63.48, "Volume": 3400361 }, { "Date": "2010/02/25", "Open": 62.72, "High": 62.97, "Low": 62, "Close": 62.87, "Volume": 5043170 }, { "Date": "2010/02/26", "Open": 63.09, "High": 63.88, "Low": 63.03, "Close": 63.16, "Volume": 4415909 }, { "Date": "2010/03/01", "Open": 63.05, "High": 64.33, "Low": 63, "Close": 64, "Volume": 5265630 }, { "Date": "2010/03/02", "Open": 64.64, "High": 65.33, "Low": 64.36, "Close": 64.44, "Volume": 4383103 }, { "Date": "2010/03/03", "Open": 64.58, "High": 64.97, "Low": 64.05, "Close": 64.45, "Volume": 4289350 }, { "Date": "2010/03/04", "Open": 65.09, "High": 65.8, "Low": 64.85, "Close": 65.55, "Volume": 7718659 }, { "Date": "2010/03/05", "Open": 66.06, "High": 68.04, "Low": 66.03, "Close": 67.93, "Volume": 8506441 }, { "Date": "2010/03/08", "Open": 68.01, "High": 68.01, "Low": 67.13, "Close": 67.24, "Volume": 5077225 }, { "Date": "2010/03/09", "Open": 67.57, "High": 68.34, "Low": 67.35, "Close": 67.79, "Volume": 7655839 }, { "Date": "2010/03/10", "Open": 68.14, "High": 70.48, "Low": 68.03, "Close": 70.01, "Volume": 10616531 }, { "Date": "2010/03/11", "Open": 70.08, "High": 70.43, "Low": 69.15, "Close": 70.07, "Volume": 7293133 }, { "Date": "2010/03/12", "Open": 70.48, "High": 70.49, "Low": 69.25, "Close": 69.83, "Volume": 5302767 }, { "Date": "2010/03/15", "Open": 69.37, "High": 69.77, "Low": 68.52, "Close": 69.4, "Volume": 7709023 }, { "Date": "2010/03/16", "Open": 69.24, "High": 69.31, "Low": 68.3, "Close": 68.72, "Volume": 7495575 }, { "Date": "2010/03/17", "Open": 68.97, "High": 69.49, "Low": 68.29, "Close": 69.38, "Volume": 6004213 }, { "Date": "2010/03/18", "Open": 69.35, "High": 70.93, "Low": 69.19, "Close": 70.87, "Volume": 7435774 }, { "Date": "2010/03/19", "Open": 73.2, "High": 73.3, "Low": 70.72, "Close": 70.72, "Volume": 17722432 }, { "Date": "2010/03/22", "Open": 71.66, "High": 72.64, "Low": 71.51, "Close": 71.91, "Volume": 9014855 }, { "Date": "2010/03/23", "Open": 72.54, "High": 72.63, "Low": 71.51, "Close": 72.18, "Volume": 4986322 }, { "Date": "2010/03/24", "Open": 72.42, "High": 73.2, "Low": 71.78, "Close": 72.32, "Volume": 7699920 }, { "Date": "2010/03/25", "Open": 72.95, "High": 73.43, "Low": 72, "Close": 72.49, "Volume": 5431155 }, { "Date": "2010/03/26", "Open": 72.66, "High": 72.99, "Low": 72.35, "Close": 72.59, "Volume": 4933688 }, { "Date": "2010/03/29", "Open": 73.08, "High": 74.53, "Low": 73, "Close": 74.11, "Volume": 9064111 }, { "Date": "2010/03/30", "Open": 73.84, "High": 74.18, "Low": 72.7, "Close": 73.53, "Volume": 4381292 }, { "Date": "2010/03/31", "Open": 72.92, "High": 73.06, "Low": 71.95, "Close": 72.61, "Volume": 5884899 }, { "Date": "2010/04/01", "Open": 72.99, "High": 72.99, "Low": 72.99, "Close": 72.99, "Volume": 0 }, { "Date": "2010/04/02", "Open": 72.99, "High": 72.99, "Low": 72.99, "Close": 72.99, "Volume": 0 }, { "Date": "2010/04/05", "Open": 72.99, "High": 73.05, "Low": 70.95, "Close": 72.04, "Volume": 9326414 }, { "Date": "2010/04/06", "Open": 71.84, "High": 73.18, "Low": 71.77, "Close": 72.36, "Volume": 5194801 }, { "Date": "2010/04/07", "Open": 72.16, "High": 72.52, "Low": 71.47, "Close": 72.1, "Volume": 6717177 }, { "Date": "2010/04/08", "Open": 71.89, "High": 72.46, "Low": 71.21, "Close": 72.28, "Volume": 3743018 }, { "Date": "2010/04/09", "Open": 72.26, "High": 72.66, "Low": 71.81, "Close": 72.42, "Volume": 3345780 }, { "Date": "2010/04/12", "Open": 72.15, "High": 72.57, "Low": 71.8, "Close": 71.92, "Volume": 3666172 }, { "Date": "2010/04/13", "Open": 71.54, "High": 71.69, "Low": 70.5, "Close": 71.19, "Volume": 5079284 }, { "Date": "2010/04/14", "Open": 70.83, "High": 71.76, "Low": 70.81, "Close": 71.7, "Volume": 3496649 }, { "Date": "2010/04/15", "Open": 71.34, "High": 72.61, "Low": 71.34, "Close": 72.09, "Volume": 2943682 }, { "Date": "2010/04/16", "Open": 72.1, "High": 72.1, "Low": 69.88, "Close": 70.79, "Volume": 8075323 }, { "Date": "2010/04/19", "Open": 70.27, "High": 71.28, "Low": 70.16, "Close": 70.96, "Volume": 4203068 }, { "Date": "2010/04/20", "Open": 71.54, "High": 71.98, "Low": 70.95, "Close": 71.41, "Volume": 4760806 }, { "Date": "2010/04/21", "Open": 71.51, "High": 74.65, "Low": 71.51, "Close": 74.16, "Volume": 12037705 }, { "Date": "2010/04/22", "Open": 74.46, "High": 76, "Low": 73.68, "Close": 75.59, "Volume": 9088834 }, { "Date": "2010/04/23", "Open": 75.04, "High": 75.68, "Low": 74.55, "Close": 75.13, "Volume": 5198190 }, { "Date": "2010/04/26", "Open": 74.58, "High": 75.29, "Low": 74.14, "Close": 74.34, "Volume": 4024935 }, { "Date": "2010/04/27", "Open": 74.65, "High": 74.93, "Low": 72.23, "Close": 72.48, "Volume": 6054842 }, { "Date": "2010/04/28", "Open": 72.95, "High": 72.99, "Low": 71.34, "Close": 72.37, "Volume": 5699477 }, { "Date": "2010/04/29", "Open": 73, "High": 74, "Low": 72.67, "Close": 73.79, "Volume": 5203310 }, { "Date": "2010/04/30", "Open": 73.8, "High": 74.48, "Low": 72.26, "Close": 72.43, "Volume": 5601081 }, { "Date": "2010/05/03", "Open": 72.62, "High": 74.7, "Low": 72.46, "Close": 74.39, "Volume": 5407779 }, { "Date": "2010/05/04", "Open": 73.31, "High": 73.45, "Low": 72.23, "Close": 72.79, "Volume": 6230700 }, { "Date": "2010/05/05", "Open": 71.9, "High": 72.04, "Low": 70.44, "Close": 71, "Volume": 5509124 }, { "Date": "2010/05/06", "Open": 70.66, "High": 71.49, "Low": 62, "Close": 67.97, "Volume": 13771537 }, { "Date": "2010/05/07", "Open": 68.29, "High": 69.12, "Low": 65.8, "Close": 66.72, "Volume": 8927346 }, { "Date": "2010/05/10", "Open": 69.96, "High": 71.73, "Low": 69.8, "Close": 71, "Volume": 8841884 }, { "Date": "2010/05/11", "Open": 70.31, "High": 72.67, "Low": 70.14, "Close": 71.42, "Volume": 6551880 }, { "Date": "2010/05/12", "Open": 72.04, "High": 73.37, "Low": 72.04, "Close": 72.87, "Volume": 6331552 }, { "Date": "2010/05/13", "Open": 72.66, "High": 73.3, "Low": 71.56, "Close": 71.76, "Volume": 3953696 }, { "Date": "2010/05/14", "Open": 71.08, "High": 71.4, "Low": 68.98, "Close": 69.82, "Volume": 7954557 }, { "Date": "2010/05/17", "Open": 70.36, "High": 70.37, "Low": 67.62, "Close": 69.68, "Volume": 4814936 }, { "Date": "2010/05/18", "Open": 69.89, "High": 70.13, "Low": 67.3, "Close": 67.72, "Volume": 8882829 }, { "Date": "2010/05/19", "Open": 66.85, "High": 67.55, "Low": 65.28, "Close": 66.21, "Volume": 9974312 }, { "Date": "2010/05/20", "Open": 65, "High": 65.11, "Low": 62.8, "Close": 63, "Volume": 10904161 }, { "Date": "2010/05/21", "Open": 61.99, "High": 65, "Low": 61.39, "Close": 64.56, "Volume": 10882625 }, { "Date": "2010/05/24", "Open": 63.66, "High": 64.61, "Low": 63.06, "Close": 63.15, "Volume": 6168825 }, { "Date": "2010/05/25", "Open": 61, "High": 62.98, "Low": 60.61, "Close": 62.78, "Volume": 6903135 }, { "Date": "2010/05/26", "Open": 63.6, "High": 65.41, "Low": 63, "Close": 63.26, "Volume": 7386008 }, { "Date": "2010/05/27", "Open": 64.86, "High": 65.23, "Low": 63.91, "Close": 65.13, "Volume": 7444591 }, { "Date": "2010/05/28", "Open": 64.18, "High": 64.18, "Low": 64.18, "Close": 64.18, "Volume": 0 }, { "Date": "2010/05/31", "Open": 64.18, "High": 64.18, "Low": 64.18, "Close": 64.18, "Volume": 0 }, { "Date": "2010/06/01", "Open": 64.27, "High": 65.2, "Low": 62.86, "Close": 62.95, "Volume": 6318443 }, { "Date": "2010/06/02", "Open": 63.39, "High": 64.37, "Low": 62.06, "Close": 64.34, "Volume": 4588144 }, { "Date": "2010/06/03", "Open": 64.84, "High": 64.84, "Low": 63.51, "Close": 64.31, "Volume": 3775793 }, { "Date": "2010/06/04", "Open": 63.25, "High": 63.41, "Low": 60.93, "Close": 61.15, "Volume": 8228715 }, { "Date": "2010/06/07", "Open": 61.69, "High": 61.7, "Low": 60.07, "Close": 60.11, "Volume": 5918574 }, { "Date": "2010/06/08", "Open": 60.33, "High": 61.1, "Low": 59.84, "Close": 61.02, "Volume": 7192623 }, { "Date": "2010/06/09", "Open": 61.48, "High": 63.18, "Low": 61.17, "Close": 61.71, "Volume": 7729414 }, { "Date": "2010/06/10", "Open": 62.81, "High": 64.01, "Low": 62.3, "Close": 63.89, "Volume": 5682835 }, { "Date": "2010/06/11", "Open": 63.16, "High": 65.7, "Low": 63.15, "Close": 65.38, "Volume": 8462575 }, { "Date": "2010/06/14", "Open": 66.22, "High": 66.55, "Low": 64.71, "Close": 64.82, "Volume": 6000064 }, { "Date": "2010/06/15", "Open": 65.67, "High": 67.57, "Low": 65.47, "Close": 67.48, "Volume": 6400775 }, { "Date": "2010/06/16", "Open": 66.93, "High": 67.56, "Low": 66.6, "Close": 67.03, "Volume": 4452275 }, { "Date": "2010/06/17", "Open": 67.48, "High": 67.49, "Low": 65.88, "Close": 67.26, "Volume": 3637256 }, { "Date": "2010/06/18", "Open": 67.38, "High": 68.14, "Low": 67.16, "Close": 67.96, "Volume": 6216603 }, { "Date": "2010/06/21", "Open": 68.95, "High": 69.34, "Low": 67.57, "Close": 67.97, "Volume": 4109588 }, { "Date": "2010/06/22", "Open": 67.97, "High": 68.47, "Low": 66.15, "Close": 66.28, "Volume": 4188173 }, { "Date": "2010/06/23", "Open": 66.42, "High": 67.88, "Low": 65.65, "Close": 67.45, "Volume": 6098515 }, { "Date": "2010/06/24", "Open": 67.17, "High": 68.24, "Low": 67.14, "Close": 67.43, "Volume": 7782533 }, { "Date": "2010/06/25", "Open": 67.31, "High": 68.77, "Low": 66.67, "Close": 68.77, "Volume": 13325760 }, { "Date": "2010/06/28", "Open": 68.43, "High": 68.62, "Low": 67.26, "Close": 67.3, "Volume": 5517259 }, { "Date": "2010/06/29", "Open": 66.11, "High": 66.2, "Low": 62.56, "Close": 63.04, "Volume": 9212875 }, { "Date": "2010/06/30", "Open": 63.05, "High": 64.21, "Low": 62.58, "Close": 62.75, "Volume": 7102383 }, { "Date": "2010/07/01", "Open": 62.48, "High": 62.72, "Low": 61.31, "Close": 62.26, "Volume": 6465874 }, { "Date": "2010/07/02", "Open": 61.94, "High": 61.94, "Low": 61.94, "Close": 61.94, "Volume": 0 }, { "Date": "2010/07/05", "Open": 61.94, "High": 61.94, "Low": 61.94, "Close": 61.94, "Volume": 0 }, { "Date": "2010/07/06", "Open": 62.71, "High": 63.02, "Low": 60.65, "Close": 61.36, "Volume": 5444212 }, { "Date": "2010/07/07", "Open": 61.48, "High": 63.37, "Low": 61.03, "Close": 63.3, "Volume": 4785046 }, { "Date": "2010/07/08", "Open": 64.09, "High": 64.89, "Low": 63.55, "Close": 64.73, "Volume": 4489385 }, { "Date": "2010/07/09", "Open": 65.2, "High": 65.2, "Low": 64.01, "Close": 64.66, "Volume": 3145076 }, { "Date": "2010/07/12", "Open": 64.55, "High": 64.98, "Low": 64.01, "Close": 64.34, "Volume": 2299533 }, { "Date": "2010/07/13", "Open": 65.15, "High": 65.36, "Low": 64.18, "Close": 64.43, "Volume": 6208260 }, { "Date": "2010/07/14", "Open": 64.29, "High": 65.39, "Low": 64.05, "Close": 64.75, "Volume": 3822487 }, { "Date": "2010/07/15", "Open": 65.65, "High": 65.78, "Low": 63.36, "Close": 64.37, "Volume": 8069172 }, { "Date": "2010/07/16", "Open": 63.96, "High": 64.26, "Low": 61.68, "Close": 61.9, "Volume": 7016315 }, { "Date": "2010/07/19", "Open": 62.72, "High": 63.36, "Low": 62.04, "Close": 63.18, "Volume": 5031493 }, { "Date": "2010/07/20", "Open": 62.26, "High": 64, "Low": 61.83, "Close": 63.88, "Volume": 5069055 }, { "Date": "2010/07/21", "Open": 64.4, "High": 64.81, "Low": 62.66, "Close": 63.18, "Volume": 4459407 }, { "Date": "2010/07/22", "Open": 64.02, "High": 67.11, "Low": 64.02, "Close": 66.6, "Volume": 7574451 }, { "Date": "2010/07/23", "Open": 66.49, "High": 68.17, "Low": 66.36, "Close": 67.93, "Volume": 5029708 }, { "Date": "2010/07/26", "Open": 68.15, "High": 68.99, "Low": 68, "Close": 68.85, "Volume": 5836465 }, { "Date": "2010/07/27", "Open": 69.25, "High": 69.75, "Low": 68.4, "Close": 68.62, "Volume": 5687098 }, { "Date": "2010/07/28", "Open": 67.62, "High": 68, "Low": 66.9, "Close": 67.32, "Volume": 5540629 }, { "Date": "2010/07/29", "Open": 67.85, "High": 68.53, "Low": 66.69, "Close": 67.22, "Volume": 4460227 }, { "Date": "2010/07/30", "Open": 66.61, "High": 68.38, "Low": 66.47, "Close": 68.14, "Volume": 6032163 }, { "Date": "2010/08/02", "Open": 69.01, "High": 69.93, "Low": 68.5, "Close": 69.69, "Volume": 5430717 }, { "Date": "2010/08/03", "Open": 69.31, "High": 70, "Low": 68.93, "Close": 69.54, "Volume": 3778718 }, { "Date": "2010/08/04", "Open": 69.42, "High": 69.93, "Low": 69.16, "Close": 69.25, "Volume": 3861191 }, { "Date": "2010/08/05", "Open": 68.73, "High": 69.25, "Low": 68.33, "Close": 68.71, "Volume": 4318815 }, { "Date": "2010/08/06", "Open": 68.03, "High": 68.72, "Low": 67.36, "Close": 68.7, "Volume": 4498788 }, { "Date": "2010/08/09", "Open": 69.17, "High": 69.47, "Low": 68.45, "Close": 68.99, "Volume": 2907790 }, { "Date": "2010/08/10", "Open": 68.29, "High": 68.97, "Low": 67.54, "Close": 68.62, "Volume": 4127296 }, { "Date": "2010/08/11", "Open": 67.18, "High": 67.26, "Low": 64.92, "Close": 65.6, "Volume": 5230837 }, { "Date": "2010/08/12", "Open": 64.65, "High": 65.27, "Low": 64.44, "Close": 64.7, "Volume": 3847607 }, { "Date": "2010/08/13", "Open": 64.59, "High": 65.7, "Low": 64.54, "Close": 64.84, "Volume": 3667747 }, { "Date": "2010/08/16", "Open": 64.27, "High": 64.93, "Low": 63.65, "Close": 64.4, "Volume": 3042334 }, { "Date": "2010/08/17", "Open": 65.16, "High": 66.91, "Low": 64.65, "Close": 65.99, "Volume": 4303899 }, { "Date": "2010/08/18", "Open": 66.05, "High": 66.36, "Low": 64.99, "Close": 66, "Volume": 2816059 }, { "Date": "2010/08/19", "Open": 65.74, "High": 65.82, "Low": 64.15, "Close": 64.62, "Volume": 4201568 }, { "Date": "2010/08/20", "Open": 64.2, "High": 64.73, "Low": 63.59, "Close": 64.6, "Volume": 3865920 }, { "Date": "2010/08/23", "Open": 65.09, "High": 65.24, "Low": 63.21, "Close": 63.3, "Volume": 3888194 }, { "Date": "2010/08/24", "Open": 62.55, "High": 62.81, "Low": 60.53, "Close": 60.93, "Volume": 9983972 }, { "Date": "2010/08/25", "Open": 60.49, "High": 61.11, "Low": 59.48, "Close": 60.76, "Volume": 5144544 }, { "Date": "2010/08/26", "Open": 61.36, "High": 62.56, "Low": 61.07, "Close": 61.32, "Volume": 4889769 }, { "Date": "2010/08/27", "Open": 61.13, "High": 63.34, "Low": 60.57, "Close": 63.16, "Volume": 6851673 }, { "Date": "2010/08/30", "Open": 63, "High": 63.19, "Low": 62.1, "Close": 62.1, "Volume": 3279135 }, { "Date": "2010/08/31", "Open": 62, "High": 62.18, "Low": 60.8, "Close": 61.13, "Volume": 5309421 }, { "Date": "2010/09/01", "Open": 61.79, "High": 63.09, "Low": 61.66, "Close": 62.29, "Volume": 5688798 }, { "Date": "2010/09/02", "Open": 62.34, "High": 63.39, "Low": 62.2, "Close": 63.39, "Volume": 3465719 }, { "Date": "2010/09/03", "Open": 64.64, "High": 64.64, "Low": 64.64, "Close": 64.64, "Volume": 0 }, { "Date": "2010/09/06", "Open": 64.64, "High": 64.64, "Low": 64.64, "Close": 64.64, "Volume": 0 }, { "Date": "2010/09/07", "Open": 64.25, "High": 64.25, "Low": 63.29, "Close": 63.42, "Volume": 2529793 }, { "Date": "2010/09/08", "Open": 63.6, "High": 65, "Low": 63.58, "Close": 64.5, "Volume": 3747703 }, { "Date": "2010/09/09", "Open": 65.51, "High": 65.63, "Low": 62.95, "Close": 63.44, "Volume": 4190696 }, { "Date": "2010/09/10", "Open": 63.38, "High": 64.1, "Low": 62.96, "Close": 63.84, "Volume": 3214772 }, { "Date": "2010/09/13", "Open": 64.73, "High": 64.98, "Low": 63.92, "Close": 64.19, "Volume": 3126886 }, { "Date": "2010/09/14", "Open": 64.02, "High": 64.35, "Low": 62.43, "Close": 62.76, "Volume": 6025475 }, { "Date": "2010/09/15", "Open": 62.49, "High": 62.79, "Low": 61.89, "Close": 62.73, "Volume": 4929167 }, { "Date": "2010/09/16", "Open": 62.39, "High": 63.35, "Low": 62.2, "Close": 62.58, "Volume": 4681838 }, { "Date": "2010/09/17", "Open": 63.26, "High": 63.34, "Low": 62, "Close": 62.95, "Volume": 10702625 }, { "Date": "2010/09/20", "Open": 62.99, "High": 63.9, "Low": 62.53, "Close": 63.72, "Volume": 4187283 }, { "Date": "2010/09/21", "Open": 63.8, "High": 64.5, "Low": 63.39, "Close": 64.23, "Volume": 5361146 }, { "Date": "2010/09/22", "Open": 64.38, "High": 64.86, "Low": 63.63, "Close": 63.9, "Volume": 3635438 }, { "Date": "2010/09/23", "Open": 63.31, "High": 63.49, "Low": 62.56, "Close": 62.65, "Volume": 3656936 }, { "Date": "2010/09/24", "Open": 63.52, "High": 64.83, "Low": 63.33, "Close": 64.6, "Volume": 4626836 }, { "Date": "2010/09/27", "Open": 64.61, "High": 64.7, "Low": 63.8, "Close": 63.89, "Volume": 2762402 }, { "Date": "2010/09/28", "Open": 63.85, "High": 64.67, "Low": 62.94, "Close": 64.52, "Volume": 3583321 }, { "Date": "2010/09/29", "Open": 64.71, "High": 66.26, "Low": 64.44, "Close": 65.97, "Volume": 5874689 }, { "Date": "2010/09/30", "Open": 67.09, "High": 67.97, "Low": 66.05, "Close": 66.54, "Volume": 8214220 }, { "Date": "2010/10/01", "Open": 67.54, "High": 67.98, "Low": 66.67, "Close": 66.83, "Volume": 4489476 }, { "Date": "2010/10/04", "Open": 66.57, "High": 67.89, "Low": 65.86, "Close": 66.33, "Volume": 4073665 }, { "Date": "2010/10/05", "Open": 67.02, "High": 68.98, "Low": 67.02, "Close": 68.6, "Volume": 7517772 }, { "Date": "2010/10/06", "Open": 68.61, "High": 69.39, "Low": 68.41, "Close": 68.58, "Volume": 4719126 }, { "Date": "2010/10/07", "Open": 68.97, "High": 69.14, "Low": 67.8, "Close": 68.46, "Volume": 5506142 }, { "Date": "2010/10/08", "Open": 68.47, "High": 69.71, "Low": 68.15, "Close": 69.23, "Volume": 3335682 }, { "Date": "2010/10/11", "Open": 69.51, "High": 70.25, "Low": 69.23, "Close": 69.99, "Volume": 3469356 }, { "Date": "2010/10/12", "Open": 70.16, "High": 70.6, "Low": 68.91, "Close": 70.22, "Volume": 4381517 }, { "Date": "2010/10/13", "Open": 70.73, "High": 72.17, "Low": 70.66, "Close": 71.47, "Volume": 6038876 }, { "Date": "2010/10/14", "Open": 71.73, "High": 72, "Low": 70.85, "Close": 71.36, "Volume": 3841826 }, { "Date": "2010/10/15", "Open": 71.85, "High": 71.9, "Low": 70.05, "Close": 70.11, "Volume": 5641988 }, { "Date": "2010/10/18", "Open": 70.19, "High": 71.05, "Low": 70.03, "Close": 70.23, "Volume": 4832596 }, { "Date": "2010/10/19", "Open": 69.57, "High": 69.96, "Low": 68.35, "Close": 69.05, "Volume": 4493842 }, { "Date": "2010/10/20", "Open": 70, "High": 71.94, "Low": 69.57, "Close": 71.36, "Volume": 8067660 }, { "Date": "2010/10/21", "Open": 71.61, "High": 71.88, "Low": 70.57, "Close": 71.5, "Volume": 4630931 }, { "Date": "2010/10/22", "Open": 71.38, "High": 71.63, "Low": 70.61, "Close": 71.26, "Volume": 3062553 }, { "Date": "2010/10/25", "Open": 71.68, "High": 72.49, "Low": 71.47, "Close": 71.66, "Volume": 4802975 }, { "Date": "2010/10/26", "Open": 71.1, "High": 71.65, "Low": 70.73, "Close": 71.3, "Volume": 3547112 }, { "Date": "2010/10/27", "Open": 70.87, "High": 71.11, "Low": 69.71, "Close": 70.86, "Volume": 3818178 }, { "Date": "2010/10/28", "Open": 71.3, "High": 71.79, "Low": 70.35, "Close": 71.27, "Volume": 4128092 }, { "Date": "2010/10/29", "Open": 71.15, "High": 71.46, "Low": 70.36, "Close": 70.64, "Volume": 3202225 }, { "Date": "2010/11/01", "Open": 70.71, "High": 71.89, "Low": 69.91, "Close": 70.48, "Volume": 3324632 }, { "Date": "2010/11/02", "Open": 70.85, "High": 70.98, "Low": 68.8, "Close": 69.78, "Volume": 6340501 }, { "Date": "2010/11/03", "Open": 69.66, "High": 69.73, "Low": 68.04, "Close": 68.94, "Volume": 4676861 }, { "Date": "2010/11/04", "Open": 70, "High": 71.58, "Low": 69.78, "Close": 70.85, "Volume": 5758303 }, { "Date": "2010/11/05", "Open": 70.85, "High": 71.65, "Low": 70.5, "Close": 71.27, "Volume": 3625799 }, { "Date": "2010/11/08", "Open": 70.06, "High": 70.41, "Low": 69.75, "Close": 70.21, "Volume": 4171524 }, { "Date": "2010/11/09", "Open": 70.27, "High": 70.55, "Low": 68.83, "Close": 69.25, "Volume": 4587423 }, { "Date": "2010/11/10", "Open": 67.69, "High": 67.69, "Low": 66.79, "Close": 67.07, "Volume": 10494604 }, { "Date": "2010/11/11", "Open": 66.55, "High": 66.7, "Low": 65.04, "Close": 65.37, "Volume": 10033682 }, { "Date": "2010/11/12", "Open": 65.01, "High": 65.25, "Low": 63.01, "Close": 63.09, "Volume": 16721476 }, { "Date": "2010/11/15", "Open": 63.35, "High": 64.1, "Low": 62.62, "Close": 63.61, "Volume": 10968680 }, { "Date": "2010/11/16", "Open": 63.35, "High": 63.35, "Low": 61.84, "Close": 62.78, "Volume": 9636736 }, { "Date": "2010/11/17", "Open": 62.67, "High": 63.02, "Low": 62.17, "Close": 62.5, "Volume": 8173227 }, { "Date": "2010/11/18", "Open": 63.35, "High": 64.72, "Low": 62.72, "Close": 64.61, "Volume": 11579001 }, { "Date": "2010/11/19", "Open": 64.53, "High": 64.74, "Low": 63.39, "Close": 63.59, "Volume": 8824612 }, { "Date": "2010/11/22", "Open": 63.02, "High": 64.17, "Low": 62.8, "Close": 64.03, "Volume": 5917125 }, { "Date": "2010/11/23", "Open": 63.43, "High": 64.11, "Low": 63.1, "Close": 63.6, "Volume": 6567822 }, { "Date": "2010/11/24", "Open": 65.41, "High": 65.41, "Low": 65.41, "Close": 65.41, "Volume": 0 }, { "Date": "2010/11/26", "Open": 65.09, "High": 65.46, "Low": 64.67, "Close": 64.8, "Volume": 2280773 }, { "Date": "2010/11/29", "Open": 64.33, "High": 64.7, "Low": 63.44, "Close": 64.36, "Volume": 4385199 }, { "Date": "2010/11/30", "Open": 63.73, "High": 64.21, "Low": 63.47, "Close": 63.77, "Volume": 5819079 }, { "Date": "2010/12/01", "Open": 64.66, "High": 65.79, "Low": 64.52, "Close": 65.72, "Volume": 7515183 }, { "Date": "2010/12/02", "Open": 65.62, "High": 66.8, "Low": 65.55, "Close": 66.59, "Volume": 4768256 }, { "Date": "2010/12/03", "Open": 66.58, "High": 66.68, "Low": 65.95, "Close": 66.54, "Volume": 3357522 }, { "Date": "2010/12/06", "Open": 66.41, "High": 66.96, "Low": 65.97, "Close": 66.59, "Volume": 3455003 }, { "Date": "2010/12/07", "Open": 67.04, "High": 67.39, "Low": 66.01, "Close": 66.23, "Volume": 4739511 }, { "Date": "2010/12/08", "Open": 66.19, "High": 66.56, "Low": 64.92, "Close": 65.18, "Volume": 5230594 }, { "Date": "2010/12/09", "Open": 65.61, "High": 65.61, "Low": 64.4, "Close": 64.61, "Volume": 5188492 }, { "Date": "2010/12/10", "Open": 64.63, "High": 64.77, "Low": 63.96, "Close": 64.16, "Volume": 5501949 }, { "Date": "2010/12/13", "Open": 64.23, "High": 64.38, "Low": 63.63, "Close": 63.79, "Volume": 4823758 }, { "Date": "2010/12/14", "Open": 63.85, "High": 65.11, "Low": 63.68, "Close": 64.49, "Volume": 6304424 }, { "Date": "2010/12/15", "Open": 64.29, "High": 64.69, "Low": 64.09, "Close": 64.24, "Volume": 3439085 }, { "Date": "2010/12/16", "Open": 64.33, "High": 64.85, "Low": 63.71, "Close": 64.4, "Volume": 5169047 }, { "Date": "2010/12/17", "Open": 64.89, "High": 65.28, "Low": 64.35, "Close": 65.03, "Volume": 8884612 }, { "Date": "2010/12/20", "Open": 64.74, "High": 64.77, "Low": 62.82, "Close": 63.27, "Volume": 9710920 }, { "Date": "2010/12/21", "Open": 63.61, "High": 64.35, "Low": 63.28, "Close": 64.19, "Volume": 5092820 }, { "Date": "2010/12/22", "Open": 64.45, "High": 65.14, "Low": 64.01, "Close": 64.61, "Volume": 5255958 }, { "Date": "2010/12/23", "Open": 65.06, "High": 65.06, "Low": 65.06, "Close": 65.06, "Volume": 0 }, { "Date": "2010/12/27", "Open": 64.73, "High": 64.91, "Low": 64.33, "Close": 64.75, "Volume": 2549101 }, { "Date": "2010/12/28", "Open": 64.81, "High": 65, "Low": 64.33, "Close": 64.86, "Volume": 2643380 }, { "Date": "2010/12/29", "Open": 65, "High": 65.2, "Low": 64.62, "Close": 65.05, "Volume": 2505431 }, { "Date": "2010/12/30", "Open": 65.11, "High": 65.23, "Low": 64.73, "Close": 65.01, "Volume": 2343020 }, { "Date": "2010/12/31", "Open": 64.9, "High": 65.29, "Low": 64.62, "Close": 65.26, "Volume": 2137676 }, { "Date": "2011/01/03", "Open": 66.15, "High": 66.68, "Low": 66, "Close": 66.4, "Volume": 8076267 }, { "Date": "2011/01/04", "Open": 66.79, "High": 67.61, "Low": 66.51, "Close": 66.94, "Volume": 7979820 }, { "Date": "2011/01/05", "Open": 66.55, "High": 67.55, "Low": 66.49, "Close": 67.48, "Volume": 5889933 }, { "Date": "2011/01/06", "Open": 67.46, "High": 69.35, "Low": 67.46, "Close": 68.8, "Volume": 7507113 }, { "Date": "2011/01/07", "Open": 69.16, "High": 70.1, "Low": 68.8, "Close": 69.38, "Volume": 6804987 }, { "Date": "2011/01/10", "Open": 69.42, "High": 69.66, "Low": 68.35, "Close": 69.09, "Volume": 4407094 }, { "Date": "2011/01/11", "Open": 69.47, "High": 69.88, "Low": 68.67, "Close": 68.96, "Volume": 4446521 }, { "Date": "2011/01/12", "Open": 69.6, "High": 70.49, "Low": 69.51, "Close": 70.15, "Volume": 5936214 }, { "Date": "2011/01/13", "Open": 70.29, "High": 70.5, "Low": 69.62, "Close": 69.83, "Volume": 4044835 }, { "Date": "2011/01/14", "Open": 70.07, "High": 70.07, "Low": 70.07, "Close": 70.07, "Volume": 0 }, { "Date": "2011/01/18", "Open": 70.86, "High": 72.57, "Low": 70.23, "Close": 72.47, "Volume": 9631611 }, { "Date": "2011/01/19", "Open": 72.68, "High": 72.99, "Low": 71.18, "Close": 71.73, "Volume": 8594621 }, { "Date": "2011/01/20", "Open": 71.35, "High": 71.96, "Low": 70.36, "Close": 71.12, "Volume": 6919150 }, { "Date": "2011/01/21", "Open": 71.91, "High": 72.22, "Low": 71.34, "Close": 71.68, "Volume": 4448839 }, { "Date": "2011/01/24", "Open": 71.52, "High": 72.82, "Low": 71.51, "Close": 72.73, "Volume": 5503636 }, { "Date": "2011/01/25", "Open": 72.49, "High": 72.73, "Low": 71.31, "Close": 72.24, "Volume": 5186610 }, { "Date": "2011/01/26", "Open": 69.99, "High": 70.48, "Low": 69.11, "Close": 70.02, "Volume": 13110999 }, { "Date": "2011/01/27", "Open": 70.01, "High": 71, "Low": 70, "Close": 70.56, "Volume": 5752015 }, { "Date": "2011/01/28", "Open": 70.8, "High": 70.95, "Low": 69, "Close": 69.23, "Volume": 5376413 }, { "Date": "2011/01/31", "Open": 69.26, "High": 69.96, "Low": 69.12, "Close": 69.48, "Volume": 4559711 }, { "Date": "2011/02/01", "Open": 70, "High": 70.5, "Low": 69.6, "Close": 70.29, "Volume": 4781902 }, { "Date": "2011/02/02", "Open": 69.83, "High": 71.19, "Low": 69.8, "Close": 71, "Volume": 4254074 }, { "Date": "2011/02/03", "Open": 71, "High": 71.38, "Low": 70.62, "Close": 70.98, "Volume": 5093983 }, { "Date": "2011/02/04", "Open": 70.9, "High": 71.64, "Low": 70.68, "Close": 71.38, "Volume": 4080392 }, { "Date": "2011/02/07", "Open": 71.43, "High": 72.11, "Low": 71.15, "Close": 71.93, "Volume": 4159276 }, { "Date": "2011/02/08", "Open": 72.17, "High": 72.82, "Low": 72.02, "Close": 72.71, "Volume": 4089156 }, { "Date": "2011/02/09", "Open": 72.39, "High": 72.71, "Low": 72, "Close": 72.63, "Volume": 4566257 }, { "Date": "2011/02/10", "Open": 72.43, "High": 72.99, "Low": 71.85, "Close": 72.66, "Volume": 4916926 }, { "Date": "2011/02/11", "Open": 72.24, "High": 72.69, "Low": 71.92, "Close": 72.14, "Volume": 4077796 }, { "Date": "2011/02/14", "Open": 72.7, "High": 72.7, "Low": 71.6, "Close": 72.26, "Volume": 4092314 }, { "Date": "2011/02/15", "Open": 71.92, "High": 72.02, "Low": 71.09, "Close": 71.4, "Volume": 4388197 }, { "Date": "2011/02/16", "Open": 71.71, "High": 72.62, "Low": 71.46, "Close": 72.48, "Volume": 4462368 }, { "Date": "2011/02/17", "Open": 72.42, "High": 72.51, "Low": 71.94, "Close": 72.24, "Volume": 3046369 }, { "Date": "2011/02/18", "Open": 73.04, "High": 73.04, "Low": 73.04, "Close": 73.04, "Volume": 0 }, { "Date": "2011/02/22", "Open": 72.35, "High": 72.49, "Low": 70.38, "Close": 70.93, "Volume": 5561369 }, { "Date": "2011/02/23", "Open": 70.94, "High": 71.49, "Low": 70, "Close": 70.23, "Volume": 5553517 }, { "Date": "2011/02/24", "Open": 70.35, "High": 72.5, "Low": 70.09, "Close": 70.76, "Volume": 7015671 }, { "Date": "2011/02/25", "Open": 73.94, "High": 74.29, "Low": 72.06, "Close": 72.3, "Volume": 8127868 }, { "Date": "2011/02/28", "Open": 72.47, "High": 72.9, "Low": 71.7, "Close": 72.01, "Volume": 4104971 }, { "Date": "2011/03/01", "Open": 71.93, "High": 72.23, "Low": 69.99, "Close": 70.12, "Volume": 5186546 }, { "Date": "2011/03/02", "Open": 70.11, "High": 70.4, "Low": 68.6, "Close": 69.57, "Volume": 7070647 }, { "Date": "2011/03/03", "Open": 70.13, "High": 71.83, "Low": 70.13, "Close": 71.71, "Volume": 5457873 }, { "Date": "2011/03/04", "Open": 71.8, "High": 71.87, "Low": 70.28, "Close": 71.8, "Volume": 5707248 }, { "Date": "2011/03/07", "Open": 71.6, "High": 72.07, "Low": 69.91, "Close": 70.88, "Volume": 5133965 }, { "Date": "2011/03/08", "Open": 71.48, "High": 72.5, "Low": 71.18, "Close": 72.04, "Volume": 5663929 }, { "Date": "2011/03/09", "Open": 72.01, "High": 72.42, "Low": 71.33, "Close": 72.09, "Volume": 5381980 }, { "Date": "2011/03/10", "Open": 71.31, "High": 72.39, "Low": 70.51, "Close": 71.29, "Volume": 5511190 }, { "Date": "2011/03/11", "Open": 70.29, "High": 71.89, "Low": 70.26, "Close": 71.64, "Volume": 3865232 }, { "Date": "2011/03/14", "Open": 71.17, "High": 71.23, "Low": 69.9, "Close": 70.74, "Volume": 4381158 }, { "Date": "2011/03/15", "Open": 68.34, "High": 70.23, "Low": 68.34, "Close": 69.69, "Volume": 6253202 }, { "Date": "2011/03/16", "Open": 69.23, "High": 69.67, "Low": 67.34, "Close": 67.69, "Volume": 9632331 }, { "Date": "2011/03/17", "Open": 68.58, "High": 69.03, "Low": 67.85, "Close": 68.3, "Volume": 4412615 }, { "Date": "2011/03/18", "Open": 69.21, "High": 69.58, "Low": 68.67, "Close": 69.1, "Volume": 5067064 }, { "Date": "2011/03/21", "Open": 70.29, "High": 71.68, "Low": 70.04, "Close": 71.2, "Volume": 5298771 }, { "Date": "2011/03/22", "Open": 71.18, "High": 72.1, "Low": 70.72, "Close": 71.85, "Volume": 4728887 }, { "Date": "2011/03/23", "Open": 71.62, "High": 73.07, "Low": 71.14, "Close": 72.72, "Volume": 5334654 }, { "Date": "2011/03/24", "Open": 73.24, "High": 73.33, "Low": 72.33, "Close": 72.76, "Volume": 4361482 }, { "Date": "2011/03/25", "Open": 72.94, "High": 73.5, "Low": 72.33, "Close": 73.34, "Volume": 4699751 }, { "Date": "2011/03/28", "Open": 73.5, "High": 73.69, "Low": 73.11, "Close": 73.3, "Volume": 3858494 }, { "Date": "2011/03/29", "Open": 73.07, "High": 73.93, "Low": 73.03, "Close": 73.62, "Volume": 4784479 }, { "Date": "2011/03/30", "Open": 73.93, "High": 74.14, "Low": 73.35, "Close": 73.8, "Volume": 3877633 }, { "Date": "2011/03/31", "Open": 73.81, "High": 74.47, "Low": 73.47, "Close": 73.93, "Volume": 4200252 }, { "Date": "2011/04/01", "Open": 74.29, "High": 74.85, "Low": 73.94, "Close": 74.01, "Volume": 3869760 }, { "Date": "2011/04/04", "Open": 73.38, "High": 74.11, "Low": 73.37, "Close": 73.95, "Volume": 3699819 }, { "Date": "2011/04/05", "Open": 73.51, "High": 74.45, "Low": 72.71, "Close": 73.23, "Volume": 5231998 }, { "Date": "2011/04/06", "Open": 73.33, "High": 73.93, "Low": 72.8, "Close": 73.72, "Volume": 4804410 }, { "Date": "2011/04/07", "Open": 73.74, "High": 74.58, "Low": 73.68, "Close": 74.29, "Volume": 4379128 }, { "Date": "2011/04/08", "Open": 74.66, "High": 74.85, "Low": 73.04, "Close": 73.47, "Volume": 3104783 }, { "Date": "2011/04/11", "Open": 73.65, "High": 74.28, "Low": 73.5, "Close": 73.76, "Volume": 2694958 }, { "Date": "2011/04/12", "Open": 73.22, "High": 73.58, "Low": 72.96, "Close": 73.08, "Volume": 3444077 }, { "Date": "2011/04/13", "Open": 73.33, "High": 73.71, "Low": 71.55, "Close": 72.13, "Volume": 5082925 }, { "Date": "2011/04/14", "Open": 71.83, "High": 72.47, "Low": 70.88, "Close": 72.3, "Volume": 4092711 }, { "Date": "2011/04/15", "Open": 72.45, "High": 72.98, "Low": 72.02, "Close": 72.6, "Volume": 4177618 }, { "Date": "2011/04/18", "Open": 72.72, "High": 73.28, "Low": 71.75, "Close": 72.79, "Volume": 6228799 }, { "Date": "2011/04/19", "Open": 72.97, "High": 73.63, "Low": 72.64, "Close": 73.15, "Volume": 4353471 }, { "Date": "2011/04/20", "Open": 74.21, "High": 75.32, "Low": 74.15, "Close": 75.07, "Volume": 6365139 }, { "Date": "2011/04/21", "Open": 75.44, "High": 75.44, "Low": 75.44, "Close": 75.44, "Volume": 0 }, { "Date": "2011/04/25", "Open": 75.51, "High": 75.56, "Low": 74.68, "Close": 74.9, "Volume": 2524915 }, { "Date": "2011/04/26", "Open": 75.31, "High": 75.85, "Low": 75.01, "Close": 75.55, "Volume": 5102817 }, { "Date": "2011/04/27", "Open": 76.03, "High": 77.31, "Low": 75.05, "Close": 76.12, "Volume": 7464019 }, { "Date": "2011/04/28", "Open": 76.03, "High": 78.86, "Low": 76.02, "Close": 78.55, "Volume": 7360867 }, { "Date": "2011/04/29", "Open": 78.88, "High": 80.34, "Low": 78.85, "Close": 79.78, "Volume": 8050416 }, { "Date": "2011/05/02", "Open": 80.35, "High": 80.65, "Low": 79.16, "Close": 79.53, "Volume": 5635900 }, { "Date": "2011/05/03", "Open": 79.24, "High": 80.21, "Low": 79.01, "Close": 79.51, "Volume": 4729968 }, { "Date": "2011/05/04", "Open": 79.7, "High": 80, "Low": 78.76, "Close": 78.84, "Volume": 5738602 }, { "Date": "2011/05/05", "Open": 78.52, "High": 79.74, "Low": 78.09, "Close": 78.45, "Volume": 4721112 }, { "Date": "2011/05/06", "Open": 79.14, "High": 80.04, "Low": 78.97, "Close": 79.31, "Volume": 4569364 }, { "Date": "2011/05/09", "Open": 79.31, "High": 80.15, "Low": 79.15, "Close": 79.64, "Volume": 3137617 }, { "Date": "2011/05/10", "Open": 79.76, "High": 80.42, "Low": 79.76, "Close": 79.95, "Volume": 3855888 }, { "Date": "2011/05/11", "Open": 79.64, "High": 79.8, "Low": 78.73, "Close": 79.08, "Volume": 3854565 }, { "Date": "2011/05/12", "Open": 79.04, "High": 79.75, "Low": 78.48, "Close": 79.41, "Volume": 3710234 }, { "Date": "2011/05/13", "Open": 79.61, "High": 80.09, "Low": 78.56, "Close": 79.03, "Volume": 3809897 }, { "Date": "2011/05/16", "Open": 78.66, "High": 78.81, "Low": 77.65, "Close": 77.77, "Volume": 3801072 }, { "Date": "2011/05/17", "Open": 77.61, "High": 77.73, "Low": 75.83, "Close": 76.68, "Volume": 5202027 }, { "Date": "2011/05/18", "Open": 76.78, "High": 77.49, "Low": 76.6, "Close": 77.14, "Volume": 3637977 }, { "Date": "2011/05/19", "Open": 77.41, "High": 78.45, "Low": 77.25, "Close": 78.02, "Volume": 3346199 }, { "Date": "2011/05/20", "Open": 77.89, "High": 77.99, "Low": 77.26, "Close": 77.52, "Volume": 4002819 }, { "Date": "2011/05/23", "Open": 76.55, "High": 76.76, "Low": 75.77, "Close": 76.28, "Volume": 3589447 }, { "Date": "2011/05/24", "Open": 76.46, "High": 76.71, "Low": 75.24, "Close": 75.57, "Volume": 3784298 }, { "Date": "2011/05/25", "Open": 75.26, "High": 76.78, "Low": 75.13, "Close": 76.32, "Volume": 4134831 }, { "Date": "2011/05/26", "Open": 76.54, "High": 76.92, "Low": 75.94, "Close": 76.66, "Volume": 4378219 }, { "Date": "2011/05/27", "Open": 76.99, "High": 76.99, "Low": 76.99, "Close": 76.99, "Volume": 0 }, { "Date": "2011/05/31", "Open": 77.8, "High": 78.35, "Low": 77.41, "Close": 78.03, "Volume": 4708759 }, { "Date": "2011/06/01", "Open": 77.95, "High": 78.1, "Low": 75.26, "Close": 75.35, "Volume": 5259475 }, { "Date": "2011/06/02", "Open": 75.44, "High": 76.34, "Low": 75.3, "Close": 75.69, "Volume": 3606253 }, { "Date": "2011/06/03", "Open": 74.71, "High": 75.05, "Low": 74.09, "Close": 74.84, "Volume": 4239243 }, { "Date": "2011/06/06", "Open": 74.76, "High": 75.27, "Low": 74.42, "Close": 74.58, "Volume": 3310389 }, { "Date": "2011/06/07", "Open": 74.79, "High": 75.1, "Low": 74.16, "Close": 74.18, "Volume": 3390458 }, { "Date": "2011/06/08", "Open": 74.13, "High": 74.4, "Low": 73.65, "Close": 73.85, "Volume": 3772183 }, { "Date": "2011/06/09", "Open": 73.83, "High": 74.55, "Low": 73.43, "Close": 74.18, "Volume": 2960724 }, { "Date": "2011/06/10", "Open": 73.81, "High": 74, "Low": 72.61, "Close": 72.69, "Volume": 5140712 }, { "Date": "2011/06/13", "Open": 73.06, "High": 73.41, "Low": 72.69, "Close": 72.94, "Volume": 4087214 }, { "Date": "2011/06/14", "Open": 73.34, "High": 75.02, "Low": 73.19, "Close": 74.64, "Volume": 4775610 }, { "Date": "2011/06/15", "Open": 74.07, "High": 75.51, "Low": 73.57, "Close": 73.85, "Volume": 6532419 }, { "Date": "2011/06/16", "Open": 73.74, "High": 74.58, "Low": 73.45, "Close": 74.01, "Volume": 4446439 }, { "Date": "2011/06/17", "Open": 74.62, "High": 74.93, "Low": 73.76, "Close": 74.16, "Volume": 5539477 }, { "Date": "2011/06/20", "Open": 73.96, "High": 74.8, "Low": 73.51, "Close": 74.52, "Volume": 3812425 }, { "Date": "2011/06/21", "Open": 75.02, "High": 75.02, "Low": 73.78, "Close": 73.98, "Volume": 5494429 }, { "Date": "2011/06/22", "Open": 73.59, "High": 73.66, "Low": 72.06, "Close": 72.12, "Volume": 7239345 }, { "Date": "2011/06/23", "Open": 71.17, "High": 71.63, "Low": 70.29, "Close": 71.25, "Volume": 8040670 }, { "Date": "2011/06/24", "Open": 71.37, "High": 71.57, "Low": 70.73, "Close": 71.26, "Volume": 6088445 }, { "Date": "2011/06/27", "Open": 71.44, "High": 71.94, "Low": 71.33, "Close": 71.62, "Volume": 4028127 }, { "Date": "2011/06/28", "Open": 71.82, "High": 72.24, "Low": 71.4, "Close": 72.09, "Volume": 3837837 }, { "Date": "2011/06/29", "Open": 72.22, "High": 72.96, "Low": 71.86, "Close": 72.72, "Volume": 3913885 }, { "Date": "2011/06/30", "Open": 73, "High": 74.1, "Low": 72.9, "Close": 73.93, "Volume": 4245732 }, { "Date": "2011/07/01", "Open": 74.27, "High": 74.27, "Low": 74.27, "Close": 74.27, "Volume": 0 }, { "Date": "2011/07/05", "Open": 74.17, "High": 74.73, "Low": 73.85, "Close": 74.15, "Volume": 3128376 }, { "Date": "2011/07/06", "Open": 74.13, "High": 75.16, "Low": 74.01, "Close": 74.74, "Volume": 3757881 }, { "Date": "2011/07/07", "Open": 75.33, "High": 76.2, "Low": 74.85, "Close": 75.99, "Volume": 4977837 }, { "Date": "2011/07/08", "Open": 75.58, "High": 75.58, "Low": 74.57, "Close": 75.07, "Volume": 4051169 }, { "Date": "2011/07/11", "Open": 74.17, "High": 74.73, "Low": 73, "Close": 73.35, "Volume": 4379012 }, { "Date": "2011/07/12", "Open": 73.62, "High": 73.86, "Low": 71.79, "Close": 71.93, "Volume": 5772914 }, { "Date": "2011/07/13", "Open": 72.56, "High": 73.25, "Low": 71.86, "Close": 72.17, "Volume": 4707779 }, { "Date": "2011/07/14", "Open": 71.94, "High": 72.32, "Low": 71, "Close": 71.19, "Volume": 5692256 }, { "Date": "2011/07/15", "Open": 71.7, "High": 71.71, "Low": 70.85, "Close": 71.28, "Volume": 4058557 }, { "Date": "2011/07/18", "Open": 70.66, "High": 70.7, "Low": 69.07, "Close": 69.55, "Volume": 7295227 }, { "Date": "2011/07/19", "Open": 70.11, "High": 70.99, "Low": 69.31, "Close": 70.53, "Volume": 7434351 }, { "Date": "2011/07/20", "Open": 71.12, "High": 73.3, "Low": 70.76, "Close": 72.07, "Volume": 8026155 }, { "Date": "2011/07/21", "Open": 72.58, "High": 73.25, "Low": 72, "Close": 72.89, "Volume": 4302417 }, { "Date": "2011/07/22", "Open": 73.19, "High": 73.19, "Low": 72.24, "Close": 72.67, "Volume": 2921707 }, { "Date": "2011/07/25", "Open": 71.38, "High": 72.01, "Low": 71.01, "Close": 71.31, "Volume": 3990748 }, { "Date": "2011/07/26", "Open": 71.38, "High": 71.44, "Low": 69.86, "Close": 70.16, "Volume": 7070440 }, { "Date": "2011/07/27", "Open": 71.73, "High": 73.2, "Low": 70.53, "Close": 70.63, "Volume": 9807768 }, { "Date": "2011/07/28", "Open": 71, "High": 72.33, "Low": 70.59, "Close": 70.66, "Volume": 5450001 }, { "Date": "2011/07/29", "Open": 70, "High": 71.11, "Low": 69.25, "Close": 70.47, "Volume": 5964349 }, { "Date": "2011/08/01", "Open": 71.61, "High": 71.63, "Low": 69.53, "Close": 70.33, "Volume": 5558320 }, { "Date": "2011/08/02", "Open": 69.56, "High": 70.29, "Low": 67.69, "Close": 67.7, "Volume": 7052360 }, { "Date": "2011/08/03", "Open": 67.89, "High": 68.11, "Low": 66.1, "Close": 67.34, "Volume": 6750274 }, { "Date": "2011/08/04", "Open": 66.36, "High": 66.38, "Low": 63, "Close": 63.09, "Volume": 10709104 }, { "Date": "2011/08/05", "Open": 64.09, "High": 64.45, "Low": 61.41, "Close": 62.75, "Volume": 11643681 }, { "Date": "2011/08/08", "Open": 61.1, "High": 61.81, "Low": 58.61, "Close": 58.71, "Volume": 13562569 }, { "Date": "2011/08/09", "Open": 60.04, "High": 62.46, "Low": 58.76, "Close": 62.34, "Volume": 14124373 }, { "Date": "2011/08/10", "Open": 60.92, "High": 61.2, "Low": 57.23, "Close": 57.41, "Volume": 13551335 }, { "Date": "2011/08/11", "Open": 57.65, "High": 59.57, "Low": 56.01, "Close": 58.85, "Volume": 15539708 }, { "Date": "2011/08/12", "Open": 59.98, "High": 61.87, "Low": 59.16, "Close": 61.75, "Volume": 10083494 }, { "Date": "2011/08/15", "Open": 62.06, "High": 62.73, "Low": 61.37, "Close": 62.7, "Volume": 6933515 }, { "Date": "2011/08/16", "Open": 61.73, "High": 62.98, "Low": 61.41, "Close": 62.23, "Volume": 6841309 }, { "Date": "2011/08/17", "Open": 62.44, "High": 62.92, "Low": 61.61, "Close": 62.18, "Volume": 6263385 }, { "Date": "2011/08/18", "Open": 60.4, "High": 60.72, "Low": 58.22, "Close": 58.93, "Volume": 8110316 }, { "Date": "2011/08/19", "Open": 58.3, "High": 59.43, "Low": 57.47, "Close": 57.54, "Volume": 9229886 }, { "Date": "2011/08/22", "Open": 59.14, "High": 59.36, "Low": 58.04, "Close": 58.38, "Volume": 6863980 }, { "Date": "2011/08/23", "Open": 58.7, "High": 60.77, "Low": 58.19, "Close": 60.77, "Volume": 6527734 }, { "Date": "2011/08/24", "Open": 60.59, "High": 61.91, "Low": 60.45, "Close": 61.69, "Volume": 4853747 }, { "Date": "2011/08/25", "Open": 62.05, "High": 62.39, "Low": 60.5, "Close": 61.1, "Volume": 6443765 }, { "Date": "2011/08/26", "Open": 60.64, "High": 62.97, "Low": 60.13, "Close": 62.8, "Volume": 6201405 }, { "Date": "2011/08/29", "Open": 63.99, "High": 64.78, "Low": 63.6, "Close": 64.6, "Volume": 4303837 }, { "Date": "2011/08/30", "Open": 65.23, "High": 66.54, "Low": 64.8, "Close": 66.03, "Volume": 6984939 }, { "Date": "2011/08/31", "Open": 66.69, "High": 67.29, "Low": 66.14, "Close": 66.86, "Volume": 6807902 }, { "Date": "2011/09/01", "Open": 66.96, "High": 67.73, "Low": 66, "Close": 66.05, "Volume": 6170146 }, { "Date": "2011/09/02", "Open": 65.01, "High": 65.15, "Low": 63.71, "Close": 64.03, "Volume": 4735530 }, { "Date": "2011/09/06", "Open": 61.91, "High": 62.9, "Low": 61.22, "Close": 62.77, "Volume": 6478737 }, { "Date": "2011/09/07", "Open": 63.94, "High": 65.21, "Low": 63.42, "Close": 64.9, "Volume": 5533286 }, { "Date": "2011/09/08", "Open": 64.34, "High": 64.5, "Low": 62.61, "Close": 62.81, "Volume": 6870363 }, { "Date": "2011/09/09", "Open": 62.11, "High": 63.09, "Low": 61.44, "Close": 61.79, "Volume": 5415796 }, { "Date": "2011/09/12", "Open": 60.83, "High": 62.53, "Low": 60.33, "Close": 62.39, "Volume": 5521573 }, { "Date": "2011/09/13", "Open": 62.3, "High": 63.59, "Low": 62.03, "Close": 62.85, "Volume": 5283518 }, { "Date": "2011/09/14", "Open": 63.05, "High": 64.07, "Low": 61.64, "Close": 63.03, "Volume": 5782902 }, { "Date": "2011/09/15", "Open": 63.65, "High": 64.61, "Low": 63.45, "Close": 64.32, "Volume": 5263658 }, { "Date": "2011/09/16", "Open": 64.78, "High": 65.75, "Low": 64.52, "Close": 65.38, "Volume": 6928142 }, { "Date": "2011/09/19", "Open": 64.08, "High": 64.4, "Low": 62.95, "Close": 64.15, "Volume": 4837107 }, { "Date": "2011/09/20", "Open": 64.36, "High": 64.64, "Low": 63.5, "Close": 63.56, "Volume": 3431623 }, { "Date": "2011/09/21", "Open": 63.54, "High": 63.82, "Low": 60.99, "Close": 61.02, "Volume": 4524971 }, { "Date": "2011/09/22", "Open": 59.33, "High": 59.59, "Low": 57.53, "Close": 58.72, "Volume": 12055693 }, { "Date": "2011/09/23", "Open": 58.57, "High": 59.77, "Low": 58.06, "Close": 59.51, "Volume": 6239605 }, { "Date": "2011/09/26", "Open": 60.8, "High": 62.27, "Low": 60, "Close": 62.01, "Volume": 7033126 }, { "Date": "2011/09/27", "Open": 64.13, "High": 64.28, "Low": 62.41, "Close": 62.78, "Volume": 6410587 }, { "Date": "2011/09/28", "Open": 63.28, "High": 64.05, "Low": 61.81, "Close": 61.92, "Volume": 4695911 }, { "Date": "2011/09/29", "Open": 63.2, "High": 63.7, "Low": 61.36, "Close": 62.37, "Volume": 6094328 }, { "Date": "2011/09/30", "Open": 61.5, "High": 62.18, "Low": 60.45, "Close": 60.51, "Volume": 5467806 }, { "Date": "2011/10/03", "Open": 60.1, "High": 61.53, "Low": 57.85, "Close": 58.25, "Volume": 8291484 }, { "Date": "2011/10/04", "Open": 57.53, "High": 59.23, "Low": 56.9, "Close": 59.14, "Volume": 7840037 }, { "Date": "2011/10/05", "Open": 58.9, "High": 60.04, "Low": 58.65, "Close": 59.96, "Volume": 5825511 }, { "Date": "2011/10/06", "Open": 60.01, "High": 61.79, "Low": 59.45, "Close": 61.48, "Volume": 5565869 }, { "Date": "2011/10/07", "Open": 61.91, "High": 62.96, "Low": 61.43, "Close": 61.81, "Volume": 5580750 }, { "Date": "2011/10/10", "Open": 62.87, "High": 64.19, "Low": 62.75, "Close": 64.03, "Volume": 4605390 }, { "Date": "2011/10/11", "Open": 63.66, "High": 64.25, "Low": 63.5, "Close": 63.97, "Volume": 3192271 }, { "Date": "2011/10/12", "Open": 64.46, "High": 65.23, "Low": 64.13, "Close": 64.32, "Volume": 5136547 }, { "Date": "2011/10/13", "Open": 63.78, "High": 64.09, "Low": 63.05, "Close": 63.53, "Volume": 3154622 }, { "Date": "2011/10/14", "Open": 64, "High": 64.28, "Low": 63.41, "Close": 63.89, "Volume": 3840122 }, { "Date": "2011/10/17", "Open": 63.34, "High": 63.51, "Low": 61.66, "Close": 61.78, "Volume": 4873358 }, { "Date": "2011/10/18", "Open": 61.93, "High": 64.24, "Low": 61.33, "Close": 63.47, "Volume": 6168142 }, { "Date": "2011/10/19", "Open": 62.61, "High": 64.27, "Low": 62.53, "Close": 63.11, "Volume": 4849491 }, { "Date": "2011/10/20", "Open": 63.01, "High": 63.73, "Low": 62.18, "Close": 62.49, "Volume": 6291595 }, { "Date": "2011/10/21", "Open": 63.31, "High": 64.64, "Low": 63.1, "Close": 64.59, "Volume": 6256627 }, { "Date": "2011/10/24", "Open": 64.41, "High": 65.06, "Low": 63.92, "Close": 64.75, "Volume": 5190758 }, { "Date": "2011/10/25", "Open": 64.81, "High": 64.95, "Low": 63.55, "Close": 63.72, "Volume": 6529645 }, { "Date": "2011/10/26", "Open": 67.56, "High": 67.9, "Low": 65.8, "Close": 66.56, "Volume": 12700760 }, { "Date": "2011/10/27", "Open": 68.59, "High": 68.76, "Low": 67.18, "Close": 67.68, "Volume": 8606967 }, { "Date": "2011/10/28", "Open": 67.55, "High": 68.39, "Low": 67.31, "Close": 68.17, "Volume": 6102840 }, { "Date": "2011/10/31", "Open": 67.12, "High": 67.49, "Low": 65.74, "Close": 65.79, "Volume": 6879758 }, { "Date": "2011/11/01", "Open": 64.23, "High": 64.34, "Low": 62.37, "Close": 63.17, "Volume": 8963221 }, { "Date": "2011/11/02", "Open": 63.97, "High": 64.76, "Low": 63.83, "Close": 64.4, "Volume": 5783293 }, { "Date": "2011/11/03", "Open": 65.16, "High": 66.37, "Low": 64.5, "Close": 66.19, "Volume": 4897485 }, { "Date": "2011/11/04", "Open": 65.59, "High": 65.95, "Low": 65, "Close": 65.8, "Volume": 3458005 }, { "Date": "2011/11/07", "Open": 65.71, "High": 66.4, "Low": 65.17, "Close": 66.29, "Volume": 3624148 }, { "Date": "2011/11/08", "Open": 66.44, "High": 66.8, "Low": 65.45, "Close": 66.65, "Volume": 4827016 }, { "Date": "2011/11/09", "Open": 65.17, "High": 65.7, "Low": 64.33, "Close": 64.55, "Volume": 5753946 }, { "Date": "2011/11/10", "Open": 65.09, "High": 65.6, "Low": 64.59, "Close": 64.83, "Volume": 3854985 }, { "Date": "2011/11/11", "Open": 65.43, "High": 67.26, "Low": 65.43, "Close": 66.92, "Volume": 4398215 }, { "Date": "2011/11/14", "Open": 68.89, "High": 68.97, "Low": 67.7, "Close": 67.94, "Volume": 6367008 }, { "Date": "2011/11/15", "Open": 67.9, "High": 68.34, "Low": 67.05, "Close": 67.94, "Volume": 5112765 }, { "Date": "2011/11/16", "Open": 67.13, "High": 67.66, "Low": 66.2, "Close": 66.34, "Volume": 5353206 }, { "Date": "2011/11/17", "Open": 67.2, "High": 67.35, "Low": 65.41, "Close": 66.09, "Volume": 7125002 }, { "Date": "2011/11/18", "Open": 66.93, "High": 67.85, "Low": 66.29, "Close": 67.46, "Volume": 7055691 }, { "Date": "2011/11/21", "Open": 66.32, "High": 66.45, "Low": 64, "Close": 65.56, "Volume": 8102833 }, { "Date": "2011/11/22", "Open": 65.3, "High": 65.44, "Low": 63.88, "Close": 64.35, "Volume": 5001801 }, { "Date": "2011/11/23", "Open": 62.36, "High": 62.36, "Low": 62.36, "Close": 62.36, "Volume": 0 }, { "Date": "2011/11/25", "Open": 62.16, "High": 63.62, "Low": 62.12, "Close": 62.78, "Volume": 2122270 }, { "Date": "2011/11/28", "Open": 64.53, "High": 65.63, "Low": 64.53, "Close": 64.99, "Volume": 4621077 }, { "Date": "2011/11/29", "Open": 65.02, "High": 66, "Low": 64.84, "Close": 65.26, "Volume": 5317818 }, { "Date": "2011/11/30", "Open": 67.08, "High": 68.75, "Low": 66.99, "Close": 68.69, "Volume": 8602614 }, { "Date": "2011/12/01", "Open": 68.7, "High": 71.71, "Low": 68.51, "Close": 70.98, "Volume": 12019243 }, { "Date": "2011/12/02", "Open": 71.7, "High": 71.98, "Low": 70.93, "Close": 71.3, "Volume": 7252534 }, { "Date": "2011/12/05", "Open": 72.28, "High": 72.76, "Low": 70.35, "Close": 71.09, "Volume": 8133778 }, { "Date": "2011/12/06", "Open": 70.92, "High": 71.59, "Low": 70.8, "Close": 70.87, "Volume": 4624791 }, { "Date": "2011/12/07", "Open": 70.3, "High": 71.51, "Low": 69.64, "Close": 70.6, "Volume": 6455898 }, { "Date": "2011/12/08", "Open": 70.46, "High": 71.13, "Low": 69.83, "Close": 70.17, "Volume": 6035125 }, { "Date": "2011/12/09", "Open": 70.81, "High": 72, "Low": 70.41, "Close": 71.93, "Volume": 5545848 }, { "Date": "2011/12/12", "Open": 71.51, "High": 71.96, "Low": 70.18, "Close": 70.9, "Volume": 5465587 }, { "Date": "2011/12/13", "Open": 71.67, "High": 72.65, "Low": 70.62, "Close": 70.9, "Volume": 7560205 }, { "Date": "2011/12/14", "Open": 70.35, "High": 71.54, "Low": 69.72, "Close": 69.94, "Volume": 6000866 }, { "Date": "2011/12/15", "Open": 70.81, "High": 70.95, "Low": 70.05, "Close": 70.61, "Volume": 4076632 }, { "Date": "2011/12/16", "Open": 71.11, "High": 72.37, "Low": 70.56, "Close": 71.01, "Volume": 8856028 }, { "Date": "2011/12/19", "Open": 71.2, "High": 71.62, "Low": 69.91, "Close": 70.16, "Volume": 3572696 }, { "Date": "2011/12/20", "Open": 71.23, "High": 72.68, "Low": 71.23, "Close": 72.44, "Volume": 5408685 }, { "Date": "2011/12/21", "Open": 72.73, "High": 73.71, "Low": 72.06, "Close": 73.59, "Volume": 5471785 }, { "Date": "2011/12/22", "Open": 73.83, "High": 74.74, "Low": 73.48, "Close": 74.29, "Volume": 5849305 }, { "Date": "2011/12/23", "Open": 73.97, "High": 73.97, "Low": 73.97, "Close": 73.97, "Volume": 0 }, { "Date": "2011/12/27", "Open": 73.68, "High": 74.49, "Low": 73.37, "Close": 74.27, "Volume": 2536693 }, { "Date": "2011/12/28", "Open": 74.48, "High": 74.6, "Low": 73.03, "Close": 73.26, "Volume": 2568121 }, { "Date": "2011/12/29", "Open": 73.44, "High": 74.36, "Low": 73.31, "Close": 74.11, "Volume": 2749261 }, { "Date": "2011/12/30", "Open": 73.35, "High": 73.35, "Low": 73.35, "Close": 73.35, "Volume": 0 }, { "Date": "2012/01/03", "Open": 74.7, "High": 75, "Low": 74.12, "Close": 74.22, "Volume": 6859222 }, { "Date": "2012/01/04", "Open": 74.1, "High": 74.6, "Low": 73.59, "Close": 74.33, "Volume": 4923063 }, { "Date": "2012/01/05", "Open": 73.77, "High": 73.9, "Low": 72.74, "Close": 73.53, "Volume": 6798561 }, { "Date": "2012/01/06", "Open": 73.73, "High": 74.27, "Low": 72.95, "Close": 73.98, "Volume": 4783280 }, { "Date": "2012/01/09", "Open": 74.81, "High": 74.87, "Low": 74.18, "Close": 74.53, "Volume": 4469933 }, { "Date": "2012/01/10", "Open": 75.13, "High": 75.34, "Low": 74.5, "Close": 75, "Volume": 4622548 }, { "Date": "2012/01/11", "Open": 74.78, "High": 74.95, "Low": 74.23, "Close": 74.74, "Volume": 3082660 }, { "Date": "2012/01/12", "Open": 74.81, "High": 75.69, "Low": 74.78, "Close": 75.51, "Volume": 3934504 }, { "Date": "2012/01/13", "Open": 74.6, "High": 74.6, "Low": 74.6, "Close": 74.6, "Volume": 0 }, { "Date": "2012/01/17", "Open": 75.3, "High": 76, "Low": 75.14, "Close": 75.24, "Volume": 3700019 }, { "Date": "2012/01/18", "Open": 74.95, "High": 75.45, "Low": 74.77, "Close": 75.06, "Volume": 4189925 }, { "Date": "2012/01/19", "Open": 75.27, "High": 75.92, "Low": 75.1, "Close": 75.56, "Volume": 5397265 }, { "Date": "2012/01/20", "Open": 75.68, "High": 75.9, "Low": 74.96, "Close": 75.52, "Volume": 4552369 }, { "Date": "2012/01/23", "Open": 75.66, "High": 76.37, "Low": 75.32, "Close": 75.51, "Volume": 4083937 }, { "Date": "2012/01/24", "Open": 75.06, "High": 75.62, "Low": 74.6, "Close": 75.36, "Volume": 4945839 }, { "Date": "2012/01/25", "Open": 73.97, "High": 76.7, "Low": 72.85, "Close": 75.82, "Volume": 14049068 }, { "Date": "2012/01/26", "Open": 75.84, "High": 76.36, "Low": 75, "Close": 75.31, "Volume": 4187609 }, { "Date": "2012/01/27", "Open": 74.8, "High": 75.23, "Low": 74.4, "Close": 74.55, "Volume": 4754604 }, { "Date": "2012/01/30", "Open": 73.99, "High": 74.35, "Low": 73.68, "Close": 74.16, "Volume": 5043622 }, { "Date": "2012/01/31", "Open": 74.51, "High": 75.2, "Low": 73.96, "Close": 74.18, "Volume": 4777251 }, { "Date": "2012/02/01", "Open": 74.96, "High": 75.89, "Low": 74.96, "Close": 75.37, "Volume": 4296501 }, { "Date": "2012/02/02", "Open": 75.2, "High": 75.33, "Low": 74.5, "Close": 75.22, "Volume": 3528072 }, { "Date": "2012/02/03", "Open": 76.09, "High": 76.74, "Low": 75.86, "Close": 76.34, "Volume": 3472759 }, { "Date": "2012/02/06", "Open": 75.26, "High": 75.55, "Low": 75.16, "Close": 75.46, "Volume": 4163247 }, { "Date": "2012/02/07", "Open": 75.04, "High": 75.35, "Low": 74.3, "Close": 75.2, "Volume": 4438621 }, { "Date": "2012/02/08", "Open": 74.71, "High": 75.65, "Low": 74.51, "Close": 75.46, "Volume": 5350337 }, { "Date": "2012/02/09", "Open": 75.78, "High": 76.23, "Low": 75.37, "Close": 75.9, "Volume": 4491173 }, { "Date": "2012/02/10", "Open": 75.45, "High": 75.56, "Low": 74.57, "Close": 74.95, "Volume": 3362453 }, { "Date": "2012/02/13", "Open": 75.5, "High": 75.51, "Low": 74.75, "Close": 74.85, "Volume": 3456593 }, { "Date": "2012/02/14", "Open": 75.51, "High": 75.57, "Low": 74.9, "Close": 75.56, "Volume": 4652130 }, { "Date": "2012/02/15", "Open": 75.86, "High": 76, "Low": 75, "Close": 75.21, "Volume": 4252431 }, { "Date": "2012/02/16", "Open": 75.04, "High": 75.47, "Low": 74.87, "Close": 75.27, "Volume": 4993960 }, { "Date": "2012/02/17", "Open": 75.53, "High": 75.55, "Low": 75.02, "Close": 75.35, "Volume": 4927482 }, { "Date": "2012/02/21", "Open": 75.67, "High": 75.95, "Low": 75.08, "Close": 75.72, "Volume": 3978086 }, { "Date": "2012/02/22", "Open": 75.56, "High": 76.3, "Low": 75.31, "Close": 76.06, "Volume": 3764747 }, { "Date": "2012/02/23", "Open": 75.76, "High": 76.17, "Low": 75.52, "Close": 75.85, "Volume": 4187674 }, { "Date": "2012/02/24", "Open": 75.75, "High": 76.64, "Low": 75.63, "Close": 76.06, "Volume": 3346959 }, { "Date": "2012/02/27", "Open": 75.69, "High": 75.78, "Low": 75.01, "Close": 75.21, "Volume": 5379304 }, { "Date": "2012/02/28", "Open": 75.18, "High": 75.41, "Low": 74.81, "Close": 75.16, "Volume": 3667760 }, { "Date": "2012/02/29", "Open": 75.28, "High": 75.72, "Low": 74.75, "Close": 74.95, "Volume": 4633018 }, { "Date": "2012/03/01", "Open": 74.96, "High": 75.63, "Low": 74.86, "Close": 75.08, "Volume": 3343441 }, { "Date": "2012/03/02", "Open": 75.07, "High": 75.28, "Low": 74.63, "Close": 74.9, "Volume": 2806509 }, { "Date": "2012/03/05", "Open": 74.95, "High": 74.98, "Low": 73.93, "Close": 74.13, "Volume": 4157820 }, { "Date": "2012/03/06", "Open": 73.24, "High": 73.24, "Low": 72.3, "Close": 72.56, "Volume": 5456237 }, { "Date": "2012/03/07", "Open": 72.58, "High": 73.7, "Low": 72.51, "Close": 73.52, "Volume": 4278942 }, { "Date": "2012/03/08", "Open": 74.27, "High": 74.7, "Low": 73.83, "Close": 74.17, "Volume": 3881176 }, { "Date": "2012/03/09", "Open": 74.14, "High": 74.31, "Low": 73.17, "Close": 73.29, "Volume": 5537742 }, { "Date": "2012/03/12", "Open": 73.2, "High": 74.03, "Low": 73.2, "Close": 73.6, "Volume": 2833818 }, { "Date": "2012/03/13", "Open": 73.88, "High": 74.35, "Low": 73.38, "Close": 74.31, "Volume": 4533277 }, { "Date": "2012/03/14", "Open": 74.32, "High": 75.38, "Low": 74.31, "Close": 75.23, "Volume": 5297076 }, { "Date": "2012/03/15", "Open": 75.5, "High": 75.63, "Low": 74.88, "Close": 75.43, "Volume": 4850646 }, { "Date": "2012/03/16", "Open": 75.76, "High": 75.81, "Low": 75, "Close": 75.2, "Volume": 7079832 }, { "Date": "2012/03/19", "Open": 75, "High": 75.69, "Low": 75, "Close": 75.4, "Volume": 2683796 }, { "Date": "2012/03/20", "Open": 75.09, "High": 75.47, "Low": 74.52, "Close": 75.14, "Volume": 4384050 }, { "Date": "2012/03/21", "Open": 75.05, "High": 75.46, "Low": 74.8, "Close": 75.01, "Volume": 3644039 }, { "Date": "2012/03/22", "Open": 74.62, "High": 74.66, "Low": 73.37, "Close": 73.92, "Volume": 4921380 }, { "Date": "2012/03/23", "Open": 74.05, "High": 74.34, "Low": 73.75, "Close": 73.97, "Volume": 2518614 }, { "Date": "2012/03/26", "Open": 74.52, "High": 75.23, "Low": 74.47, "Close": 75.18, "Volume": 3715860 }, { "Date": "2012/03/27", "Open": 75.11, "High": 75.25, "Low": 74.8, "Close": 74.81, "Volume": 3510684 }, { "Date": "2012/03/28", "Open": 74.99, "High": 75.29, "Low": 73.9, "Close": 74.33, "Volume": 3412147 }, { "Date": "2012/03/29", "Open": 73.77, "High": 74.15, "Low": 72.95, "Close": 74.08, "Volume": 3587511 }, { "Date": "2012/03/30", "Open": 74.32, "High": 74.44, "Low": 73.78, "Close": 74.37, "Volume": 3204110 }, { "Date": "2012/04/02", "Open": 74, "High": 75.48, "Low": 73.61, "Close": 75.17, "Volume": 4104580 }, { "Date": "2012/04/03", "Open": 75, "High": 75.11, "Low": 74.15, "Close": 74.65, "Volume": 3485900 }, { "Date": "2012/04/04", "Open": 73.97, "High": 74.19, "Low": 73.49, "Close": 73.67, "Volume": 2490420 }, { "Date": "2012/04/05", "Open": 73.42, "High": 73.89, "Low": 73.3, "Close": 73.59, "Volume": 2640176 }, { "Date": "2012/04/09", "Open": 72.63, "High": 72.79, "Low": 72.27, "Close": 72.43, "Volume": 2443561 }, { "Date": "2012/04/10", "Open": 72.25, "High": 72.31, "Low": 70.59, "Close": 70.6, "Volume": 5340337 }, { "Date": "2012/04/11", "Open": 71.63, "High": 72.51, "Low": 71.49, "Close": 71.77, "Volume": 5100061 }, { "Date": "2012/04/12", "Open": 71.69, "High": 73.83, "Low": 71.69, "Close": 73.5, "Volume": 3938960 }, { "Date": "2012/04/13", "Open": 73.18, "High": 73.38, "Low": 72.37, "Close": 72.92, "Volume": 3329065 }, { "Date": "2012/04/16", "Open": 72.98, "High": 73.19, "Low": 72.3, "Close": 72.68, "Volume": 4800373 }, { "Date": "2012/04/17", "Open": 73.13, "High": 74.36, "Low": 73.1, "Close": 74.09, "Volume": 3345339 }, { "Date": "2012/04/18", "Open": 73.58, "High": 74.24, "Low": 73.47, "Close": 73.71, "Volume": 2248878 }, { "Date": "2012/04/19", "Open": 73.73, "High": 73.96, "Low": 72.66, "Close": 73.1, "Volume": 3729518 }, { "Date": "2012/04/20", "Open": 73.27, "High": 74.03, "Low": 73.1, "Close": 73.55, "Volume": 4302019 }, { "Date": "2012/04/23", "Open": 72.69, "High": 73.13, "Low": 72.17, "Close": 72.86, "Volume": 5022483 }, { "Date": "2012/04/24", "Open": 73.21, "High": 73.74, "Low": 72.77, "Close": 73.21, "Volume": 3665410 }, { "Date": "2012/04/25", "Open": 75.05, "High": 77.5, "Low": 74.9, "Close": 77.08, "Volume": 10622471 }, { "Date": "2012/04/26", "Open": 76.71, "High": 77.2, "Low": 76.55, "Close": 76.99, "Volume": 4704744 }, { "Date": "2012/04/27", "Open": 77.28, "High": 77.57, "Low": 76.9, "Close": 77.27, "Volume": 3756644 }, { "Date": "2012/04/30", "Open": 76.51, "High": 76.87, "Low": 75.68, "Close": 76.8, "Volume": 5811059 }, { "Date": "2012/05/01", "Open": 76.59, "High": 77.83, "Low": 75.85, "Close": 77.25, "Volume": 4287855 }, { "Date": "2012/05/02", "Open": 76.77, "High": 77.5, "Low": 76.34, "Close": 77.26, "Volume": 3073459 }, { "Date": "2012/05/03", "Open": 77.13, "High": 77.33, "Low": 76.52, "Close": 76.83, "Volume": 3305192 }, { "Date": "2012/05/04", "Open": 76.35, "High": 76.56, "Low": 75.5, "Close": 75.84, "Volume": 3366323 }, { "Date": "2012/05/07", "Open": 75.79, "High": 76.08, "Low": 75.37, "Close": 75.96, "Volume": 3551718 }, { "Date": "2012/05/08", "Open": 75.38, "High": 75.6, "Low": 74.55, "Close": 75.4, "Volume": 4033939 }, { "Date": "2012/05/09", "Open": 74.25, "High": 74.86, "Low": 73.32, "Close": 74.05, "Volume": 3926975 }, { "Date": "2012/05/10", "Open": 74.46, "High": 75.07, "Low": 73.63, "Close": 73.8, "Volume": 2952733 }, { "Date": "2012/05/11", "Open": 73.59, "High": 74.11, "Low": 73.25, "Close": 73.56, "Volume": 3188953 }, { "Date": "2012/05/14", "Open": 72.89, "High": 73.79, "Low": 72.35, "Close": 73.12, "Volume": 3585624 }, { "Date": "2012/05/15", "Open": 73, "High": 73.67, "Low": 72.42, "Close": 72.58, "Volume": 3252323 }, { "Date": "2012/05/16", "Open": 72.82, "High": 73.51, "Low": 72.29, "Close": 72.35, "Volume": 3648392 }, { "Date": "2012/05/17", "Open": 72.31, "High": 72.48, "Low": 69.46, "Close": 69.73, "Volume": 6173903 }, { "Date": "2012/05/18", "Open": 69.95, "High": 70.34, "Low": 68.93, "Close": 69.15, "Volume": 5597367 }, { "Date": "2012/05/21", "Open": 70.46, "High": 71.85, "Low": 70.14, "Close": 71.78, "Volume": 4709898 }, { "Date": "2012/05/22", "Open": 71.65, "High": 72.21, "Low": 71.08, "Close": 71.48, "Volume": 4269380 }, { "Date": "2012/05/23", "Open": 70.69, "High": 71.63, "Low": 69.92, "Close": 71.57, "Volume": 4222625 }, { "Date": "2012/05/24", "Open": 71.64, "High": 71.95, "Low": 70.25, "Close": 71.39, "Volume": 2942602 }, { "Date": "2012/05/25", "Open": 71.21, "High": 71.39, "Low": 69.66, "Close": 70, "Volume": 5163399 }, { "Date": "2012/05/29", "Open": 70.28, "High": 70.5, "Low": 69.75, "Close": 70.4, "Volume": 3973690 }, { "Date": "2012/05/30", "Open": 69.88, "High": 70.09, "Low": 69.25, "Close": 69.39, "Volume": 4677582 }, { "Date": "2012/05/31", "Open": 69.54, "High": 70.11, "Low": 69.07, "Close": 69.61, "Volume": 4191450 }, { "Date": "2012/06/01", "Open": 68.67, "High": 68.88, "Low": 67.14, "Close": 67.24, "Volume": 5594282 }, { "Date": "2012/06/04", "Open": 68.15, "High": 68.15, "Low": 67.05, "Close": 67.5, "Volume": 5478845 }, { "Date": "2012/06/05", "Open": 67.31, "High": 67.7, "Low": 66.82, "Close": 67.58, "Volume": 3747728 }, { "Date": "2012/06/06", "Open": 67.97, "High": 69.02, "Low": 67.96, "Close": 69.02, "Volume": 4050424 }, { "Date": "2012/06/07", "Open": 69.57, "High": 70.33, "Low": 69.43, "Close": 69.95, "Volume": 4004502 }, { "Date": "2012/06/08", "Open": 69.66, "High": 69.97, "Low": 69.27, "Close": 69.94, "Volume": 3933572 }, { "Date": "2012/06/11", "Open": 70.61, "High": 70.85, "Low": 69.8, "Close": 70.11, "Volume": 4369378 }, { "Date": "2012/06/12", "Open": 70.93, "High": 72.82, "Low": 70.74, "Close": 72.58, "Volume": 6458167 }, { "Date": "2012/06/13", "Open": 72.41, "High": 72.7, "Low": 71.58, "Close": 72.06, "Volume": 4720247 }, { "Date": "2012/06/14", "Open": 72.08, "High": 72.3, "Low": 71.39, "Close": 71.85, "Volume": 5822847 }, { "Date": "2012/06/15", "Open": 72.09, "High": 72.38, "Low": 71.58, "Close": 71.99, "Volume": 5312746 }, { "Date": "2012/06/18", "Open": 71.69, "High": 72.34, "Low": 71.25, "Close": 71.9, "Volume": 3435372 }, { "Date": "2012/06/19", "Open": 72.36, "High": 73.22, "Low": 72.02, "Close": 72.92, "Volume": 4167103 }, { "Date": "2012/06/20", "Open": 72.7, "High": 73.46, "Low": 72.35, "Close": 73.01, "Volume": 3468694 }, { "Date": "2012/06/21", "Open": 73.35, "High": 73.62, "Low": 71.25, "Close": 71.37, "Volume": 3660254 }, { "Date": "2012/06/22", "Open": 71.55, "High": 72.1, "Low": 71.07, "Close": 71.96, "Volume": 3278260 }, { "Date": "2012/06/25", "Open": 71.81, "High": 71.92, "Low": 71.03, "Close": 71.05, "Volume": 4116613 }, { "Date": "2012/06/26", "Open": 71.3, "High": 71.63, "Low": 70.48, "Close": 70.93, "Volume": 2757976 }, { "Date": "2012/06/27", "Open": 70.98, "High": 72.04, "Low": 70.95, "Close": 71.87, "Volume": 2514547 }, { "Date": "2012/06/28", "Open": 71.15, "High": 71.74, "Low": 70.63, "Close": 71.58, "Volume": 3144751 }, { "Date": "2012/06/29", "Open": 73.06, "High": 74.37, "Low": 72.89, "Close": 74.3, "Volume": 4419908 }, { "Date": "2012/07/02", "Open": 74.21, "High": 74.74, "Low": 72.45, "Close": 73.18, "Volume": 4893337 }, { "Date": "2012/07/03", "Open": 73.08, "High": 74.27, "Low": 73.08, "Close": 74.27, "Volume": 2166183 }, { "Date": "2012/07/05", "Open": 74.38, "High": 74.74, "Low": 73.85, "Close": 74.44, "Volume": 2539193 }, { "Date": "2012/07/06", "Open": 73.78, "High": 73.81, "Low": 72.9, "Close": 73.69, "Volume": 3579766 }, { "Date": "2012/07/09", "Open": 74.27, "High": 74.85, "Low": 73.8, "Close": 74.03, "Volume": 4357834 }, { "Date": "2012/07/10", "Open": 74.63, "High": 75.05, "Low": 72.89, "Close": 73.22, "Volume": 4756701 }, { "Date": "2012/07/11", "Open": 72.69, "High": 72.76, "Low": 71.23, "Close": 71.52, "Volume": 6073803 }, { "Date": "2012/07/12", "Open": 71.2, "High": 72.02, "Low": 70.85, "Close": 71.71, "Volume": 5799745 }, { "Date": "2012/07/13", "Open": 71.93, "High": 73.56, "Low": 71.85, "Close": 73.51, "Volume": 3616090 }, { "Date": "2012/07/16", "Open": 73.13, "High": 73.19, "Low": 72.25, "Close": 72.97, "Volume": 3538397 }, { "Date": "2012/07/17", "Open": 73.25, "High": 73.51, "Low": 72.04, "Close": 73.11, "Volume": 2753811 }, { "Date": "2012/07/18", "Open": 72.71, "High": 74.44, "Low": 72.71, "Close": 73.89, "Volume": 3756167 }, { "Date": "2012/07/19", "Open": 73.99, "High": 75.1, "Low": 73.7, "Close": 74.86, "Volume": 4543120 }, { "Date": "2012/07/20", "Open": 74.5, "High": 74.8, "Low": 73.61, "Close": 73.89, "Volume": 3148117 }, { "Date": "2012/07/23", "Open": 72.31, "High": 73.08, "Low": 71.58, "Close": 72.91, "Volume": 3433911 }, { "Date": "2012/07/24", "Open": 72.87, "High": 73.17, "Low": 71.35, "Close": 72.03, "Volume": 3866628 }, { "Date": "2012/07/25", "Open": 74.2, "High": 74.48, "Low": 72.7, "Close": 74.03, "Volume": 6131400 }, { "Date": "2012/07/26", "Open": 75.13, "High": 75.96, "Low": 74.27, "Close": 74.91, "Volume": 4949365 }, { "Date": "2012/07/27", "Open": 75.58, "High": 75.94, "Low": 75.08, "Close": 75.51, "Volume": 4066995 }, { "Date": "2012/07/30", "Open": 74.6, "High": 75.59, "Low": 74.43, "Close": 74.86, "Volume": 4999974 }, { "Date": "2012/07/31", "Open": 74.82, "High": 75.06, "Low": 73.88, "Close": 73.91, "Volume": 3978771 }, { "Date": "2012/08/01", "Open": 74.32, "High": 74.48, "Low": 72.64, "Close": 72.77, "Volume": 4696302 }, { "Date": "2012/08/02", "Open": 72.39, "High": 72.52, "Low": 71.16, "Close": 71.99, "Volume": 4430747 }, { "Date": "2012/08/03", "Open": 73.16, "High": 73.33, "Low": 72.68, "Close": 72.81, "Volume": 800947 }, { "Date": "2012/08/06", "Open": 73.01, "High": 73.32, "Low": 72.72, "Close": 72.89, "Volume": 714866 }, { "Date": "2012/08/07", "Open": 73.1, "High": 74.55, "Low": 72.99, "Close": 74.46, "Volume": 878407 }, { "Date": "2012/08/08", "Open": 74.2, "High": 74.68, "Low": 74.01, "Close": 74.6, "Volume": 616663 }, { "Date": "2012/08/09", "Open": 74.61, "High": 74.61, "Low": 73.91, "Close": 74.28, "Volume": 452979 }, { "Date": "2012/08/10", "Open": 73.87, "High": 74.3, "Low": 73.77, "Close": 74.21, "Volume": 654181 }, { "Date": "2012/08/13", "Open": 73.69, "High": 74.42, "Low": 73.6, "Close": 74.19, "Volume": 470842 }, { "Date": "2012/08/14", "Open": 74.3, "High": 74.41, "Low": 73.61, "Close": 73.81, "Volume": 490847 }, { "Date": "2012/08/15", "Open": 73.3, "High": 73.64, "Low": 72.75, "Close": 73.07, "Volume": 558461 }, { "Date": "2012/08/16", "Open": 73.1, "High": 73.75, "Low": 73.02, "Close": 73.64, "Volume": 553793 }, { "Date": "2012/08/17", "Open": 73.64, "High": 73.96, "Low": 73.41, "Close": 73.91, "Volume": 1199997 }, { "Date": "2012/08/20", "Open": 73.61, "High": 74, "Low": 73.34, "Close": 73.83, "Volume": 2481972 }, { "Date": "2012/08/21", "Open": 74.09, "High": 74.36, "Low": 73.12, "Close": 73.27, "Volume": 3136740 }, { "Date": "2012/08/22", "Open": 73.34, "High": 73.6, "Low": 72.55, "Close": 72.8, "Volume": 4245048 }, { "Date": "2012/08/23", "Open": 72.09, "High": 72.15, "Low": 70.02, "Close": 70.36, "Volume": 9433833 }, { "Date": "2012/08/24", "Open": 70.32, "High": 71.17, "Low": 70.05, "Close": 71.09, "Volume": 5351394 }, { "Date": "2012/08/27", "Open": 70.95, "High": 71.78, "Low": 70.88, "Close": 71.38, "Volume": 3538075 }, { "Date": "2012/08/28", "Open": 71.18, "High": 71.85, "Low": 71.05, "Close": 71.52, "Volume": 3029274 }, { "Date": "2012/08/29", "Open": 71.64, "High": 71.99, "Low": 71.13, "Close": 71.44, "Volume": 2687111 }, { "Date": "2012/08/30", "Open": 71.05, "High": 71.13, "Low": 70.5, "Close": 70.82, "Volume": 3393096 }, { "Date": "2012/08/31", "Open": 71.27, "High": 71.75, "Low": 70.61, "Close": 71.4, "Volume": 3171737 }, { "Date": "2012/09/04", "Open": 70.7, "High": 71.5, "Low": 70.4, "Close": 70.87, "Volume": 3916796 }, { "Date": "2012/09/05", "Open": 71.38, "High": 72.05, "Low": 71.11, "Close": 71.92, "Volume": 4946887 }, { "Date": "2012/09/06", "Open": 72.37, "High": 73.27, "Low": 72.37, "Close": 72.82, "Volume": 4358906 }, { "Date": "2012/09/07", "Open": 72.87, "High": 73.03, "Low": 72.55, "Close": 72.89, "Volume": 3080445 }, { "Date": "2012/09/10", "Open": 72.31, "High": 72.32, "Low": 70.81, "Close": 71.08, "Volume": 8354695 }, { "Date": "2012/09/11", "Open": 71.19, "High": 71.67, "Low": 71.15, "Close": 71.27, "Volume": 3951692 }, { "Date": "2012/09/12", "Open": 71.43, "High": 71.68, "Low": 70.8, "Close": 70.96, "Volume": 4400715 }, { "Date": "2012/09/13", "Open": 70.68, "High": 71.99, "Low": 70.44, "Close": 71.58, "Volume": 5320329 }, { "Date": "2012/09/14", "Open": 72.02, "High": 72.43, "Low": 71, "Close": 71.28, "Volume": 6530818 }, { "Date": "2012/09/17", "Open": 70.77, "High": 70.82, "Low": 69.89, "Close": 69.92, "Volume": 6918255 }, { "Date": "2012/09/18", "Open": 69.86, "High": 70.46, "Low": 69.56, "Close": 70.45, "Volume": 5490414 }, { "Date": "2012/09/19", "Open": 70.74, "High": 70.74, "Low": 69.88, "Close": 69.9, "Volume": 5194477 }, { "Date": "2012/09/20", "Open": 69.35, "High": 69.86, "Low": 69.03, "Close": 69.85, "Volume": 4875211 }, { "Date": "2012/09/21", "Open": 70.09, "High": 70.15, "Low": 69.47, "Close": 69.97, "Volume": 13164383 }, { "Date": "2012/09/24", "Open": 69.45, "High": 70.18, "Low": 69.21, "Close": 70.03, "Volume": 5037975 }, { "Date": "2012/09/25", "Open": 70.29, "High": 70.49, "Low": 69.38, "Close": 69.38, "Volume": 4086826 }, { "Date": "2012/09/26", "Open": 69.34, "High": 70.51, "Low": 69.31, "Close": 70.25, "Volume": 5256491 }, { "Date": "2012/09/27", "Open": 70.4, "High": 70.55, "Low": 69.71, "Close": 70.1, "Volume": 4147748 }, { "Date": "2012/09/28", "Open": 69.75, "High": 70.05, "Low": 69.18, "Close": 69.6, "Volume": 4057939 }, { "Date": "2012/10/01", "Open": 69.86, "High": 70.66, "Low": 69.8, "Close": 70.01, "Volume": 4012594 }, { "Date": "2012/10/02", "Open": 70.11, "High": 70.3, "Low": 69.2, "Close": 69.53, "Volume": 3077829 }, { "Date": "2012/10/03", "Open": 69.9, "High": 70, "Low": 69.36, "Close": 69.86, "Volume": 3106358 }, { "Date": "2012/10/04", "Open": 70.24, "High": 70.38, "Low": 69.72, "Close": 69.94, "Volume": 2818315 }, { "Date": "2012/10/05", "Open": 70.26, "High": 71.25, "Low": 70.21, "Close": 70.89, "Volume": 3741887 }, { "Date": "2012/10/08", "Open": 70.72, "High": 71.19, "Low": 70.55, "Close": 70.57, "Volume": 2838886 }, { "Date": "2012/10/09", "Open": 70.7, "High": 71.21, "Low": 70.36, "Close": 70.64, "Volume": 4116678 } ]