ABIOMED, Inc. (ABMD)

102.28
-2.33 (-2.37%)
Exchange
NMS
Day Range
95.76 - 100.00
52 Week Range
21.84 - 110.68
Open
97.50
Avg. Vol
763,720
Market Cap
4.00B
Short ratio
2.39
PE ratio
33.97
PEG Ratio
7.41
Earnings Share
2.82

ABIOMED, Inc. (ABMD) Historicals

Date Open High Low Vol Cls adjCls
15-08-31 97.50 100.00 95.77 495,800 95.90 95.90
15-08-28 97.41 98.71 95.76 498,500 98.23 98.23
15-08-27 99.02 100.00 96.84 623,700 98.20 98.20
15-08-26 96.26 97.50 94.03 610,300 97.29 97.29
15-08-25 98.24 98.49 93.59 732,300 93.88 93.88
15-08-24 88.77 94.57 86.16 1,405,800 94.57 94.57
15-08-21 99.74 99.74 93.15 1,386,800 97.08 97.08
15-08-20 103.98 104.44 101.63 696,800 102.19 102.19
15-08-19 103.88 105.90 102.02 802,900 104.55 104.55
Date Open High Low Vol Cls adjCls
15-08-18 107.48 107.76 104.28 689,600 104.93 104.93
15-08-17 103.91 107.88 103.29 720,300 106.45 106.45
15-08-14 105.27 105.74 101.76 1,033,700 103.92 103.92
15-08-13 100.50 110.68 99.80 1,889,800 105.75 105.75
15-08-12 100.00 102.15 98.02 1,218,100 100.65 100.65
15-08-11 97.01 101.24 95.60 1,371,300 100.95 100.95
15-08-10 97.69 100.24 95.02 1,372,100 95.57 95.57
15-08-07 93.15 95.84 93.00 1,021,000 95.68 95.68
15-08-06 92.50 97.72 92.49 1,636,700 94.32 94.32
Date Open High Low Vol Cls adjCls
15-08-05 89.09 93.29 89.02 1,440,100 92.89 92.89
15-08-04 85.73 92.29 84.28 2,802,600 88.80 88.80
15-08-03 77.95 79.40 76.23 924,600 77.40 77.40
15-07-31 77.46 79.37 76.75 922,300 77.46 77.46
15-07-30 75.45 78.69 74.51 918,400 77.26 77.26
15-07-29 74.70 76.05 73.60 694,100 75.62 75.62
15-07-28 73.18 74.20 72.24 541,700 74.12 74.12
15-07-27 72.72 73.27 71.09 525,500 72.72 72.72
15-07-24 73.60 74.29 72.91 581,400 73.10 73.10
Date Open High Low Vol Cls adjCls
15-07-23 75.33 75.80 73.00 529,700 73.19 73.19
15-07-22 75.50 76.03 72.25 709,800 75.18 75.18
15-07-21 72.00 76.60 71.70 1,083,600 75.58 75.58
15-07-20 72.96 72.99 71.11 413,300 72.12 72.12
15-07-17 69.09 72.90 69.01 814,300 72.33 72.33
15-07-16 68.00 69.24 67.82 288,100 68.84 68.84
15-07-15 69.00 69.21 67.00 820,300 67.55 67.55
15-07-14 67.97 69.58 67.97 619,200 69.02 69.02
15-07-13 68.52 68.99 67.37 322,300 67.91 67.91
Date Open High Low Vol Cls adjCls
15-07-10 66.72 68.12 66.00 583,700 68.04 68.04
15-07-09 65.09 66.65 65.00 743,900 65.72 65.72
15-07-08 65.10 65.49 64.03 512,300 64.39 64.39
15-07-07 65.69 65.84 64.26 615,600 65.68 65.68
15-07-06 64.73 65.95 64.16 488,500 65.70 65.70
15-07-02 66.16 66.19 64.08 336,400 65.21 65.21
15-07-01 66.42 66.60 65.25 516,000 66.16 66.16
15-06-30 66.00 66.15 64.77 520,500 65.73 65.73
15-06-29 66.01 67.11 65.29 464,300 65.33 65.33
Date Open High Low Vol Cls adjCls
15-06-26 66.09 66.91 65.72 467,500 66.75 66.75
15-06-25 66.79 66.99 65.37 293,900 66.05 66.05
15-06-24 66.90 67.38 66.30 450,500 66.65 66.65
15-06-23 68.23 69.02 67.00 501,700 67.40 67.40
15-06-22 68.34 69.33 67.45 385,900 68.36 68.36
15-06-19 67.15 68.50 67.01 686,600 67.73 67.73
15-06-18 65.59 67.46 65.51 450,900 67.16 67.16
15-06-17 65.98 66.44 65.47 489,000 65.65 65.65
15-06-16 65.00 66.18 64.44 528,200 65.71 65.71
Date Open High Low Vol Cls adjCls
15-06-15 63.46 65.12 62.71 610,800 65.02 65.02
15-06-12 63.22 63.70 62.74 310,100 63.65 63.65
15-06-11 63.06 63.55 62.48 327,300 63.44 63.44
15-06-10 61.51 63.19 61.09 586,300 63.00 63.00
15-06-09 63.17 63.67 60.88 500,300 61.51 61.51
15-06-08 64.49 64.49 63.04 536,000 63.10 63.10
15-06-05 62.91 63.98 62.09 688,500 63.82 63.82
15-06-04 61.76 64.22 61.40 1,444,400 63.31 63.31
15-06-03 61.02 62.08 59.73 776,300 62.05 62.05
Date Open High Low Vol Cls adjCls
15-06-02 59.59 59.96 59.04 525,400 59.66 59.66
15-06-01 61.03 61.07 59.43 723,600 60.34 60.34
15-05-29 60.50 60.88 59.60 758,200 59.72 59.72
15-05-28 61.32 61.94 60.06 677,600 60.57 60.57
15-05-27 61.07 62.15 60.11 1,072,500 61.85 61.85
15-05-26 62.51 63.07 59.50 1,615,100 60.74 60.74
15-05-22 64.77 65.20 63.20 739,900 63.45 63.45
15-05-21 66.67 67.24 64.48 601,600 65.07 65.07
15-05-20 67.75 68.08 64.28 635,000 66.85 66.85
Date Open High Low Vol Cls adjCls
15-05-19 68.45 69.74 67.97 330,300 68.01 68.01
15-05-18 67.03 69.08 67.03 416,400 68.66 68.66
15-05-15 68.50 68.78 66.45 357,600 67.45 67.45
15-05-14 66.42 68.51 66.11 486,600 68.31 68.31
15-05-13 68.59 68.68 65.95 542,400 66.25 66.25
15-05-12 66.04 68.61 65.13 704,100 68.56 68.56
15-05-11 67.09 67.88 66.52 487,200 66.56 66.56
15-05-08 69.03 70.00 63.56 1,858,800 67.37 67.37
15-05-07 73.82 74.00 69.31 1,525,800 69.72 69.72
Date Open High Low Vol Cls adjCls
15-05-06 76.08 76.42 72.00 1,080,700 73.84 73.84
15-05-05 74.57 76.90 71.58 2,845,000 75.47 75.47
15-05-04 64.15 65.50 63.58 507,800 65.14 65.14
15-05-01 63.25 64.60 63.25 484,600 63.79 63.79
15-04-30 65.00 65.45 63.04 422,700 63.22 63.22
15-04-29 66.62 66.78 63.62 442,800 65.49 65.49
15-04-28 66.00 67.70 63.79 591,800 66.93 66.93
15-04-27 68.86 69.45 65.75 443,600 66.00 66.00
15-04-24 69.65 69.72 68.63 398,300 68.83 68.83
Date Open High Low Vol Cls adjCls
15-04-23 68.97 69.77 68.78 287,600 69.57 69.57
15-04-22 69.45 69.69 68.21 234,600 69.31 69.31
15-04-21 69.40 69.91 69.11 241,600 69.71 69.71
15-04-20 67.67 69.34 67.43 397,300 69.33 69.33
15-04-17 67.50 67.88 66.24 359,000 67.29 67.29
15-04-16 67.11 68.52 66.97 454,800 68.30 68.30
15-04-15 67.60 67.99 67.13 428,900 67.45 67.45
15-04-14 67.85 68.42 66.98 444,800 67.49 67.49
15-04-13 69.45 69.94 67.67 505,700 67.99 67.99
Date Open High Low Vol Cls adjCls
15-04-10 70.15 70.36 69.04 407,000 69.35 69.35
15-04-09 69.70 70.57 68.63 653,000 69.80 69.80
15-04-08 70.08 71.08 69.33 580,900 69.63 69.63
15-04-07 70.50 71.73 69.34 388,400 69.73 69.73
15-04-06 70.44 71.54 69.71 301,700 70.87 70.87
15-04-02 70.27 70.89 69.56 408,500 70.72 70.72
15-04-01 71.14 71.27 68.55 461,000 69.92 69.92
15-03-31 73.31 73.31 70.68 502,000 71.58 71.58
15-03-30 71.00 74.32 71.00 548,400 73.47 73.47
Date Open High Low Vol Cls adjCls
15-03-27 68.78 70.75 68.51 336,700 70.31 70.31
15-03-26 71.00 71.01 68.67 523,700 69.03 69.03
15-03-25 72.12 73.48 69.62 967,600 70.52 70.52
15-03-24 66.66 74.70 66.60 3,202,600 72.48 72.48
15-03-23 59.81 61.48 59.54 604,800 61.43 61.43
15-03-20 61.45 61.57 59.91 588,500 60.00 60.00
15-03-19 60.27 61.43 60.15 232,400 61.10 61.10
15-03-18 59.55 60.83 59.17 369,000 60.44 60.44
15-03-17 61.23 61.63 59.14 495,100 60.12 60.12
Date Open High Low Vol Cls adjCls
15-03-16 61.36 62.28 61.00 332,200 61.24 61.24
15-03-13 61.29 62.35 60.18 362,800 60.86 60.86
15-03-12 59.29 61.63 58.93 519,200 61.26 61.26
15-03-11 59.13 59.45 58.31 423,500 58.70 58.70
15-03-10 59.57 59.64 58.35 329,500 59.09 59.09
15-03-09 60.26 60.91 59.88 364,700 59.91 59.91
15-03-06 61.26 61.86 60.22 251,400 60.35 60.35
15-03-05 61.55 62.00 61.19 254,100 61.38 61.38
15-03-04 59.98 61.53 59.69 305,700 61.24 61.24
Date Open High Low Vol Cls adjCls
15-03-03 62.48 62.82 59.96 665,600 60.15 60.15
15-03-02 61.55 62.65 60.67 665,000 62.19 62.19
15-02-27 60.53 61.53 60.36 543,000 60.79 60.79
15-02-26 60.29 61.94 60.03 701,800 61.00 61.00
15-02-25 61.07 61.23 59.66 294,800 60.17 60.17
15-02-24 61.02 61.20 60.07 295,600 60.92 60.92
15-02-23 60.32 61.43 60.32 471,500 61.12 61.12
15-02-20 60.62 60.65 59.72 452,000 60.35 60.35
15-02-19 60.50 60.95 60.25 373,400 60.52 60.52
Date Open High Low Vol Cls adjCls
15-02-18 60.71 61.45 59.50 657,400 60.57 60.57
15-02-17 60.98 61.50 60.21 517,800 60.62 60.62
15-02-13 60.31 61.74 59.80 556,200 60.39 60.39
15-02-12 59.48 61.11 58.06 812,100 59.93 59.93
15-02-11 57.80 59.39 57.71 472,800 58.90 58.90
15-02-10 56.96 57.72 56.81 302,700 57.69 57.69
15-02-09 57.83 58.43 56.36 447,600 56.81 56.81
15-02-06 55.74 57.95 55.40 668,700 57.94 57.94
15-02-05 54.57 55.89 54.20 361,800 55.52 55.52
Date Open High Low Vol Cls adjCls
15-02-04 52.80 55.01 52.80 580,400 54.15 54.15
15-02-03 52.34 52.93 51.18 482,300 52.89 52.89
15-02-02 51.73 52.36 50.90 628,100 51.86 51.86
15-01-30 51.83 52.98 51.13 772,500 51.74 51.74
15-01-29 49.65 53.60 49.63 1,276,600 52.25 52.25
15-01-28 53.48 53.89 49.19 3,598,900 49.94 49.94
15-01-27 39.03 39.86 38.54 401,100 38.63 38.63
15-01-26 39.60 40.21 38.87 407,500 39.57 39.57
15-01-23 39.01 39.95 38.85 364,800 39.48 39.48
Date Open High Low Vol Cls adjCls
15-01-22 38.16 39.00 37.48 276,200 38.94 38.94
15-01-21 37.69 38.45 37.45 245,700 37.81 37.81
15-01-20 38.03 38.45 37.50 239,000 37.87 37.87
15-01-16 36.99 37.96 36.87 236,400 37.92 37.92
15-01-15 38.50 38.50 36.89 300,100 37.11 37.11
15-01-14 38.37 38.70 37.94 234,500 38.25 38.25
15-01-13 39.26 40.44 37.85 338,800 38.81 38.81
15-01-12 38.51 38.97 38.02 243,000 38.56 38.56
15-01-09 38.97 39.21 38.13 201,900 38.41 38.41
Date Open High Low Vol Cls adjCls
15-01-08 37.69 39.05 37.50 457,600 38.96 38.96
15-01-07 36.42 37.37 35.75 345,500 37.28 37.28
15-01-06 37.09 37.60 35.96 415,000 36.13 36.13
15-01-05 37.17 38.14 36.89 375,800 37.07 37.07
15-01-02 38.27 38.51 36.86 249,000 37.31 37.31
14-12-31 38.51 39.00 38.00 232,500 38.06 38.06
14-12-30 38.46 38.75 37.86 173,100 38.36 38.36
14-12-29 38.54 39.01 38.02 227,300 38.48 38.48
14-12-26 38.80 38.98 38.31 147,600 38.64 38.64
Date Open High Low Vol Cls adjCls
14-12-24 38.37 39.02 38.06 115,300 38.46 38.46
14-12-23 38.73 38.94 36.92 591,500 38.33 38.33
14-12-22 36.69 38.46 36.31 337,800 38.40 38.40
14-12-19 37.38 37.47 36.41 517,500 36.71 36.71
14-12-18 37.39 37.76 36.80 389,200 37.06 37.06
14-12-17 36.00 37.05 35.71 412,500 36.92 36.92
14-12-16 36.07 36.58 35.69 415,500 35.85 35.85
14-12-15 36.69 36.80 35.90 406,800 36.25 36.25
14-12-12 36.39 36.74 35.96 678,100 36.34 36.34
Date Open High Low Vol Cls adjCls
14-12-11 37.03 37.57 36.63 309,300 36.91 36.91
14-12-10 37.76 37.92 36.73 358,600 36.78 36.78
14-12-09 36.11 37.84 35.76 388,500 37.80 37.80
14-12-08 36.41 37.00 36.25 331,200 36.51 36.51
14-12-05 35.62 36.85 35.60 300,800 36.60 36.60
14-12-04 35.50 35.84 35.25 465,300 35.65 35.65
14-12-03 35.47 35.73 35.10 353,000 35.43 35.43
14-12-02 35.00 35.48 34.53 320,900 35.28 35.28
14-12-01 35.45 35.45 34.92 348,500 35.00 35.00
Date Open High Low Vol Cls adjCls
14-11-28 35.77 36.09 35.41 140,700 35.52 35.52
14-11-26 35.58 36.37 35.31 372,800 35.78 35.78
14-11-25 35.68 35.72 35.20 302,500 35.49 35.49
14-11-24 35.04 35.54 34.93 248,200 35.50 35.50
14-11-21 35.56 35.74 34.70 383,400 35.10 35.10
14-11-20 34.34 35.13 34.09 630,400 35.05 35.05
14-11-19 34.96 34.98 34.45 310,300 34.62 34.62
14-11-18 33.94 34.98 33.40 589,500 34.88 34.88
14-11-17 33.10 34.05 32.95 784,700 33.76 33.76
Date Open High Low Vol Cls adjCls
14-11-14 33.50 33.75 32.97 586,000 33.25 33.25
14-11-13 33.74 33.74 32.95 343,200 33.48 33.48
14-11-12 32.98 34.00 32.59 656,300 33.60 33.60
14-11-11 33.00 33.18 32.76 282,500 33.09 33.09
14-11-10 32.05 33.00 32.02 288,400 32.99 32.99
14-11-07 31.66 32.49 31.38 216,800 32.13 32.13
14-11-06 31.84 32.12 31.36 272,500 31.66 31.66
14-11-05 32.17 32.31 31.29 462,100 31.71 31.71
14-11-04 32.34 32.40 31.25 519,400 31.85 31.85
Date Open High Low Vol Cls adjCls
14-11-03 30.86 32.77 29.95 888,800 32.52 32.52
14-10-31 31.70 32.99 31.58 1,316,200 32.79 32.79
14-10-30 26.50 31.42 26.50 1,881,000 31.35 31.35
14-10-29 24.95 25.35 24.77 216,900 25.35 25.35
14-10-28 24.73 24.94 24.40 204,100 24.93 24.93
14-10-27 24.10 24.68 23.98 265,300 24.55 24.55
14-10-24 24.14 24.61 24.07 145,400 24.18 24.18
14-10-23 23.91 24.17 23.85 111,200 24.10 24.10
14-10-22 24.01 24.12 23.60 78,500 23.64 23.64
Date Open High Low Vol Cls adjCls
14-10-21 23.69 24.03 23.34 146,400 23.97 23.97
14-10-20 22.89 23.56 22.84 182,700 23.55 23.55
14-10-17 23.22 23.34 22.83 161,000 22.98 22.98
14-10-16 22.54 23.09 22.54 197,200 22.88 22.88
14-10-15 23.06 23.06 22.33 163,900 22.90 22.90
14-10-14 22.68 23.18 22.34 349,600 22.91 22.91
14-10-13 22.23 22.56 21.84 232,200 22.44 22.44
14-10-10 22.91 23.25 22.19 327,100 22.22 22.22
14-10-09 23.80 23.80 23.03 178,700 23.08 23.08
Date Open High Low Vol Cls adjCls
14-10-08 23.53 23.95 23.27 239,700 23.88 23.88
14-10-07 24.07 24.26 23.50 309,300 23.60 23.60
14-10-06 24.69 24.99 24.16 153,200 24.18 24.18
14-10-03 24.59 24.92 24.35 173,400 24.71 24.71
14-10-02 24.24 24.46 24.06 218,600 24.33 24.33
14-10-01 24.85 24.92 24.23 254,400 24.29 24.29
14-09-30 25.09 25.15 24.75 295,500 24.83 24.83
14-09-29 24.76 25.32 24.76 159,800 25.03 25.03
14-09-26 24.94 25.17 24.79 125,100 24.93 24.93
Date Open High Low Vol Cls adjCls
14-09-25 24.98 25.08 24.70 213,400 24.90 24.90
14-09-24 25.03 25.15 24.76 104,900 25.09 25.09
14-09-23 24.85 25.24 24.85 139,500 24.94 24.94
14-09-22 25.19 25.27 24.82 199,400 24.99 24.99
14-09-19 25.52 25.83 25.34 372,800 25.35 25.35
14-09-18 25.24 25.46 25.11 134,300 25.43 25.43
14-09-17 24.93 25.84 24.80 208,400 25.18 25.18
14-09-16 24.65 24.89 24.50 295,800 24.85 24.85
14-09-15 25.07 25.16 24.48 310,900 24.67 24.67
Date Open High Low Vol Cls adjCls
14-09-12 25.22 25.42 24.99 193,200 25.13 25.13
14-09-11 24.76 25.33 24.73 379,100 25.28 25.28
14-09-10 25.01 25.11 24.69 238,900 24.83 24.83
14-09-09 25.30 25.37 24.84 109,500 24.94 24.94
14-09-08 24.89 25.30 24.69 94,600 25.25 25.25
14-09-05 24.89 25.15 24.80 149,200 24.97 24.97
14-09-04 25.52 25.67 24.92 163,800 25.06 25.06
14-09-03 25.96 26.09 25.26 162,100 25.38 25.38
14-09-02 26.24 26.24 25.72 141,900 25.91 25.91
Date Open High Low Vol Cls adjCls
14-08-29 26.08 26.33 25.89 162,700 26.05 26.05
14-08-28 25.94 26.13 25.79 180,700 26.07 26.07
14-08-27 25.90 26.10 25.56 248,400 26.03 26.03
14-08-26 25.15 25.88 25.02 277,500 25.79 25.79
14-08-25 25.07 25.28 24.75 162,500 25.11 25.11
14-08-22 24.86 25.09 24.61 154,300 24.89 24.89
14-08-21 25.00 25.32 24.76 175,200 24.82 24.82
14-08-20 25.58 25.63 25.00 262,000 25.13 25.13
14-08-19 25.43 25.71 25.24 152,600 25.67 25.67
Date Open High Low Vol Cls adjCls
14-08-18 25.17 25.37 24.89 166,300 25.33 25.33
14-08-15 25.40 25.40 24.67 279,500 24.88 24.88
14-08-14 25.63 25.71 25.06 238,400 25.13 25.13
14-08-13 26.12 26.12 25.48 274,400 25.61 25.61
14-08-12 25.49 25.82 25.28 204,800 25.51 25.51
14-08-11 25.41 25.80 25.19 159,800 25.67 25.67
14-08-08 25.45 25.72 25.22 220,800 25.33 25.33
14-08-07 25.36 25.89 25.24 219,900 25.42 25.42
14-08-06 25.20 25.64 25.20 268,300 25.35 25.35
Date Open High Low Vol Cls adjCls
14-08-05 25.26 25.52 25.07 206,400 25.41 25.41
14-08-04 25.54 25.73 24.68 360,100 25.30 25.30
14-08-01 25.59 25.87 25.34 253,800 25.68 25.68
14-07-31 25.10 25.98 24.82 722,000 25.60 25.60
14-07-30 26.57 26.94 26.37 381,700 26.74 26.74
14-07-29 26.46 26.46 26.06 214,600 26.30 26.30
14-07-28 26.21 26.33 25.72 449,200 26.31 26.31
14-07-25 25.96 26.31 25.86 263,700 26.29 26.29
14-07-24 25.80 26.31 25.59 235,200 26.25 26.25
Date Open High Low Vol Cls adjCls
14-07-23 25.76 25.96 25.58 185,700 25.82 25.82
14-07-22 25.39 26.07 25.26 198,100 25.77 25.77
14-07-21 24.77 25.40 24.48 168,400 25.28 25.28
14-07-18 24.45 25.27 24.45 319,000 24.94 24.94
14-07-17 24.43 24.68 24.19 255,900 24.49 24.49
14-07-16 25.02 25.09 24.55 121,200 24.56 24.56
14-07-15 24.85 25.01 24.64 240,300 24.94 24.94
14-07-14 25.09 25.27 24.89 97,200 25.08 25.08
14-07-11 25.45 25.45 24.82 115,200 24.92 24.92
Date Open High Low Vol Cls adjCls
14-07-10 24.50 25.25 24.50 275,000 24.97 24.97
14-07-09 24.91 25.20 24.65 320,900 25.01 25.01
14-07-08 25.23 25.23 24.67 690,600 24.78 24.78
14-07-07 25.53 25.83 24.95 449,500 25.36 25.36
14-07-03 25.66 25.86 25.21 166,700 25.67 25.67
14-07-02 25.50 25.80 25.20 463,100 25.51 25.51
14-07-01 25.24 25.92 25.24 344,400 25.41 25.41
14-06-30 25.08 25.24 24.65 407,300 25.14 25.14
14-06-27 24.31 24.60 24.25 211,400 24.60 24.60
Date Open High Low Vol Cls adjCls
14-06-26 24.21 24.55 23.85 265,300 24.52 24.52
14-06-25 23.30 24.13 23.23 226,500 24.10 24.10
14-06-24 23.15 23.77 23.01 260,000 23.35 23.35
14-06-23 23.47 23.67 22.89 146,800 23.26 23.26
14-06-20 23.52 23.78 23.16 367,500 23.39 23.39
14-06-19 23.45 23.45 23.02 105,600 23.38 23.38
14-06-18 23.40 23.42 23.00 195,300 23.37 23.37
14-06-17 23.24 23.48 23.07 188,400 23.43 23.43
14-06-16 23.02 23.38 22.85 241,000 23.27 23.27
Date Open High Low Vol Cls adjCls
14-06-13 23.16 23.20 22.82 129,800 22.95 22.95
14-06-12 22.84 23.12 22.62 160,800 23.03 23.03
14-06-11 22.97 23.16 22.68 223,700 22.92 22.92
14-06-10 23.39 23.40 22.71 169,700 23.14 23.14
14-06-09 23.44 23.62 23.14 129,600 23.40 23.40
14-06-06 23.51 23.51 23.04 214,600 23.39 23.39
14-06-05 22.99 23.36 22.76 177,700 23.33 23.33
14-06-04 22.86 23.18 22.67 226,200 22.91 22.91
14-06-03 22.73 23.09 22.25 478,400 23.00 23.00
Date Open High Low Vol Cls adjCls
14-06-02 22.75 23.05 22.40 642,200 22.89 22.89
14-05-30 22.05 22.86 21.99 581,600 22.80 22.80
14-05-29 21.88 22.35 21.62 292,500 21.97 21.97
14-05-28 21.46 21.96 21.41 311,900 21.71 21.71
14-05-27 21.34 21.72 20.99 461,800 21.53 21.53
14-05-23 21.45 21.54 20.85 314,700 21.10 21.10
14-05-22 20.99 21.49 20.85 235,000 21.40 21.40
14-05-21 21.09 21.26 20.81 233,500 20.88 20.88
14-05-20 21.95 21.95 20.83 426,300 21.05 21.05
Date Open High Low Vol Cls adjCls
14-05-19 21.35 22.10 21.23 251,000 21.95 21.95
14-05-16 21.16 21.50 21.01 234,600 21.50 21.50
14-05-15 21.40 21.41 20.51 401,200 21.20 21.20
14-05-14 21.55 21.66 21.24 260,800 21.55 21.55
14-05-13 21.93 22.03 21.50 235,200 21.55 21.55
14-05-12 21.74 22.07 21.54 252,200 21.92 21.92
14-05-09 20.76 21.75 20.51 344,600 21.59 21.59
14-05-08 21.12 21.69 20.29 414,300 20.87 20.87
14-05-07 21.96 22.15 21.07 370,700 21.47 21.47
Date Open High Low Vol Cls adjCls
14-05-06 22.11 22.48 21.86 503,100 21.99 21.99
14-05-05 22.61 22.94 22.11 654,600 22.23 22.23
14-05-02 22.61 23.03 22.28 787,900 22.71 22.71
14-05-01 22.98 23.14 21.61 1,587,600 22.66 22.66
14-04-30 23.91 23.91 23.25 624,400 23.69 23.69
14-04-29 24.03 24.39 23.45 229,400 23.97 23.97
14-04-28 24.80 24.80 23.64 416,500 24.00 24.00
14-04-25 24.94 25.13 24.54 255,000 24.69 24.69
14-04-24 25.51 25.63 25.04 219,500 25.08 25.08
Date Open High Low Vol Cls adjCls
14-04-23 25.35 25.53 25.20 195,000 25.30 25.30
14-04-22 25.06 25.56 24.85 273,400 25.46 25.46
14-04-21 24.75 25.06 24.34 169,500 24.95 24.95
14-04-17 24.42 24.86 24.25 235,800 24.64 24.64
14-04-16 24.54 24.90 24.15 249,500 24.48 24.48
14-04-15 24.17 24.53 23.70 416,100 24.27 24.27
14-04-14 23.81 24.20 23.56 346,700 23.98 23.98
14-04-11 23.63 24.18 23.24 361,200 23.66 23.66
14-04-10 24.66 24.89 23.51 484,400 23.94 23.94
Date Open High Low Vol Cls adjCls
14-04-09 23.85 24.61 23.84 398,400 24.58 24.58
14-04-08 24.70 24.70 23.56 503,700 23.81 23.81
14-04-07 25.11 25.11 23.87 564,700 24.12 24.12
14-04-04 26.18 26.21 24.86 351,500 25.11 25.11
14-04-03 26.10 26.26 25.57 417,300 25.97 25.97
14-04-02 26.31 26.55 25.78 265,700 26.00 26.00
14-04-01 26.15 26.57 25.93 1,353,200 26.20 26.20
14-03-31 25.90 26.26 25.64 354,600 26.04 26.04
14-03-28 25.78 26.32 25.41 374,900 25.70 25.70
Date Open High Low Vol Cls adjCls
14-03-27 26.43 26.58 25.40 411,000 25.77 25.77
14-03-26 27.29 27.55 26.29 310,100 26.34 26.34
14-03-25 27.59 27.72 26.99 553,400 27.18 27.18
14-03-24 27.88 27.88 26.75 600,300 27.40 27.40
14-03-21 27.47 27.48 26.68 790,700 26.84 26.84
14-03-20 26.79 27.16 25.77 580,300 26.20 26.20
14-03-19 25.63 27.10 25.57 1,135,900 26.76 26.76
14-03-18 25.72 25.93 25.26 1,558,000 25.74 25.74
14-03-17 26.09 26.34 25.42 552,400 25.60 25.60
Date Open High Low Vol Cls adjCls
14-03-14 26.72 27.02 25.89 582,000 26.01 26.01
14-03-13 29.40 29.40 26.69 1,509,900 26.90 26.90
14-03-12 29.76 29.99 29.65 153,600 29.83 29.83
14-03-11 29.65 30.46 29.50 283,700 29.96 29.96
14-03-10 29.40 29.89 29.26 336,900 29.70 29.70
14-03-07 30.75 30.75 29.08 195,800 29.46 29.46
14-03-06 29.25 29.75 29.02 308,900 29.62 29.62
14-03-05 28.47 29.24 28.15 348,300 29.15 29.15
14-03-04 27.96 28.48 27.65 414,700 28.45 28.45
Date Open High Low Vol Cls adjCls
14-03-03 28.00 28.23 27.41 365,000 27.73 27.73
14-02-28 29.19 29.20 28.13 394,700 28.19 28.19
14-02-27 28.80 29.11 28.74 395,600 29.11 29.11
14-02-26 29.02 29.11 28.72 142,300 28.93 28.93
14-02-25 28.66 29.18 28.48 261,400 28.94 28.94
14-02-24 28.68 28.84 28.22 357,400 28.71 28.71
14-02-21 28.73 28.89 28.05 348,300 28.72 28.72
14-02-20 28.40 28.85 27.79 544,800 28.58 28.58
14-02-19 28.74 29.00 28.60 332,100 28.70 28.70
Date Open High Low Vol Cls adjCls
14-02-18 28.18 28.98 28.02 451,000 28.77 28.77
14-02-14 28.13 28.65 27.89 300,200 28.14 28.14
14-02-13 27.24 28.37 26.76 521,200 28.19 28.19
14-02-12 27.12 27.36 26.85 203,900 27.35 27.35
14-02-11 26.94 27.33 26.58 245,300 27.18 27.18
14-02-10 27.10 27.10 26.51 241,500 26.97 26.97
14-02-07 26.56 27.21 26.41 272,600 27.09 27.09
14-02-06 26.20 26.58 26.00 279,100 26.51 26.51
14-02-05 26.26 26.70 25.32 392,900 26.08 26.08
Date Open High Low Vol Cls adjCls
14-02-04 26.59 26.59 25.97 444,400 26.32 26.32
14-02-03 27.10 27.15 25.96 761,900 26.43 26.43
14-01-31 26.70 28.02 25.77 604,200 27.49 27.49
14-01-30 29.49 29.49 26.57 585,100 26.93 26.93
14-01-29 26.35 26.53 25.92 325,000 26.21 26.21
14-01-28 26.49 27.08 26.26 321,800 26.56 26.56
14-01-27 26.54 27.01 26.34 300,600 26.55 26.55
14-01-24 26.93 27.53 26.02 346,400 26.42 26.42
14-01-23 27.40 27.57 26.84 256,400 27.25 27.25
Date Open High Low Vol Cls adjCls
14-01-22 27.80 27.89 27.52 197,100 27.57 27.57
14-01-21 27.98 28.17 27.57 327,500 27.69 27.69
14-01-17 27.82 28.00 27.51 2,005,900 27.76 27.76
14-01-16 28.29 28.48 27.90 318,400 27.99 27.99
14-01-15 29.42 29.55 27.91 517,700 28.42 28.42
14-01-14 29.40 29.74 29.25 192,800 29.55 29.55
14-01-13 30.01 30.04 28.84 326,100 29.25 29.25
14-01-10 29.67 30.77 29.32 434,300 30.03 30.03
14-01-09 28.22 29.72 27.84 433,200 29.55 29.55
Date Open High Low Vol Cls adjCls
14-01-08 27.54 28.34 27.25 404,600 28.23 28.23
14-01-07 27.36 27.69 27.22 304,100 27.62 27.62
14-01-06 27.23 27.94 27.06 241,600 27.30 27.30
14-01-03 26.84 27.15 26.50 209,500 27.06 27.06
14-01-02 26.66 27.25 26.27 232,800 26.85 26.85
13-12-31 27.47 27.47 26.69 368,900 26.74 26.74
13-12-30 26.91 27.78 26.67 326,500 27.46 27.46
13-12-27 27.06 27.86 26.67 127,600 27.04 27.04
13-12-26 27.17 27.18 26.58 259,400 26.95 26.95
Date Open High Low Vol Cls adjCls
13-12-24 27.41 27.57 26.85 138,500 27.12 27.12
13-12-23 27.09 27.51 26.85 279,500 27.47 27.47
13-12-20 26.41 27.13 26.10 752,600 27.02 27.02
13-12-19 27.33 27.54 25.91 405,500 26.38 26.38
13-12-18 26.51 27.34 26.20 397,300 27.30 27.30
13-12-17 26.65 26.65 26.09 160,000 26.42 26.42
13-12-16 26.75 26.86 26.22 268,500 26.64 26.64
13-12-13 26.69 26.91 26.52 240,300 26.70 26.70
13-12-12 26.62 27.01 26.06 239,800 26.60 26.60
Date Open High Low Vol Cls adjCls
13-12-11 27.47 27.62 26.55 563,900 26.60 26.60
13-12-10 27.76 27.97 27.16 353,800 27.40 27.40
13-12-09 27.75 27.97 27.07 324,600 27.88 27.88
13-12-06 27.99 28.25 27.62 223,300 27.68 27.68
13-12-05 27.38 28.00 27.18 487,000 27.71 27.71
13-12-04 28.03 28.03 26.82 304,500 27.44 27.44
13-12-03 28.03 28.27 27.67 326,800 28.07 28.07
13-12-02 28.59 28.71 27.95 359,300 28.06 28.06
13-11-29 28.70 28.89 28.52 111,600 28.59 28.59
Date Open High Low Vol Cls adjCls
13-11-27 28.30 28.99 27.81 299,700 28.55 28.55
13-11-26 28.18 28.63 28.16 359,500 28.21 28.21
13-11-25 28.91 29.10 28.11 237,600 28.23 28.23
13-11-22 28.50 29.24 28.46 492,200 28.77 28.77
13-11-21 27.43 28.50 27.25 415,100 28.37 28.37
13-11-20 27.26 27.50 27.03 281,300 27.27 27.27
13-11-19 26.94 27.49 26.70 231,000 27.26 27.26
13-11-18 27.59 27.75 26.71 264,800 26.99 26.99
13-11-15 27.32 27.68 27.23 245,300 27.57 27.57
Date Open High Low Vol Cls adjCls
13-11-14 27.59 27.63 27.05 154,600 27.29 27.29
13-11-13 27.31 27.68 26.91 325,400 27.68 27.68
13-11-12 27.16 27.48 26.83 419,100 27.42 27.42
13-11-11 27.00 27.45 26.35 682,700 27.14 27.14
13-11-08 25.72 27.24 25.71 734,500 27.19 27.19
13-11-07 25.99 26.32 25.12 897,100 26.15 26.15
13-11-06 24.62 26.48 24.32 1,325,100 25.84 25.84
13-11-05 24.86 24.97 24.11 452,200 24.42 24.42
13-11-04 24.37 25.00 23.56 639,600 24.85 24.85
Date Open High Low Vol Cls adjCls
13-11-01 23.92 24.43 23.29 829,700 24.36 24.36
13-10-31 21.63 24.13 21.45 1,213,500 24.01 24.01
13-10-30 21.73 22.00 21.55 446,600 21.68 21.68
13-10-29 21.67 21.78 21.41 224,900 21.75 21.75
13-10-28 21.45 21.61 21.14 243,700 21.61 21.61
13-10-25 21.06 21.58 21.05 304,300 21.42 21.42
13-10-24 20.64 21.05 20.60 198,000 20.97 20.97
13-10-23 20.14 20.87 20.10 225,500 20.59 20.59
13-10-22 20.35 20.61 20.15 295,400 20.18 20.18
Date Open High Low Vol Cls adjCls
13-10-21 20.18 20.52 20.18 209,800 20.33 20.33
13-10-18 20.62 20.75 20.07 290,100 20.16 20.16
13-10-17 20.27 20.53 20.12 296,000 20.42 20.42
13-10-16 20.25 20.45 20.04 253,900 20.29 20.29
13-10-15 20.28 20.28 19.80 198,300 20.06 20.06
13-10-14 19.69 20.57 19.69 294,000 20.30 20.30
13-10-11 19.64 19.84 19.32 254,900 19.83 19.83
13-10-10 19.73 19.90 19.56 189,500 19.74 19.74
13-10-09 19.75 19.95 19.32 363,400 19.57 19.57
Date Open High Low Vol Cls adjCls
13-10-08 20.89 20.89 19.69 655,600 19.75 19.75
13-10-07 19.16 19.95 19.16 511,100 19.68 19.68
13-10-04 19.15 19.48 18.98 309,200 19.23 19.23
13-10-03 18.82 19.11 18.54 431,000 19.10 19.10
13-10-02 19.07 19.15 18.80 269,800 18.89 18.89
13-10-01 19.40 19.70 18.92 566,000 19.14 19.14
13-09-30 18.64 19.14 18.50 442,700 19.06 19.06
13-09-27 18.64 18.80 18.15 398,100 18.75 18.75
13-09-26 18.93 19.28 18.36 636,600 18.64 18.64
Date Open High Low Vol Cls adjCls
13-09-25 20.35 20.90 18.88 869,000 18.93 18.93
13-09-24 19.20 20.78 18.79 1,473,300 20.45 20.45
13-09-23 21.33 21.40 18.75 1,514,900 18.88 18.88
13-09-20 22.04 22.37 21.29 644,300 21.39 21.39
13-09-19 23.17 23.17 22.00 511,800 22.04 22.04
13-09-18 23.56 23.67 22.92 288,800 23.19 23.19
13-09-17 23.42 23.80 23.36 165,000 23.62 23.62
13-09-16 23.25 23.59 22.96 222,800 23.42 23.42
13-09-13 22.66 23.04 22.64 230,000 23.01 23.01
Date Open High Low Vol Cls adjCls
13-09-12 23.01 23.21 22.62 404,600 22.68 22.68
13-09-11 23.43 23.43 22.85 385,700 23.06 23.06
13-09-10 23.62 23.85 23.46 512,500 23.57 23.57
13-09-09 23.88 24.00 23.43 261,000 23.62 23.62
13-09-06 24.04 24.15 23.24 106,600 23.86 23.86
13-09-05 24.05 24.29 23.89 187,000 24.01 24.01
13-09-04 24.11 24.48 23.96 323,500 24.07 24.07
13-09-03 23.80 24.07 23.55 274,900 24.01 24.01
13-08-30 23.71 23.86 23.39 244,200 23.55 23.55
Date Open High Low Vol Cls adjCls
13-08-29 22.61 23.73 22.61 308,600 23.64 23.64
13-08-28 22.39 22.67 22.28 210,400 22.62 22.62
13-08-27 22.96 23.14 22.10 286,000 22.43 22.43
13-08-26 22.41 23.44 22.26 256,200 23.19 23.19
13-08-23 22.53 22.53 22.29 100,600 22.43 22.43
13-08-22 22.30 22.57 22.22 102,100 22.44 22.44
13-08-21 22.27 22.50 22.11 199,200 22.23 22.23
13-08-20 22.53 22.75 22.23 387,000 22.38 22.38
13-08-19 22.30 22.86 22.15 299,200 22.57 22.57
Date Open High Low Vol Cls adjCls
13-08-16 22.54 22.65 22.38 346,800 22.43 22.43
13-08-15 23.12 23.14 22.56 349,800 22.76 22.76
13-08-14 23.19 23.82 22.90 406,700 23.48 23.48
13-08-13 22.60 23.20 22.38 274,600 23.12 23.12
13-08-12 22.11 22.65 22.05 393,800 22.62 22.62
13-08-09 22.32 22.43 22.08 199,000 22.29 22.29
13-08-08 22.19 22.66 21.79 509,100 22.30 22.30
13-08-07 22.30 22.30 21.85 296,000 22.05 22.05
13-08-06 22.53 22.53 22.06 290,000 22.49 22.49
Date Open High Low Vol Cls adjCls
13-08-05 23.05 23.18 22.43 755,700 22.64 22.64
13-08-02 24.00 24.19 22.97 517,400 23.03 23.03
13-08-01 25.22 25.22 22.93 1,342,600 24.15 24.15
13-07-31 25.00 25.25 24.85 375,300 25.08 25.08
13-07-30 24.80 25.00 24.69 339,800 24.98 24.98
13-07-29 24.54 24.87 24.45 181,700 24.64 24.64
13-07-26 24.30 24.63 24.00 282,800 24.43 24.43
13-07-25 24.37 24.77 24.00 235,800 24.51 24.51
13-07-24 24.20 24.88 23.93 147,900 24.34 24.34
Date Open High Low Vol Cls adjCls
13-07-23 24.51 25.03 24.43 245,100 24.51 24.51
13-07-22 24.36 24.61 24.18 330,000 24.50 24.50
13-07-19 24.24 24.64 24.09 311,000 24.49 24.49
13-07-18 24.50 24.59 24.13 226,200 24.35 24.35
13-07-17 23.77 24.50 23.67 342,300 24.50 24.50
13-07-16 23.73 23.84 23.53 183,700 23.70 23.70
13-07-15 23.25 23.70 22.95 248,000 23.65 23.65
13-07-12 22.73 23.17 22.67 163,800 23.14 23.14
13-07-11 23.50 23.55 22.63 313,500 22.87 22.87
Date Open High Low Vol Cls adjCls
13-07-10 23.17 23.45 23.17 122,100 23.34 23.34
13-07-09 22.92 23.40 22.71 278,400 23.24 23.24
13-07-08 22.40 22.96 22.28 199,600 22.92 22.92
13-07-05 22.49 22.49 22.05 126,300 22.37 22.37
13-07-03 21.90 22.33 21.87 46,100 22.15 22.15
13-07-02 22.30 22.42 21.84 204,700 22.01 22.01
13-07-01 21.64 22.46 21.62 244,300 22.27 22.27
13-06-28 21.30 21.75 21.30 671,700 21.56 21.56
13-06-27 21.32 21.43 21.05 314,600 21.37 21.37
Date Open High Low Vol Cls adjCls
13-06-26 20.92 21.41 20.79 215,900 21.17 21.17
13-06-25 20.69 20.83 20.58 214,200 20.77 20.77
13-06-24 20.97 21.15 20.19 370,200 20.57 20.57
13-06-21 21.62 21.86 21.00 710,400 21.25 21.25
13-06-20 21.85 22.12 21.41 359,600 21.61 21.61
13-06-19 22.00 22.47 21.85 350,900 22.07 22.07
13-06-18 21.71 22.06 21.71 309,600 22.00 22.00
13-06-17 21.75 22.03 21.29 461,700 21.74 21.74
13-06-14 21.52 21.80 21.35 419,900 21.61 21.61
Date Open High Low Vol Cls adjCls
13-06-13 20.82 21.60 20.78 335,200 21.49 21.49
13-06-12 20.88 21.14 20.78 264,100 20.78 20.78
13-06-11 20.90 21.24 20.64 193,400 20.81 20.81
13-06-10 21.11 21.25 20.97 267,500 21.06 21.06
13-06-07 21.28 21.28 20.87 356,600 21.13 21.13
13-06-06 20.90 21.17 20.76 515,300 21.15 21.15
13-06-05 21.17 21.49 20.67 391,200 20.83 20.83
13-06-04 21.82 21.92 20.95 382,300 21.12 21.12
13-06-03 21.59 22.00 21.40 327,300 21.87 21.87
Date Open High Low Vol Cls adjCls
13-05-31 21.67 22.02 21.55 353,300 21.57 21.57
13-05-30 21.35 21.77 21.28 199,900 21.76 21.76
13-05-29 21.98 21.98 20.83 589,500 21.29 21.29
13-05-28 21.98 22.48 21.98 371,400 22.17 22.17
13-05-24 21.72 22.02 21.40 339,600 21.98 21.98
13-05-23 21.64 21.78 21.39 610,900 21.72 21.72
13-05-22 23.04 23.15 21.75 449,400 21.83 21.83
13-05-21 23.18 23.18 22.83 327,400 22.97 22.97
13-05-20 23.31 23.40 23.02 379,400 23.11 23.11
Date Open High Low Vol Cls adjCls
13-05-17 23.23 23.50 23.11 417,100 23.33 23.33
13-05-16 23.11 23.22 22.96 445,500 23.11 23.11
13-05-15 22.98 23.27 22.43 343,000 23.22 23.22
13-05-14 23.30 23.48 23.02 540,200 23.15 23.15
13-05-13 22.30 23.48 22.23 670,300 23.39 23.39
13-05-10 21.38 22.95 21.36 804,900 22.40 22.40
13-05-09 20.50 21.32 20.41 631,000 21.07 21.07
13-05-08 19.78 20.41 19.78 187,500 20.39 20.39
13-05-07 20.05 20.05 19.70 219,900 19.87 19.87
Date Open High Low Vol Cls adjCls
13-05-06 19.48 20.05 19.46 243,000 19.99 19.99
13-05-03 19.95 20.10 19.69 534,300 19.72 19.72
13-05-02 18.90 20.45 18.78 1,228,900 19.88 19.88
13-05-01 18.13 18.88 18.12 629,600 18.71 18.71
13-04-30 18.15 18.53 17.75 346,800 18.47 18.47
13-04-29 18.00 18.21 17.74 102,800 18.13 18.13
13-04-26 17.95 18.14 17.78 169,200 17.96 17.96
13-04-25 17.82 18.25 17.61 159,500 18.03 18.03
13-04-24 17.99 17.99 17.72 186,100 17.86 17.86
Date Open High Low Vol Cls adjCls
13-04-23 17.88 18.04 17.71 164,200 17.96 17.96
13-04-22 17.98 18.04 17.41 221,600 17.87 17.87
13-04-19 17.42 17.92 17.32 203,000 17.82 17.82
13-04-18 18.00 18.08 17.24 351,400 17.42 17.42
13-04-17 17.75 17.98 17.00 1,284,300 17.74 17.74
13-04-16 16.46 16.48 16.05 406,400 16.33 16.33
13-04-15 16.95 16.95 16.09 413,800 16.29 16.29
13-04-12 16.75 17.24 16.75 305,700 17.00 17.00
13-04-11 16.83 17.00 16.70 154,900 16.80 16.80
Date Open High Low Vol Cls adjCls
13-04-10 16.57 17.25 16.57 529,400 16.79 16.79
13-04-09 16.36 16.92 16.13 583,100 16.52 16.52
13-04-08 16.95 17.29 16.69 251,700 17.20 17.20
13-04-05 16.99 17.08 16.63 276,000 16.95 16.95
13-04-04 17.27 17.29 17.05 266,800 17.12 17.12
13-04-03 17.92 18.02 17.06 429,700 17.22 17.22
13-04-02 18.34 18.64 17.78 388,100 17.87 17.87
13-04-01 18.62 18.87 18.04 267,400 18.30 18.30
13-03-28 18.74 18.92 18.47 328,900 18.67 18.67
Date Open High Low Vol Cls adjCls
13-03-27 18.31 18.84 18.18 882,400 18.79 18.79
13-03-26 18.04 18.46 17.81 378,400 18.34 18.34
13-03-25 17.75 17.97 17.63 318,300 17.94 17.94
13-03-22 17.50 17.61 17.25 232,400 17.61 17.61
13-03-21 17.39 17.52 17.16 163,400 17.41 17.41
13-03-20 17.75 17.87 17.30 289,400 17.42 17.42
13-03-19 17.64 17.68 17.19 623,700 17.58 17.58
13-03-18 17.38 17.59 17.13 323,400 17.57 17.57
13-03-15 17.96 18.03 17.42 871,400 17.49 17.49
Date Open High Low Vol Cls adjCls
13-03-14 17.89 18.34 17.69 976,700 18.03 18.03
13-03-13 17.57 17.75 17.28 350,600 17.38 17.38
13-03-12 17.45 17.74 17.40 527,400 17.61 17.61
13-03-11 16.92 17.53 16.90 494,700 17.47 17.47
13-03-08 16.81 17.25 16.68 659,000 16.93 16.93
13-03-07 16.18 16.74 16.00 375,600 16.74 16.74
13-03-06 16.37 16.66 16.08 308,900 16.14 16.14
13-03-05 16.00 16.46 15.87 552,400 16.38 16.38
13-03-04 15.93 16.42 15.72 476,700 15.87 15.87
Date Open High Low Vol Cls adjCls
13-03-01 15.83 16.10 15.80 334,800 15.99 15.99
13-02-28 16.39 16.88 16.03 872,000 16.04 16.04
13-02-27 15.57 16.57 15.52 1,391,000 16.36 16.36
13-02-26 15.10 15.52 14.88 609,800 15.07 15.07
13-02-25 14.73 15.27 14.70 787,800 15.06 15.06
13-02-22 14.47 14.89 14.33 693,400 14.72 14.72
13-02-21 14.51 15.00 13.96 709,600 14.34 14.34
13-02-20 14.40 14.46 14.12 414,800 14.12 14.12
13-02-19 14.63 14.67 14.32 389,100 14.39 14.39
Date Open High Low Vol Cls adjCls
13-02-15 14.76 14.98 14.45 360,400 14.66 14.66
13-02-14 14.65 14.81 14.37 376,300 14.71 14.71
13-02-13 14.03 14.76 14.03 759,600 14.71 14.71
13-02-12 14.01 14.22 13.90 553,800 14.04 14.04
13-02-11 13.74 14.00 13.74 628,400 14.00 14.00
13-02-08 13.84 14.02 13.69 718,100 13.76 13.76
13-02-07 13.66 14.15 13.66 694,000 13.79 13.79
13-02-06 14.35 14.35 12.41 1,361,000 13.54 13.54
13-02-05 14.00 14.59 13.88 883,300 14.41 14.41
Date Open High Low Vol Cls adjCls
13-02-04 13.81 14.03 13.76 600,100 13.93 13.93
13-02-01 13.97 14.13 13.60 771,900 13.97 13.97
13-01-31 13.39 14.08 13.01 721,000 13.95 13.95
13-01-30 13.72 13.83 13.41 733,600 13.44 13.44
13-01-29 13.59 14.00 13.46 801,100 13.80 13.80
13-01-28 13.23 13.77 13.18 794,800 13.60 13.60
13-01-25 13.12 13.21 12.93 470,700 13.19 13.19
13-01-24 12.61 13.12 12.57 849,700 13.06 13.06
13-01-23 12.56 12.68 12.45 803,300 12.66 12.66
Date Open High Low Vol Cls adjCls
13-01-22 12.49 12.66 12.41 692,500 12.53 12.53
13-01-18 12.83 12.84 12.22 923,700 12.47 12.47
13-01-17 12.56 12.99 12.54 490,100 12.85 12.85
13-01-16 12.18 12.69 11.96 1,027,200 12.45 12.45
13-01-15 12.31 12.32 12.07 1,326,200 12.17 12.17
13-01-14 12.19 12.41 12.00 960,700 12.32 12.32
13-01-11 12.87 12.90 12.08 861,800 12.25 12.25
13-01-10 12.94 13.00 12.73 509,600 12.80 12.80
13-01-09 13.20 13.20 12.75 1,226,400 12.84 12.84
Date Open High Low Vol Cls adjCls
13-01-08 13.28 13.50 13.16 457,200 13.21 13.21
13-01-07 13.31 13.40 12.94 626,800 13.25 13.25
13-01-04 13.44 13.56 13.31 343,200 13.41 13.41
13-01-03 13.74 13.77 13.39 586,100 13.45 13.45
13-01-02 13.69 14.13 13.68 851,700 13.69 13.69
12-12-31 13.36 13.67 12.95 1,181,300 13.44 13.44
12-12-28 13.54 13.70 13.41 637,000 13.46 13.46
12-12-27 13.55 13.70 13.40 714,900 13.63 13.63
12-12-26 13.55 13.73 13.30 526,700 13.67 13.67
Date Open High Low Vol Cls adjCls
12-12-24 13.70 13.80 13.44 738,900 13.56 13.56
12-12-21 13.56 13.80 13.41 4,813,100 13.66 13.66
12-12-20 13.65 13.70 13.47 633,900 13.62 13.62
12-12-19 13.43 13.57 13.25 1,144,800 13.52 13.52
12-12-18 13.65 13.86 13.37 1,844,300 13.41 13.41
12-12-17 12.92 13.12 12.83 434,200 12.97 12.97
12-12-14 13.08 13.23 12.78 396,100 12.88 12.88
12-12-13 13.05 13.24 13.00 520,500 13.11 13.11
12-12-12 13.84 14.06 12.78 914,800 13.04 13.04
Date Open High Low Vol Cls adjCls
12-12-11 13.55 13.99 13.44 1,178,000 13.83 13.83
12-12-10 12.42 13.65 12.42 1,182,100 13.44 13.44
12-12-07 12.00 12.88 11.80 3,247,500 12.49 12.49
12-12-06 12.88 12.88 12.88 0 12.88 12.88
12-12-05 13.08 13.23 12.86 378,600 12.88 12.88
12-12-04 13.04 13.27 12.82 641,200 13.06 13.06
12-12-03 13.47 13.47 12.70 1,837,100 12.80 12.80
12-11-30 13.94 13.94 13.18 1,792,500 13.35 13.35
12-11-29 14.32 14.54 13.93 499,100 13.94 13.94
Date Open High Low Vol Cls adjCls
12-11-28 13.49 14.31 12.85 2,229,400 14.17 14.17
12-11-27 14.25 14.94 14.19 805,200 14.65 14.65
12-11-26 14.18 14.38 13.98 684,200 14.31 14.31
12-11-23 14.00 14.40 13.80 205,400 14.25 14.25
12-11-21 13.86 13.98 13.76 334,500 13.97 13.97
12-11-20 14.07 14.13 13.77 444,200 13.89 13.89
12-11-19 14.39 14.40 14.00 525,500 14.09 14.09
12-11-16 13.84 14.35 13.84 937,800 14.30 14.30
12-11-15 13.51 13.93 13.40 721,700 13.86 13.86
Date Open High Low Vol Cls adjCls
12-11-14 13.61 13.73 13.48 397,300 13.51 13.51
12-11-13 13.56 13.73 13.47 585,500 13.54 13.54
12-11-12 13.26 13.59 13.13 441,500 13.50 13.50
12-11-09 12.73 13.29 12.50 675,600 13.26 13.26
12-11-08 13.08 13.20 12.87 879,000 12.89 12.89
12-11-07 13.16 13.28 12.72 910,200 13.06 13.06
12-11-06 13.58 13.70 13.17 926,000 13.34 13.34
12-11-05 13.92 13.92 12.98 1,433,300 13.48 13.48
12-11-02 14.26 15.35 13.77 3,181,000 13.86 13.86
Date Open High Low Vol Cls adjCls
12-11-01 15.80 15.90 13.12 9,012,400 13.61 13.61
12-10-31 18.89 20.00 18.83 701,700 19.82 19.82
12-10-26 18.99 19.40 18.88 390,400 18.92 18.92
12-10-25 18.87 18.98 18.23 607,700 18.93 18.93
12-10-24 18.80 19.01 18.54 313,400 18.70 18.70
12-10-23 18.89 19.08 18.52 499,800 18.69 18.69
12-10-22 19.57 19.63 18.69 899,000 19.05 19.05
12-10-19 20.17 20.22 19.62 754,900 19.70 19.70
12-10-18 20.15 20.59 19.87 593,000 20.33 20.33
Date Open High Low Vol Cls adjCls
12-10-17 21.00 21.05 20.50 353,800 20.64 20.64
12-10-16 20.60 21.02 20.37 380,000 21.00 21.00
12-10-15 20.04 20.51 19.85 363,200 20.51 20.51
12-10-12 20.19 20.37 19.94 322,400 19.99 19.99
12-10-11 20.54 20.70 20.04 510,700 20.24 20.24
12-10-10 19.93 20.46 19.88 330,800 20.45 20.45
12-10-09 20.39 20.39 19.90 403,100 20.00 20.00
12-10-08 20.60 20.78 20.33 332,000 20.49 20.49
12-10-05 20.89 21.13 20.62 291,000 20.70 20.70
Date Open High Low Vol Cls adjCls
12-10-04 20.78 20.97 20.57 321,900 20.80 20.80
12-10-03 20.91 21.02 20.41 498,900 20.63 20.63
12-10-02 21.11 21.26 20.75 368,000 20.81 20.81
12-10-01 21.08 21.29 20.94 557,600 21.04 21.04
12-09-28 21.32 21.44 20.90 531,800 20.99 20.99
12-09-27 21.63 21.85 21.42 346,400 21.44 21.44
12-09-26 22.17 22.33 21.40 292,200 21.45 21.45
12-09-25 21.75 22.70 21.40 802,600 22.24 22.24
12-09-24 21.95 21.95 21.34 462,800 21.55 21.55
Date Open High Low Vol Cls adjCls
12-09-21 21.65 22.48 21.55 696,700 22.05 22.05
12-09-20 21.11 21.56 21.07 484,400 21.47 21.47
12-09-19 21.03 21.30 20.78 465,700 21.21 21.21
12-09-18 20.27 21.14 20.21 562,300 21.01 21.01
12-09-17 20.25 20.59 20.08 434,400 20.27 20.27
12-09-14 21.26 21.45 20.17 1,005,800 20.29 20.29
12-09-13 20.80 21.19 20.61 472,900 21.10 21.10
12-09-12 20.48 20.89 20.39 367,400 20.59 20.59
12-09-11 20.43 20.87 19.95 894,200 20.39 20.39
Date Open High Low Vol Cls adjCls
12-09-10 21.73 21.95 19.95 1,341,900 20.36 20.36
12-09-07 23.29 23.35 20.46 1,723,800 21.00 21.00
12-09-06 22.85 23.37 22.64 390,500 23.29 23.29
12-09-05 22.84 22.93 22.51 506,800 22.72 22.72
12-09-04 22.30 23.00 21.94 470,300 22.94 22.94
12-08-31 22.39 22.53 21.92 282,200 22.33 22.33
12-08-30 22.25 22.28 21.89 219,700 22.14 22.14
12-08-29 22.50 22.68 22.39 449,200 22.53 22.53
12-08-28 22.38 22.54 22.19 406,500 22.51 22.51
Date Open High Low Vol Cls adjCls
12-08-27 22.00 22.48 21.90 333,000 22.44 22.44
12-08-24 21.70 21.99 21.38 174,800 21.81 21.81
12-08-23 21.27 21.85 21.12 394,300 21.81 21.81
12-08-22 21.25 21.36 21.05 203,200 21.36 21.36
12-08-21 21.79 21.96 21.25 406,600 21.32 21.32
12-08-20 20.66 21.97 20.59 825,600 21.71 21.71
12-08-17 19.57 20.84 19.57 564,300 20.79 20.79
12-08-16 20.44 20.57 19.49 702,400 19.51 19.51
12-08-15 20.34 21.35 20.08 484,700 20.52 20.52
Date Open High Low Vol Cls adjCls
12-08-14 20.38 20.56 19.78 576,600 20.35 20.35
12-08-13 21.32 21.39 20.19 1,031,400 20.27 20.27
12-08-10 21.93 22.00 21.30 426,100 21.45 21.45
12-08-09 21.56 22.14 21.51 473,500 21.98 21.98
12-08-08 22.24 22.35 21.42 786,500 21.60 21.60
12-08-07 22.55 22.81 22.20 520,400 22.44 22.44
12-08-06 22.74 23.50 22.24 599,100 22.44 22.44
12-08-03 23.30 23.37 22.86 616,600 23.20 23.20
12-08-02 23.87 24.00 21.36 1,267,100 22.83 22.83
Date Open High Low Vol Cls adjCls
12-08-01 22.71 23.18 22.21 584,100 22.97 22.97
12-07-31 22.35 22.72 22.16 302,400 22.55 22.55
12-07-30 22.17 22.47 21.87 274,800 22.43 22.43
12-07-27 22.02 22.81 21.86 265,200 22.08 22.08
12-07-26 22.16 22.16 21.77 301,200 21.86 21.86
12-07-25 22.13 22.15 21.43 373,900 21.69 21.69
12-07-24 22.75 22.83 21.65 318,500 21.89 21.89
12-07-23 22.82 22.94 22.20 319,300 22.52 22.52
12-07-20 23.50 23.77 23.18 260,200 23.33 23.33
Date Open High Low Vol Cls adjCls
12-07-19 24.03 24.22 23.51 411,700 23.71 23.71
12-07-18 24.15 24.93 23.50 698,700 23.93 23.93
12-07-17 24.37 24.50 23.79 310,300 24.15 24.15
12-07-16 24.28 24.35 23.94 310,600 24.27 24.27
12-07-13 23.85 24.50 23.80 293,100 24.44 24.44
12-07-12 23.59 23.98 23.40 203,200 23.81 23.81
12-07-11 23.71 24.00 23.36 396,800 23.91 23.91
12-07-10 23.77 23.84 23.50 302,800 23.71 23.71
12-07-09 23.46 23.86 23.30 295,200 23.61 23.61
Date Open High Low Vol Cls adjCls
12-07-06 23.39 23.86 23.22 235,300 23.50 23.50
12-07-05 23.38 23.85 23.26 246,700 23.72 23.72
12-07-03 23.53 23.74 23.09 223,500 23.53 23.53
12-07-02 22.96 23.55 22.81 656,900 23.46 23.46
12-06-29 22.48 22.92 22.15 537,600 22.82 22.82
12-06-28 21.67 21.96 21.19 442,100 21.91 21.91
12-06-27 21.06 21.90 20.58 508,200 21.87 21.87
12-06-26 20.77 21.26 20.59 223,100 21.00 21.00
12-06-25 20.95 21.07 20.55 269,300 20.71 20.71
Date Open High Low Vol Cls adjCls
12-06-22 21.37 21.59 20.91 603,100 21.21 21.21
12-06-21 22.13 22.33 21.06 455,600 21.15 21.15
12-06-20 21.94 22.23 21.83 385,700 22.11 22.11
12-06-19 21.88 22.39 21.65 576,200 21.90 21.90
12-06-18 21.94 22.07 21.63 316,400 21.70 21.70
12-06-15 21.44 22.27 21.15 547,300 22.15 22.15
12-06-14 21.00 21.89 21.00 494,200 21.42 21.42
12-06-13 21.43 21.86 20.62 328,800 20.95 20.95
12-06-12 21.26 21.63 20.62 351,000 21.45 21.45
Date Open High Low Vol Cls adjCls
12-06-11 22.43 23.01 21.14 581,200 21.19 21.19
12-06-08 21.20 22.16 21.05 464,600 21.81 21.81
12-06-07 21.71 22.05 21.17 481,400 21.30 21.30
12-06-06 20.64 21.47 20.37 732,200 21.37 21.37
12-06-05 19.65 20.74 19.34 686,100 20.41 20.41
12-06-04 19.53 20.10 19.18 979,400 19.77 19.77
12-06-01 19.84 20.28 18.74 818,700 18.91 18.91
12-05-31 20.48 20.75 19.90 677,200 20.33 20.33
12-05-30 20.52 21.87 20.26 536,500 20.52 20.52
Date Open High Low Vol Cls adjCls
12-05-29 20.90 21.30 20.03 837,800 20.80 20.80
12-05-25 21.95 21.95 20.27 1,239,600 20.80 20.80
12-05-24 21.80 22.30 21.38 375,000 21.92 21.92
12-05-23 22.27 22.27 20.84 1,029,100 22.02 22.02
12-05-22 23.38 23.61 22.15 2,265,700 22.44 22.44
12-05-21 23.03 24.50 23.03 612,700 24.29 24.29
12-05-18 23.19 23.47 22.79 474,700 23.04 23.04
12-05-17 23.39 23.69 22.92 652,800 23.15 23.15
12-05-16 26.17 26.17 22.98 1,827,900 23.22 23.22
Date Open High Low Vol Cls adjCls
12-05-15 23.11 23.83 22.93 505,400 23.74 23.74
12-05-14 22.88 23.55 22.53 636,900 23.14 23.14
12-05-11 23.72 24.00 23.06 451,000 23.19 23.19
12-05-10 23.81 24.39 23.76 367,000 24.00 24.00
12-05-09 22.79 23.71 22.75 358,700 23.52 23.52
12-05-08 23.21 23.50 22.86 439,700 23.11 23.11
12-05-07 23.06 23.75 22.87 500,800 23.51 23.51
12-05-04 23.54 23.54 23.18 397,500 23.21 23.21
12-05-03 23.81 24.21 23.41 794,300 23.74 23.74
Date Open High Low Vol Cls adjCls
12-05-02 24.42 24.58 23.69 776,100 23.90 23.90
12-05-01 24.28 25.07 24.04 900,300 24.50 24.50
12-04-30 24.65 24.70 24.00 569,300 24.33 24.33
12-04-27 24.41 24.75 24.18 556,400 24.62 24.62
12-04-26 23.62 24.59 23.46 651,900 24.40 24.40
12-04-25 23.14 23.64 22.99 657,600 23.62 23.62
12-04-24 22.37 22.88 22.00 438,300 22.79 22.79
12-04-23 21.32 22.31 21.01 508,600 22.23 22.23
12-04-20 21.00 21.62 20.45 427,100 21.40 21.40
Date Open High Low Vol Cls adjCls
12-04-19 20.83 20.84 20.43 164,500 20.70 20.70
12-04-18 20.70 20.92 20.57 112,900 20.77 20.77
12-04-17 20.70 21.05 20.65 203,500 20.89 20.89
12-04-16 20.63 20.72 20.20 184,400 20.57 20.57
12-04-13 21.00 21.06 20.55 219,900 20.59 20.59
12-04-12 21.21 21.41 20.91 193,500 21.04 21.04
12-04-11 20.72 20.98 20.55 125,600 20.90 20.90
12-04-10 21.08 21.33 20.36 291,900 20.46 20.46
12-04-09 21.25 21.43 21.00 199,700 21.17 21.17
Date Open High Low Vol Cls adjCls
12-04-05 21.37 21.70 21.30 199,200 21.49 21.49
12-04-04 21.91 21.95 21.36 319,100 21.55 21.55
12-04-03 22.43 22.55 22.04 127,800 22.19 22.19
12-04-02 22.14 22.52 22.10 208,100 22.39 22.39
12-03-30 22.35 22.41 21.98 193,500 22.19 22.19
12-03-29 22.24 22.35 21.81 152,000 22.18 22.18
12-03-28 22.70 23.06 22.00 271,500 22.39 22.39
12-03-27 23.49 23.49 22.70 423,200 22.71 22.71
12-03-26 23.12 23.80 22.90 317,100 23.52 23.52
Date Open High Low Vol Cls adjCls
12-03-23 22.99 23.05 22.62 303,500 23.00 23.00
12-03-22 23.05 23.24 22.74 543,400 22.99 22.99
12-03-21 22.34 23.19 22.29 782,100 23.10 23.10
12-03-20 22.19 22.56 22.00 235,100 22.30 22.30
12-03-19 22.41 22.58 21.82 516,200 22.41 22.41
12-03-16 22.00 22.73 21.91 669,700 22.53 22.53
12-03-15 22.26 22.26 21.64 565,200 21.96 21.96
12-03-14 22.37 22.41 22.05 388,900 22.19 22.19
12-03-13 22.03 22.48 21.97 533,200 22.48 22.48
Date Open High Low Vol Cls adjCls
12-03-12 21.90 22.15 21.80 625,000 21.87 21.87
12-03-09 21.18 21.96 21.10 429,400 21.87 21.87
12-03-08 20.93 21.51 20.76 478,100 21.19 21.19
12-03-07 19.69 20.89 19.69 460,300 20.77 20.77
12-03-06 20.00 20.11 19.32 792,900 19.54 19.54
12-03-05 20.42 20.44 20.15 547,600 20.19 20.19
12-03-02 21.00 21.00 20.22 554,400 20.40 20.40
12-03-01 21.07 21.25 20.64 424,700 21.10 21.10
12-02-29 21.45 21.79 20.87 412,000 20.88 20.88
Date Open High Low Vol Cls adjCls
12-02-28 21.99 22.00 21.10 296,200 21.42 21.42
12-02-27 21.81 22.17 21.32 225,600 21.90 21.90
12-02-24 21.45 22.20 21.26 386,700 22.12 22.12
12-02-23 21.35 21.79 21.19 332,400 21.42 21.42
12-02-22 21.50 21.64 21.00 451,200 21.33 21.33
12-02-21 22.50 22.51 21.25 909,100 21.67 21.67
12-02-17 23.17 23.29 22.22 597,900 22.37 22.37
12-02-16 23.63 23.70 22.90 623,500 23.14 23.14
12-02-15 24.01 24.25 23.60 344,100 23.73 23.73
Date Open High Low Vol Cls adjCls
12-02-14 24.05 24.16 23.66 326,200 24.00 24.00
12-02-13 23.53 24.74 23.40 674,300 24.18 24.18
12-02-10 23.00 23.29 22.70 707,200 23.22 23.22
12-02-09 23.79 23.85 23.19 824,400 23.19 23.19
12-02-08 23.50 23.67 23.00 1,813,700 23.55 23.55
12-02-07 22.34 23.50 20.64 2,417,300 22.70 22.70
12-02-06 21.28 23.23 21.04 983,000 22.75 22.75
12-02-03 21.75 21.92 19.75 2,076,900 20.98 20.98
12-02-02 19.09 20.23 18.96 983,400 19.24 19.24
Date Open High Low Vol Cls adjCls
12-02-01 18.64 19.09 18.31 703,700 19.00 19.00
12-01-31 17.53 18.83 17.53 741,100 18.50 18.50
12-01-30 17.54 17.67 17.09 412,900 17.35 17.35
12-01-27 18.00 18.19 17.52 631,600 17.65 17.65
12-01-26 18.50 18.50 17.90 276,800 18.05 18.05
12-01-25 18.08 18.40 17.57 253,000 18.39 18.39
12-01-24 17.68 18.08 17.23 298,500 18.07 18.07
12-01-23 18.58 18.58 17.78 252,000 17.80 17.80
12-01-20 18.62 19.00 18.23 162,400 18.61 18.61
Date Open High Low Vol Cls adjCls
12-01-19 18.27 18.97 18.24 257,300 18.63 18.63
12-01-18 18.04 18.23 17.94 164,900 18.20 18.20
12-01-17 18.23 18.35 17.96 139,900 18.05 18.05
12-01-13 18.04 18.49 17.83 255,600 17.98 17.98
12-01-12 18.31 18.37 18.01 142,300 18.32 18.32
12-01-11 18.08 18.37 18.08 104,900 18.24 18.24
12-01-10 18.53 18.62 18.12 151,700 18.16 18.16
12-01-09 18.20 18.41 17.99 186,000 18.21 18.21
12-01-06 18.31 18.49 17.98 233,200 18.14 18.14
Date Open High Low Vol Cls adjCls
12-01-05 18.02 18.45 17.68 164,500 18.27 18.27
12-01-04 18.12 18.50 17.96 180,400 18.11 18.11
12-01-03 18.97 19.09 18.22 284,300 18.25 18.25
11-12-30 18.32 18.61 18.22 169,600 18.47 18.47
11-12-29 18.27 18.49 18.23 144,300 18.38 18.38
11-12-28 18.38 18.43 18.15 141,100 18.25 18.25
11-12-27 18.38 18.61 18.23 178,800 18.36 18.36
11-12-23 18.47 18.69 18.27 166,300 18.47 18.47
11-12-22 18.00 18.69 17.86 422,900 18.52 18.52
Date Open High Low Vol Cls adjCls
11-12-21 18.08 18.25 17.76 314,500 17.90 17.90
11-12-20 18.73 18.93 18.07 477,000 18.19 18.19
11-12-19 18.36 19.04 18.16 524,500 18.25 18.25
11-12-16 20.02 20.35 19.24 734,000 19.25 19.25
11-12-15 20.30 20.38 19.72 231,100 19.77 19.77
11-12-14 20.16 20.36 19.60 382,700 20.00 20.00
11-12-13 20.92 21.50 20.34 438,600 20.44 20.44
11-12-12 20.86 20.99 20.18 182,000 20.59 20.59
11-12-09 20.21 21.17 19.82 370,500 21.11 21.11
Date Open High Low Vol Cls adjCls
11-12-08 20.26 20.69 19.74 167,700 19.91 19.91
11-12-07 20.42 20.73 19.92 189,200 20.55 20.55
11-12-06 20.32 20.60 20.07 262,400 20.60 20.60
11-12-05 20.38 20.48 19.90 279,900 20.30 20.30
11-12-02 20.16 20.30 19.63 271,200 19.89 19.89
11-12-01 19.95 20.14 19.71 238,300 19.91 19.91
11-11-30 19.71 20.25 19.56 517,800 20.14 20.14
11-11-29 18.43 19.17 18.20 198,900 18.96 18.96
11-11-28 17.88 18.46 17.34 235,600 18.44 18.44
Date Open High Low Vol Cls adjCls
11-11-25 17.50 17.76 17.34 152,900 17.35 17.35
11-11-23 17.53 17.90 17.35 175,500 17.59 17.59
11-11-22 17.86 18.22 17.62 159,400 17.66 17.66
11-11-21 17.99 18.24 17.52 306,100 17.79 17.79
11-11-18 18.76 18.99 18.31 185,100 18.39 18.39
11-11-17 18.73 19.27 18.66 221,800 18.74 18.74
11-11-16 19.04 19.70 18.65 306,500 18.73 18.73
11-11-15 18.52 19.47 18.42 397,400 19.39 19.39
11-11-14 19.34 19.53 18.46 350,600 18.67 18.67
Date Open High Low Vol Cls adjCls
11-11-11 18.86 19.48 18.62 400,300 19.41 19.41
11-11-10 18.70 18.99 18.26 242,700 18.58 18.58
11-11-09 18.55 19.08 18.33 308,200 18.46 18.46
11-11-08 18.88 19.38 18.70 603,500 19.29 19.29
11-11-07 18.40 18.86 18.15 456,600 18.74 18.74
11-11-04 17.44 20.00 17.44 1,363,200 18.73 18.73
11-11-03 16.08 17.85 15.12 867,600 17.77 17.77
11-11-02 14.72 14.72 14.09 164,600 14.51 14.51
11-11-01 14.40 15.18 14.23 371,500 14.33 14.33
Date Open High Low Vol Cls adjCls
11-10-31 14.96 15.53 14.56 369,700 15.06 15.06
11-10-28 14.30 15.86 14.30 386,300 15.28 15.28
11-10-27 14.31 15.55 13.30 507,900 15.13 15.13
11-10-26 12.91 13.95 12.71 379,500 13.76 13.76
11-10-25 12.38 12.86 12.25 240,300 12.78 12.78
11-10-24 11.72 12.51 11.72 197,700 12.49 12.49
11-10-21 11.95 11.96 11.64 178,600 11.70 11.70
11-10-20 11.82 11.85 11.38 112,900 11.67 11.67
11-10-19 11.83 11.97 11.72 224,700 11.79 11.79
Date Open High Low Vol Cls adjCls
11-10-18 11.80 11.95 11.61 149,600 11.85 11.85
11-10-17 12.22 12.34 11.63 124,800 11.74 11.74
11-10-14 12.17 12.33 11.95 151,900 12.30 12.30
11-10-13 12.25 12.25 11.96 111,500 12.04 12.04
11-10-12 11.87 12.48 11.77 127,200 12.38 12.38
11-10-11 12.01 12.10 11.61 108,300 11.72 11.72
11-10-10 11.68 12.26 11.66 167,500 12.17 12.17
11-10-07 11.61 11.75 11.25 172,600 11.43 11.43
11-10-06 11.70 11.72 11.39 171,900 11.59 11.59
Date Open High Low Vol Cls adjCls
11-10-05 11.25 11.80 11.02 150,800 11.67 11.67
11-10-04 9.98 11.19 9.98 216,300 11.13 11.13
11-10-03 10.90 11.06 10.01 237,700 10.09 10.09
11-09-30 10.70 11.41 10.70 267,300 11.03 11.03
11-09-29 11.36 11.52 10.57 85,100 10.92 10.92
11-09-28 11.58 11.60 11.02 150,200 11.03 11.03
11-09-27 11.15 11.77 10.98 177,700 11.61 11.61
11-09-26 10.61 10.88 10.44 122,000 10.86 10.86
11-09-23 10.77 10.89 10.38 168,700 10.51 10.51
Date Open High Low Vol Cls adjCls
11-09-22 10.91 11.33 10.56 244,500 10.78 10.78
11-09-21 11.46 11.65 11.05 133,200 11.07 11.07
11-09-20 11.63 11.92 11.41 119,700 11.48 11.48
11-09-19 11.84 12.09 11.56 115,200 11.58 11.58
11-09-16 11.93 12.18 11.68 343,600 12.13 12.13
11-09-15 11.35 11.91 11.33 177,900 11.85 11.85
11-09-14 10.95 11.47 10.73 280,300 11.23 11.23
11-09-13 10.78 10.99 10.71 171,000 10.90 10.90
11-09-12 10.57 10.90 10.45 240,900 10.71 10.71
Date Open High Low Vol Cls adjCls
11-09-09 11.09 11.14 10.42 392,200 10.77 10.77
11-09-08 11.49 11.68 11.11 182,900 11.24 11.24
11-09-07 11.60 11.74 11.34 395,800 11.59 11.59
11-09-06 11.33 11.64 11.25 180,000 11.35 11.35
11-09-02 12.00 12.36 11.65 164,800 11.74 11.74
11-09-01 12.42 12.61 12.08 161,100 12.29 12.29
11-08-31 12.21 12.61 11.86 164,100 12.44 12.44
11-08-30 12.08 12.25 11.88 86,100 12.12 12.12
11-08-29 11.86 12.20 11.71 138,100 12.15 12.15
Date Open High Low Vol Cls adjCls
11-08-26 11.16 11.71 11.00 216,800 11.70 11.70
11-08-25 12.23 12.33 11.22 127,900 11.30 11.30
11-08-24 11.78 12.21 11.63 190,700 12.11 12.11
11-08-23 11.54 12.20 11.36 253,900 11.80 11.80
11-08-22 11.95 12.17 11.29 143,500 11.36 11.36
11-08-19 11.55 11.99 11.21 210,800 11.63 11.63
11-08-18 12.09 12.50 11.70 360,800 11.80 11.80
11-08-17 12.15 12.60 12.07 190,500 12.52 12.52
11-08-16 12.19 12.35 11.98 237,400 12.05 12.05
Date Open High Low Vol Cls adjCls
11-08-15 12.26 12.72 12.11 315,400 12.35 12.35
11-08-12 10.87 11.72 10.73 278,800 11.66 11.66
11-08-11 10.35 11.02 10.22 272,900 10.76 10.76
11-08-10 10.73 11.02 10.10 336,200 10.30 10.30
11-08-09 10.94 11.52 10.05 372,700 11.08 11.08
11-08-08 11.26 11.41 10.62 589,800 10.63 10.63
11-08-05 12.20 12.27 11.10 314,900 11.54 11.54
11-08-04 14.23 15.35 11.37 1,157,800 12.05 12.05
11-08-03 15.15 15.28 14.90 177,400 15.24 15.24
Date Open High Low Vol Cls adjCls
11-08-02 15.74 15.95 15.15 141,300 15.16 15.16
11-08-01 16.78 16.78 15.78 212,000 15.85 15.85
11-07-29 16.27 16.72 16.09 144,500 16.51 16.51
11-07-28 16.04 16.57 15.95 194,500 16.51 16.51
11-07-27 16.23 16.26 16.01 207,600 16.07 16.07
11-07-26 16.40 16.50 16.19 252,200 16.35 16.35
11-07-25 16.73 16.76 16.42 87,000 16.43 16.43
11-07-22 17.28 17.33 16.70 115,000 16.92 16.92
11-07-21 16.72 17.32 16.72 218,900 17.25 17.25
Date Open High Low Vol Cls adjCls
11-07-20 17.09 17.09 16.04 93,400 16.68 16.68
11-07-19 16.52 17.13 16.31 91,800 17.10 17.10
11-07-18 16.32 16.45 16.25 171,800 16.40 16.40
11-07-15 16.38 16.71 16.22 409,300 16.39 16.39
11-07-14 16.58 16.65 16.21 169,700 16.34 16.34
11-07-13 16.30 17.28 16.30 165,000 16.58 16.58
11-07-12 16.28 16.53 16.18 135,700 16.23 16.23
11-07-11 16.46 16.50 16.30 215,900 16.32 16.32
11-07-08 16.65 17.09 16.50 194,300 16.69 16.69
Date Open High Low Vol Cls adjCls
11-07-07 17.00 17.37 16.72 136,500 16.85 16.85
11-07-06 16.70 17.02 16.50 127,800 16.92 16.92
11-07-05 16.75 16.86 16.48 86,000 16.70 16.70
11-07-01 16.22 16.83 15.95 217,400 16.75 16.75
11-06-30 16.04 16.59 15.89 195,000 16.20 16.20
11-06-29 15.60 16.50 15.60 507,400 16.02 16.02
11-06-28 15.95 15.95 15.26 1,536,100 15.58 15.58
11-06-27 16.12 16.54 15.95 295,800 16.42 16.42
11-06-24 16.19 16.37 16.00 484,600 16.09 16.09
Date Open High Low Vol Cls adjCls
11-06-23 16.33 16.33 15.86 191,500 16.19 16.19
11-06-22 16.58 16.79 16.52 103,100 16.52 16.52
11-06-21 16.93 17.17 16.62 153,000 16.71 16.71
11-06-20 16.36 17.06 16.36 111,500 16.80 16.80
11-06-17 16.35 16.50 16.17 248,100 16.44 16.44
11-06-16 15.99 16.34 15.85 156,300 16.28 16.28
11-06-15 16.31 16.51 15.89 109,800 15.96 15.96
11-06-14 16.42 16.69 16.17 126,600 16.48 16.48
11-06-13 16.56 16.62 16.30 95,500 16.33 16.33
Date Open High Low Vol Cls adjCls
11-06-10 16.89 16.89 16.17 181,000 16.48 16.48
11-06-09 17.05 17.15 16.93 84,100 17.00 17.00
11-06-08 17.01 17.18 16.84 97,400 17.06 17.06
11-06-07 17.00 17.23 16.75 178,300 17.10 17.10
11-06-06 17.25 17.25 16.84 203,100 16.86 16.86
11-06-03 17.55 17.55 17.15 282,000 17.28 17.28
11-06-02 18.10 18.27 17.69 180,800 17.81 17.81
11-06-01 18.55 18.76 18.06 412,600 18.06 18.06
11-05-31 18.64 18.96 18.61 323,300 18.78 18.78
Date Open High Low Vol Cls adjCls
11-05-27 18.89 18.90 18.05 270,600 18.53 18.53
11-05-26 18.65 19.19 18.65 630,300 18.94 18.94
11-05-25 18.20 18.96 18.18 327,800 18.91 18.91
11-05-24 17.91 18.53 17.75 642,500 18.31 18.31
11-05-23 17.60 17.94 17.55 433,700 17.89 17.89
11-05-20 17.52 18.05 17.52 527,500 17.95 17.95
11-05-19 17.85 18.15 17.49 421,600 17.78 17.78
11-05-18 18.22 18.49 17.42 735,800 17.65 17.65
11-05-17 17.14 17.90 16.83 326,400 17.86 17.86
Date Open High Low Vol Cls adjCls
11-05-16 17.54 17.80 17.21 220,900 17.31 17.31
11-05-13 17.64 18.11 17.44 401,200 17.67 17.67
11-05-12 17.08 17.77 16.96 169,300 17.69 17.69
11-05-11 17.60 17.62 17.16 146,100 17.21 17.21
11-05-10 17.35 17.79 17.29 191,800 17.60 17.60
11-05-09 16.95 17.46 16.95 163,000 17.23 17.23
11-05-06 16.83 17.15 16.71 149,000 16.94 16.94
11-05-05 16.54 17.08 16.33 156,000 16.63 16.63
11-05-04 16.83 16.95 16.44 159,500 16.59 16.59
Date Open High Low Vol Cls adjCls
11-05-03 17.14 17.39 16.70 172,000 16.76 16.76
11-05-02 17.42 17.58 17.03 227,000 17.15 17.15
11-04-29 17.16 17.52 17.09 379,000 17.38 17.38
11-04-28 16.45 16.62 16.32 118,000 16.55 16.55
11-04-27 16.71 16.85 16.37 176,000 16.54 16.54
11-04-26 16.42 16.92 16.28 129,100 16.72 16.72
11-04-25 16.44 16.60 16.20 156,600 16.34 16.34
11-04-21 16.79 16.79 16.39 253,000 16.57 16.57
11-04-20 16.89 16.91 16.47 160,400 16.63 16.63
Date Open High Low Vol Cls adjCls
11-04-19 16.72 16.76 16.50 492,500 16.60 16.60
11-04-18 16.94 16.99 16.53 571,800 16.65 16.65
11-04-15 16.00 17.38 15.63 2,373,800 16.93 16.93
11-04-14 15.62 15.62 14.06 3,412,600 15.09 15.09
11-04-13 16.11 16.40 15.85 656,000 15.88 15.88
11-04-12 15.94 16.30 15.67 937,700 16.03 16.03
11-04-11 15.22 16.23 15.22 738,400 16.07 16.07
11-04-08 15.45 15.45 15.00 299,100 15.15 15.15
11-04-07 15.54 15.68 15.17 387,800 15.32 15.32
Date Open High Low Vol Cls adjCls
11-04-06 15.06 15.64 15.06 310,100 15.48 15.48
11-04-05 14.82 15.08 14.59 127,500 15.02 15.02
11-04-04 14.78 15.13 14.53 480,400 14.88 14.88
11-04-01 14.19 14.70 14.04 227,300 14.65 14.65
11-03-31 14.86 15.05 14.51 178,700 14.53 14.53
11-03-30 14.66 14.97 14.60 172,400 14.91 14.91
11-03-29 14.44 14.95 14.40 153,100 14.58 14.58
11-03-28 14.50 14.75 14.30 410,400 14.51 14.51
11-03-25 14.56 14.58 14.37 121,100 14.48 14.48
Date Open High Low Vol Cls adjCls
11-03-24 14.40 14.53 14.22 108,500 14.46 14.46
11-03-23 14.50 14.60 14.26 171,900 14.40 14.40
11-03-22 14.33 14.55 14.27 121,200 14.49 14.49
11-03-21 14.09 14.30 13.98 92,700 14.28 14.28
11-03-18 13.84 13.95 13.67 128,700 13.94 13.94
11-03-17 13.87 13.94 13.68 214,200 13.75 13.75
11-03-16 13.69 13.83 13.54 386,700 13.59 13.59
11-03-15 13.63 13.83 13.54 157,600 13.74 13.74
11-03-14 13.84 14.16 13.84 137,700 14.10 14.10
Date Open High Low Vol Cls adjCls
11-03-11 13.95 14.10 13.92 201,000 14.03 14.03
11-03-10 13.93 14.08 13.49 254,700 14.00 14.00
11-03-09 13.60 14.18 13.60 223,300 14.14 14.14
11-03-08 13.20 13.85 12.80 183,500 13.84 13.84
11-03-07 13.50 13.50 13.12 103,200 13.22 13.22
11-03-04 13.64 13.64 13.27 152,800 13.45 13.45
11-03-03 13.28 13.61 13.24 133,600 13.60 13.60
11-03-02 12.68 13.19 12.66 109,100 13.15 13.15
11-03-01 12.48 12.71 12.38 239,700 12.71 12.71
Date Open High Low Vol Cls adjCls
11-02-28 13.01 13.09 12.40 103,600 12.47 12.47
11-02-25 12.91 13.10 12.65 131,800 12.96 12.96
11-02-24 12.30 12.85 12.30 230,800 12.83 12.83
11-02-23 12.84 12.92 12.21 291,200 12.31 12.31
11-02-22 13.08 13.10 12.77 134,200 12.81 12.81
11-02-18 13.31 13.32 13.14 112,100 13.25 13.25
11-02-17 13.27 13.36 13.10 147,600 13.26 13.26
11-02-16 13.39 13.55 13.24 119,900 13.27 13.27
11-02-15 13.44 13.50 13.30 138,800 13.34 13.34
Date Open High Low Vol Cls adjCls
11-02-14 13.43 13.58 13.40 111,000 13.50 13.50
11-02-11 13.46 13.65 13.25 204,400 13.51 13.51
11-02-10 13.47 13.65 13.40 158,600 13.46 13.46
11-02-09 13.52 13.77 13.28 216,900 13.58 13.58
11-02-08 13.29 13.56 12.97 309,200 13.56 13.56
11-02-07 12.82 13.99 12.82 516,600 13.37 13.37
11-02-04 12.58 13.50 12.31 794,000 13.14 13.14
11-02-03 10.85 12.59 10.85 1,341,500 12.31 12.31
11-02-02 9.92 10.16 9.89 179,600 10.12 10.12
Date Open High Low Vol Cls adjCls
11-02-01 9.83 9.96 9.75 337,700 9.96 9.96
11-01-31 9.88 9.88 9.70 142,800 9.80 9.80
11-01-28 10.00 10.01 9.79 136,100 9.81 9.81
11-01-27 9.99 10.10 9.95 60,800 10.01 10.01
11-01-26 9.98 10.08 9.88 163,500 10.00 10.00
11-01-25 9.80 9.97 9.78 185,900 9.95 9.95
11-01-24 9.78 9.92 9.66 64,300 9.86 9.86
11-01-21 9.52 9.78 9.42 296,400 9.76 9.76
11-01-20 9.66 9.66 9.44 121,100 9.49 9.49
Date Open High Low Vol Cls adjCls
11-01-19 9.92 10.02 9.70 348,200 9.70 9.70
11-01-18 10.19 10.20 9.94 202,800 9.98 9.98
11-01-14 10.30 10.45 10.16 511,800 10.23 10.23
11-01-13 10.25 10.30 10.08 65,600 10.29 10.29
11-01-12 10.14 10.31 10.06 95,900 10.24 10.24
11-01-11 10.05 10.10 9.99 61,100 10.09 10.09
11-01-10 9.81 10.05 9.81 106,100 10.02 10.02
11-01-07 10.10 10.23 9.85 85,000 9.89 9.89
11-01-06 10.01 10.05 9.90 98,900 10.05 10.05
Date Open High Low Vol Cls adjCls
11-01-05 9.80 10.06 9.71 217,800 10.03 10.03
11-01-04 9.85 9.87 9.74 134,400 9.80 9.80
11-01-03 9.72 9.87 9.59 189,700 9.80 9.80
10-12-31 9.70 9.80 9.59 141,000 9.61 9.61
10-12-30 9.85 9.88 9.70 98,300 9.71 9.71
10-12-29 9.78 9.86 9.76 74,000 9.85 9.85
10-12-28 9.80 9.80 9.71 119,400 9.77 9.77
10-12-27 9.52 9.77 9.50 93,200 9.75 9.75
10-12-23 9.43 9.60 9.31 245,600 9.56 9.56
Date Open High Low Vol Cls adjCls
10-12-22 9.45 9.50 9.31 219,300 9.48 9.48
10-12-21 9.29 9.54 9.20 451,700 9.42 9.42
10-12-20 9.18 9.35 9.18 109,400 9.23 9.23
10-12-17 9.15 9.29 9.05 667,200 9.19 9.19
10-12-16 9.19 9.28 9.12 267,400 9.22 9.22
10-12-15 9.13 9.31 8.97 1,321,100 9.22 9.22
10-12-14 9.19 9.20 9.02 628,800 9.12 9.12
10-12-13 9.46 9.50 8.97 383,100 9.16 9.16
10-12-10 9.42 9.50 9.25 446,800 9.46 9.46
Date Open High Low Vol Cls adjCls
10-12-09 9.41 9.50 9.32 503,500 9.43 9.43
10-12-08 9.67 9.67 9.18 948,200 9.25 9.25
10-12-07 10.66 10.70 9.55 2,297,200 9.87 9.87
10-12-06 11.67 12.25 11.60 120,600 12.19 12.19
10-12-03 11.42 11.75 11.40 50,000 11.72 11.72
10-12-02 11.65 11.90 11.49 68,200 11.50 11.50
10-12-01 11.69 12.04 11.53 114,000 11.65 11.65
10-11-30 11.77 11.77 11.42 123,900 11.48 11.48
10-11-29 11.64 12.00 11.46 107,800 11.97 11.97
Date Open High Low Vol Cls adjCls
10-11-26 11.72 11.88 11.64 28,400 11.74 11.74
10-11-24 11.75 11.88 11.70 68,600 11.80 11.80
10-11-23 11.41 11.68 11.15 87,900 11.60 11.60
10-11-22 11.91 11.91 11.37 66,400 11.57 11.57
10-11-19 11.81 12.00 11.72 78,000 11.98 11.98
10-11-18 11.73 11.88 11.62 75,400 11.80 11.80
10-11-17 11.53 11.71 11.37 62,300 11.68 11.68
10-11-16 11.70 11.74 11.43 98,000 11.53 11.53
10-11-15 11.91 11.99 11.76 78,400 11.80 11.80
Date Open High Low Vol Cls adjCls
10-11-12 11.81 11.95 11.77 61,700 11.83 11.83
10-11-11 11.95 12.19 11.81 90,800 11.94 11.94
10-11-10 11.85 12.10 11.72 73,600 12.09 12.09
10-11-09 12.03 12.06 11.72 147,700 11.78 11.78
10-11-08 11.84 12.06 11.80 107,800 12.00 12.00
10-11-05 11.94 12.00 11.69 122,700 11.87 11.87
10-11-04 11.09 11.95 11.09 282,600 11.88 11.88
10-11-03 10.71 10.90 10.55 140,300 10.90 10.90
10-11-02 10.54 10.72 10.34 147,500 10.71 10.71
Date Open High Low Vol Cls adjCls
10-11-01 10.32 10.50 10.31 126,900 10.44 10.44
10-10-29 10.22 10.35 10.22 79,100 10.31 10.31
10-10-28 10.64 10.64 10.26 103,600 10.30 10.30
10-10-27 10.61 10.65 10.50 118,000 10.54 10.54
10-10-26 10.61 10.82 10.56 116,500 10.70 10.70
10-10-25 10.59 10.74 10.55 123,900 10.70 10.70
10-10-22 9.93 10.57 9.93 67,600 10.55 10.55
10-10-21 10.78 10.91 10.47 143,900 10.51 10.51
10-10-20 10.68 10.90 10.65 86,700 10.70 10.70
Date Open High Low Vol Cls adjCls
10-10-19 10.71 10.87 10.50 101,000 10.61 10.61
10-10-18 11.01 11.09 10.79 150,800 10.88 10.88
10-10-15 10.86 11.05 10.61 170,800 10.98 10.98
10-10-14 10.85 10.92 10.59 63,200 10.72 10.72
10-10-13 10.77 10.94 10.62 133,000 10.89 10.89
10-10-12 10.57 10.78 10.38 71,600 10.71 10.71
10-10-11 10.76 10.76 10.60 37,700 10.63 10.63
10-10-08 10.67 10.87 10.64 95,200 10.80 10.80
10-10-07 11.03 11.03 10.80 57,200 10.86 10.86
Date Open High Low Vol Cls adjCls
10-10-06 11.11 11.35 10.86 162,900 10.93 10.93
10-10-05 10.87 11.28 10.83 385,900 11.12 11.12
10-10-04 10.59 10.77 10.52 145,200 10.74 10.74
10-10-01 10.70 10.70 10.47 80,700 10.60 10.60
10-09-30 10.40 10.69 10.22 193,000 10.61 10.61
10-09-29 10.35 10.35 10.14 77,300 10.31 10.31
10-09-28 10.32 10.41 10.07 79,600 10.35 10.35
10-09-27 10.45 10.55 10.23 54,800 10.26 10.26
10-09-24 10.32 10.44 10.11 116,400 10.42 10.42
Date Open High Low Vol Cls adjCls
10-09-23 10.41 10.47 10.15 146,200 10.17 10.17
10-09-22 10.63 10.80 10.22 77,700 10.43 10.43
10-09-21 10.74 10.89 10.62 128,100 10.67 10.67
10-09-20 10.00 10.85 9.83 321,600 10.79 10.79
10-09-17 9.97 10.03 9.80 177,000 9.99 9.99
10-09-16 9.99 10.01 9.73 57,700 9.86 9.86
10-09-15 10.06 10.20 9.84 65,900 10.04 10.04
10-09-14 9.94 10.21 9.87 110,000 10.11 10.11
10-09-13 9.96 10.01 9.78 108,500 9.95 9.95
Date Open High Low Vol Cls adjCls
10-09-10 9.67 9.98 9.59 173,700 9.84 9.84
10-09-09 9.56 9.71 9.49 95,300 9.68 9.68
10-09-08 9.49 9.58 9.36 102,800 9.48 9.48
10-09-07 9.66 9.71 9.41 220,300 9.49 9.49
10-09-03 9.61 9.80 9.43 100,300 9.66 9.66
10-09-02 9.27 9.55 9.25 129,000 9.54 9.54
10-09-01 9.21 9.40 9.03 126,300 9.22 9.22
10-08-31 9.00 9.12 8.99 150,400 9.03 9.03
10-08-30 9.08 9.24 9.00 240,500 9.03 9.03
Date Open High Low Vol Cls adjCls
10-08-27 9.08 9.27 8.91 214,200 9.14 9.14
10-08-26 9.00 9.14 8.96 108,100 9.01 9.01
10-08-25 8.77 9.04 8.72 173,400 9.01 9.01
10-08-24 8.78 8.93 8.63 214,000 8.86 8.86
10-08-23 9.18 9.36 8.84 147,100 8.88 8.88
10-08-20 9.20 9.37 8.98 221,400 9.10 9.10
10-08-19 9.71 9.88 9.22 178,400 9.22 9.22
10-08-18 9.86 9.93 9.73 134,300 9.73 9.73
10-08-17 9.91 10.01 9.75 144,100 9.84 9.84
Date Open High Low Vol Cls adjCls
10-08-16 9.84 9.96 9.76 161,300 9.79 9.79
10-08-13 9.77 9.93 9.70 138,200 9.90 9.90
10-08-12 9.82 9.92 9.70 135,500 9.83 9.83
10-08-11 10.03 10.08 9.86 194,800 9.99 9.99
10-08-10 10.10 10.33 9.95 157,200 10.14 10.14
10-08-09 10.28 10.46 10.14 198,400 10.23 10.23
10-08-06 10.06 10.14 9.75 206,100 9.98 9.98
10-08-05 10.41 10.41 10.09 356,100 10.26 10.26
10-08-04 11.00 11.26 10.44 345,200 10.50 10.50
Date Open High Low Vol Cls adjCls
10-08-03 11.10 11.26 10.95 195,600 10.97 10.97
10-08-02 11.28 11.48 11.08 341,200 11.17 11.17
10-07-30 11.20 11.32 11.05 302,900 11.09 11.09
10-07-29 11.54 11.73 11.22 397,800 11.26 11.26
10-07-28 11.40 11.54 11.34 232,500 11.45 11.45
10-07-27 11.50 11.51 11.39 199,900 11.44 11.44
10-07-26 11.29 11.52 11.24 155,300 11.46 11.46
10-07-23 10.92 11.31 10.85 146,100 11.29 11.29
10-07-22 11.01 11.21 10.95 236,000 10.96 10.96
Date Open High Low Vol Cls adjCls
10-07-21 11.22 11.22 10.69 182,900 10.85 10.85
10-07-20 10.89 11.15 10.87 170,500 11.14 11.14
10-07-19 11.13 11.27 10.88 334,000 11.00 11.00
10-07-16 11.19 11.39 11.10 421,000 11.12 11.12
10-07-15 11.17 11.35 11.01 419,400 11.24 11.24
10-07-14 10.92 11.22 10.74 165,300 11.15 11.15
10-07-13 10.67 11.07 10.45 283,000 11.02 11.02
10-07-12 10.68 10.70 10.36 145,900 10.52 10.52
10-07-09 10.61 10.77 10.44 285,800 10.73 10.73
Date Open High Low Vol Cls adjCls
10-07-08 10.59 10.77 10.35 243,100 10.60 10.60
10-07-07 9.98 10.54 9.93 293,900 10.50 10.50
10-07-06 9.65 10.35 9.65 492,500 9.97 9.97
10-07-02 9.87 9.90 9.59 122,300 9.67 9.67
10-07-01 9.66 9.83 9.31 208,000 9.78 9.78
10-06-30 9.58 9.92 9.58 205,800 9.68 9.68
10-06-29 9.65 9.71 9.57 170,600 9.63 9.63
10-06-28 9.75 9.95 9.54 102,600 9.84 9.84
10-06-25 9.48 9.83 9.41 382,400 9.73 9.73
Date Open High Low Vol Cls adjCls
10-06-24 9.37 9.52 9.36 135,900 9.42 9.42
10-06-23 9.53 9.63 9.40 110,500 9.45 9.45
10-06-22 9.52 9.87 9.43 134,600 9.54 9.54
10-06-21 9.42 9.89 9.42 103,300 9.52 9.52
10-06-18 9.90 9.99 9.73 275,800 9.73 9.73
10-06-17 9.85 9.90 9.79 74,900 9.87 9.87
10-06-16 9.62 9.85 9.61 123,700 9.79 9.79
10-06-15 9.52 9.82 9.35 159,400 9.74 9.74
10-06-14 9.57 9.73 9.40 106,500 9.43 9.43
Date Open High Low Vol Cls adjCls
10-06-11 9.34 9.49 9.25 303,400 9.48 9.48
10-06-10 9.56 9.56 9.40 184,100 9.45 9.45
10-06-09 9.66 9.72 9.17 349,900 9.38 9.38
10-06-08 9.59 9.63 9.43 321,400 9.55 9.55
10-06-07 9.62 9.68 9.38 332,700 9.56 9.56
10-06-04 9.72 9.98 9.53 236,800 9.55 9.55
10-06-03 9.78 10.13 9.69 309,200 10.03 10.03
10-06-02 9.50 9.89 9.43 316,000 9.80 9.80
10-06-01 9.60 9.61 9.40 258,300 9.43 9.43
Date Open High Low Vol Cls adjCls
10-05-28 9.79 9.93 9.65 275,800 9.75 9.75
10-05-27 9.70 9.87 9.45 177,700 9.85 9.85
10-05-26 9.55 9.87 9.41 412,100 9.49 9.49
10-05-25 9.13 9.52 8.79 267,700 9.50 9.50
10-05-24 9.00 9.49 8.98 384,800 9.31 9.31
10-05-21 8.84 9.05 8.62 489,500 9.04 9.04
10-05-20 9.07 9.15 8.78 295,700 9.01 9.01
10-05-19 9.21 9.32 8.91 238,800 9.12 9.12
10-05-18 9.71 9.83 9.15 262,600 9.22 9.22
Date Open High Low Vol Cls adjCls
10-05-17 9.66 9.80 9.35 178,900 9.58 9.58
10-05-14 9.82 9.82 9.33 140,200 9.61 9.61
10-05-13 9.76 9.99 9.70 108,000 9.85 9.85
10-05-12 9.43 9.91 9.43 222,500 9.81 9.81
10-05-11 9.20 9.54 9.10 364,400 9.37 9.37
10-05-10 8.79 8.90 8.62 232,800 8.85 8.85
10-05-07 8.93 8.97 8.50 332,300 8.61 8.61
10-05-06 8.93 9.28 8.79 306,800 8.93 8.93
10-05-05 9.17 9.31 8.99 179,900 9.02 9.02
Date Open High Low Vol Cls adjCls
10-05-04 9.74 9.80 9.24 197,900 9.28 9.28
10-05-03 9.64 9.98 9.51 316,100 9.87 9.87
10-04-30 9.80 9.90 9.50 212,300 9.64 9.64
10-04-29 9.28 9.80 9.19 190,200 9.80 9.80
10-04-28 9.26 9.33 9.15 178,700 9.23 9.23
10-04-27 9.35 9.45 9.21 156,400 9.22 9.22
10-04-26 9.63 9.65 9.29 189,800 9.38 9.38
10-04-23 9.95 9.95 9.60 186,600 9.61 9.61
10-04-22 9.60 9.86 9.52 157,000 9.85 9.85
Date Open High Low Vol Cls adjCls
10-04-21 9.58 9.75 9.35 296,100 9.71 9.71
10-04-20 9.32 9.60 9.32 187,600 9.60 9.60
10-04-19 9.21 9.34 8.92 545,300 9.32 9.32
10-04-16 9.50 9.51 9.20 263,300 9.22 9.22
10-04-15 9.60 9.70 9.46 110,500 9.50 9.50
10-04-14 9.49 9.72 9.49 136,000 9.64 9.64
10-04-13 9.38 9.51 9.26 136,600 9.45 9.45
10-04-12 9.35 9.46 9.24 170,800 9.44 9.44
10-04-09 9.50 9.64 9.25 175,100 9.31 9.31
Date Open High Low Vol Cls adjCls
10-04-08 9.65 9.71 9.45 123,400 9.47 9.47
10-04-07 9.88 10.11 9.53 279,900 9.64 9.64
10-04-06 10.17 10.20 9.88 492,200 9.93 9.93
10-04-05 10.07 10.23 9.95 648,600 10.15 10.15
10-04-01 10.36 10.46 9.97 439,400 10.00 10.00
10-03-31 10.93 10.93 10.23 294,500 10.32 10.32
10-03-30 10.85 11.15 10.68 198,100 11.00 11.00
10-03-29 10.65 10.90 10.65 164,800 10.83 10.83
10-03-26 10.32 10.62 10.32 250,500 10.61 10.61
Date Open High Low Vol Cls adjCls
10-03-25 10.48 10.70 10.29 131,000 10.30 10.30
10-03-24 10.31 10.48 10.31 159,200 10.44 10.44
10-03-23 10.22 10.42 10.14 102,300 10.40 10.40
10-03-22 10.03 10.36 10.03 138,000 10.22 10.22
10-03-19 10.40 10.40 10.08 327,000 10.08 10.08
10-03-18 10.28 10.40 10.18 111,000 10.35 10.35
10-03-17 10.28 10.48 10.23 168,200 10.31 10.31
10-03-16 10.35 10.37 10.25 252,300 10.29 10.29
10-03-15 10.39 10.39 10.24 225,200 10.35 10.35
Date Open High Low Vol Cls adjCls
10-03-12 10.80 10.80 10.26 307,300 10.39 10.39
10-03-11 10.86 10.96 10.72 153,600 10.78 10.78
10-03-10 10.85 11.00 10.82 164,200 10.95 10.95
10-03-09 10.90 10.99 10.41 209,300 10.88 10.88
10-03-08 10.83 11.00 10.70 106,100 10.95 10.95
10-03-05 10.64 10.83 10.55 210,300 10.78 10.78
10-03-04 10.53 10.75 10.45 133,200 10.62 10.62
10-03-03 10.55 10.68 10.22 198,800 10.48 10.48
10-03-02 10.15 10.57 10.05 195,900 10.50 10.50
Date Open High Low Vol Cls adjCls
10-03-01 10.18 10.42 10.12 156,900 10.16 10.16
10-02-26 10.15 10.27 10.02 220,100 10.11 10.11
10-02-25 9.86 10.17 9.86 455,700 10.11 10.11
10-02-24 10.03 10.13 9.96 264,500 9.99 9.99
10-02-23 10.01 10.05 9.82 301,700 10.03 10.03
10-02-22 10.01 10.10 9.80 221,700 10.02 10.02
10-02-19 10.00 10.11 9.72 232,200 9.95 9.95
10-02-18 9.82 10.11 9.80 327,600 9.99 9.99
10-02-17 9.85 9.94 9.59 186,300 9.86 9.86
Date Open High Low Vol Cls adjCls
10-02-16 9.58 9.90 9.50 197,200 9.81 9.81
10-02-12 9.49 9.69 9.23 283,300 9.66 9.66
10-02-11 9.46 9.73 9.46 337,200 9.59 9.59
10-02-10 9.35 9.69 9.19 422,100 9.52 9.52
10-02-09 8.97 9.35 8.91 508,800 9.34 9.34
10-02-08 8.40 8.92 8.29 516,900 8.86 8.86
10-02-05 8.31 8.45 8.20 207,400 8.43 8.43
10-02-04 8.00 8.44 7.95 1,248,500 8.27 8.27
10-02-03 7.98 8.08 7.87 240,700 8.01 8.01
Date Open High Low Vol Cls adjCls
10-02-02 7.92 8.09 7.90 251,500 8.03 8.03
10-02-01 8.00 8.15 7.85 299,000 7.93 7.93
10-01-29 8.08 8.37 7.92 870,800 7.92 7.92
10-01-28 8.28 8.50 7.95 308,700 8.18 8.18
10-01-27 8.09 8.31 8.08 107,600 8.27 8.27
10-01-26 8.25 8.49 8.06 226,900 8.15 8.15
10-01-25 8.54 8.54 8.22 147,500 8.25 8.25
10-01-22 8.48 8.51 8.25 351,800 8.45 8.45
10-01-21 8.47 8.57 8.36 215,500 8.51 8.51
Date Open High Low Vol Cls adjCls
10-01-20 8.27 8.51 8.22 183,200 8.48 8.48
10-01-19 8.09 8.36 8.09 181,300 8.35 8.35
10-01-15 8.29 8.31 7.99 199,400 8.05 8.05
10-01-14 7.95 8.26 7.92 238,200 8.25 8.25
10-01-13 7.93 8.03 7.83 139,400 7.96 7.96
10-01-12 8.06 8.15 7.80 149,300 7.89 7.89
10-01-11 8.29 8.33 8.05 98,200 8.08 8.08
10-01-08 8.38 8.55 8.11 367,100 8.23 8.23
10-01-07 8.63 8.82 8.30 580,800 8.40 8.40
Date Open High Low Vol Cls adjCls
10-01-06 8.52 8.60 8.36 117,500 8.40 8.40
10-01-05 8.74 8.94 8.46 134,900 8.53 8.53
10-01-04 8.86 8.92 8.70 149,100 8.74 8.74
09-12-31 8.92 8.98 8.70 106,100 8.73 8.73
09-12-30 8.78 8.93 8.76 184,900 8.90 8.90
09-12-29 8.80 8.84 8.70 119,400 8.84 8.84
09-12-28 8.86 8.99 8.73 55,500 8.79 8.79
09-12-24 8.89 8.90 8.74 38,000 8.86 8.86
09-12-23 8.59 8.87 8.59 191,200 8.83 8.83
Date Open High Low Vol Cls adjCls
09-12-22 8.53 8.61 8.36 137,600 8.55 8.55
09-12-21 8.20 8.55 8.18 143,500 8.54 8.54
09-12-18 8.18 8.28 8.08 352,900 8.16 8.16
09-12-17 8.02 8.26 8.01 319,600 8.10 8.10
09-12-16 8.38 8.44 7.90 1,058,400 8.09 8.09
09-12-15 8.43 8.54 8.20 118,900 8.29 8.29
09-12-14 8.51 8.60 8.36 78,900 8.48 8.48
09-12-11 8.54 8.74 8.31 197,800 8.45 8.45
09-12-10 8.81 8.91 8.42 127,100 8.47 8.47
Date Open High Low Vol Cls adjCls
09-12-09 9.12 9.21 8.70 151,200 8.73 8.73
09-12-08 9.14 9.23 8.99 84,300 9.10 9.10
09-12-07 8.99 9.22 8.99 130,600 9.22 9.22
09-12-04 8.95 9.10 8.81 257,900 8.97 8.97
09-12-03 8.97 8.97 8.75 150,000 8.79 8.79
09-12-02 8.77 9.00 8.77 80,400 8.96 8.96
09-12-01 8.55 8.85 8.40 105,300 8.78 8.78
09-11-30 8.71 8.73 8.30 196,500 8.46 8.46
09-11-27 8.74 8.93 8.67 73,600 8.70 8.70
Date Open High Low Vol Cls adjCls
09-11-25 9.00 9.21 8.94 127,300 8.98 8.98
09-11-24 8.57 9.00 8.45 218,900 8.99 8.99
09-11-23 8.28 8.56 8.28 153,000 8.54 8.54
09-11-20 8.51 8.69 8.11 221,000 8.14 8.14
09-11-19 8.94 8.99 8.50 172,400 8.55 8.55
09-11-18 9.11 9.14 8.92 74,000 9.03 9.03
09-11-17 8.95 9.16 8.95 160,800 9.14 9.14
09-11-16 9.00 9.12 8.94 165,200 9.01 9.01
09-11-13 8.83 8.99 8.76 128,200 8.89 8.89
Date Open High Low Vol Cls adjCls
09-11-12 9.26 9.41 8.79 499,100 8.83 8.83
09-11-11 9.43 9.54 9.22 261,300 9.32 9.32
09-11-10 9.47 9.59 9.31 257,000 9.33 9.33
09-11-09 9.30 9.63 9.30 666,400 9.49 9.49
09-11-06 9.57 9.63 9.16 513,800 9.37 9.37
09-11-05 8.91 9.84 8.90 617,000 9.67 9.67
09-11-04 9.16 9.29 8.85 170,500 8.87 8.87
09-11-03 8.81 9.13 8.61 253,800 9.12 9.12
09-11-02 9.13 9.15 8.70 229,900 8.85 8.85
Date Open High Low Vol Cls adjCls
09-10-30 9.19 9.43 8.93 406,000 9.05 9.05
09-10-29 9.43 9.73 9.34 149,900 9.67 9.67
09-10-28 9.80 9.80 9.35 285,100 9.39 9.39
09-10-27 10.00 10.19 9.84 281,000 9.92 9.92
09-10-26 10.14 10.36 9.97 185,000 10.00 10.00
09-10-23 10.58 10.60 10.05 148,200 10.16 10.16
09-10-22 10.36 10.63 10.12 162,400 10.57 10.57
09-10-21 10.54 10.85 10.29 177,300 10.33 10.33
09-10-20 11.11 11.14 10.42 198,600 10.57 10.57
Date Open High Low Vol Cls adjCls
09-10-19 10.96 11.25 10.55 228,000 11.10 11.10
09-10-16 10.79 10.96 10.68 255,900 10.90 10.90
09-10-15 10.85 10.92 10.75 86,000 10.84 10.84
09-10-14 10.74 10.99 10.58 226,900 10.95 10.95
09-10-13 10.61 10.75 10.42 190,000 10.71 10.71
09-10-12 10.61 10.66 10.39 211,500 10.61 10.61
09-10-09 10.24 10.59 10.08 218,700 10.58 10.58
09-10-08 10.26 10.41 10.10 226,700 10.28 10.28
09-10-07 10.08 10.25 9.98 124,100 10.22 10.22
Date Open High Low Vol Cls adjCls
09-10-06 10.03 10.30 9.97 362,800 10.14 10.14
09-10-05 9.94 10.06 9.68 417,100 10.06 10.06
09-10-02 9.39 9.91 9.33 550,800 9.88 9.88
09-10-01 9.71 9.71 9.35 440,800 9.50 9.50
09-09-30 9.99 9.99 9.60 358,900 9.71 9.71
09-09-29 9.97 10.10 9.80 359,300 9.95 9.95
09-09-28 9.37 10.03 9.35 320,200 9.99 9.99
09-09-25 9.28 9.48 9.10 172,300 9.32 9.32
09-09-24 9.58 9.62 9.00 428,000 9.32 9.32
Date Open High Low Vol Cls adjCls
09-09-23 9.71 10.00 9.37 471,400 9.50 9.50
09-09-22 9.35 9.60 9.10 334,900 9.38 9.38
09-09-21 8.80 9.30 8.80 267,600 9.28 9.28
09-09-18 9.22 9.22 8.83 346,000 8.86 8.86
09-09-17 8.94 9.25 8.94 344,600 9.20 9.20
09-09-16 8.70 9.03 8.44 463,300 8.93 8.93
09-09-15 8.09 8.31 8.02 123,900 8.28 8.28
09-09-14 7.91 8.17 7.91 69,800 8.15 8.15
09-09-11 8.08 8.15 7.90 66,800 7.98 7.98
Date Open High Low Vol Cls adjCls
09-09-10 8.09 8.15 8.04 124,900 8.05 8.05
09-09-09 7.81 8.32 7.81 125,000 8.12 8.12
09-09-08 7.87 7.87 7.51 111,900 7.81 7.81
09-09-04 7.79 7.87 7.60 124,700 7.84 7.84
09-09-03 7.95 8.03 7.80 246,900 7.83 7.83
09-09-02 7.93 8.01 7.83 167,500 7.94 7.94
09-09-01 8.26 8.41 7.89 198,300 7.97 7.97
09-08-31 8.33 8.48 8.24 224,100 8.28 8.28
09-08-28 8.78 8.78 8.31 143,200 8.42 8.42
Date Open High Low Vol Cls adjCls
09-08-27 8.79 8.87 8.63 108,200 8.76 8.76
09-08-26 8.85 8.89 8.71 158,600 8.86 8.86
09-08-25 8.73 8.98 8.58 193,800 8.83 8.83
09-08-24 8.14 8.73 8.06 404,600 8.72 8.72
09-08-21 8.04 8.32 8.02 268,300 8.15 8.15
09-08-20 7.63 7.99 7.63 208,000 7.95 7.95
09-08-19 7.44 7.68 7.44 78,200 7.65 7.65
09-08-18 7.46 7.64 7.30 109,800 7.54 7.54
09-08-17 7.36 7.46 7.25 102,900 7.40 7.40
Date Open High Low Vol Cls adjCls
09-08-14 7.80 7.80 7.37 133,900 7.50 7.50
09-08-13 7.70 7.90 7.60 149,000 7.83 7.83
09-08-12 7.28 7.85 7.28 273,800 7.67 7.67
09-08-11 7.31 7.44 7.23 148,200 7.29 7.29
09-08-10 7.29 7.73 7.29 156,100 7.37 7.37
09-08-07 7.21 7.55 6.87 284,900 7.30 7.30
09-08-06 7.88 7.88 7.05 271,400 7.09 7.09
09-08-05 7.75 7.75 7.26 196,400 7.49 7.49
09-08-04 7.56 7.82 7.47 240,700 7.72 7.72
Date Open High Low Vol Cls adjCls
09-08-03 7.55 7.78 7.31 247,900 7.69 7.69
09-07-31 7.60 7.77 7.50 309,100 7.50 7.50
09-07-30 7.70 7.83 7.58 234,300 7.63 7.63
09-07-29 7.52 7.70 7.50 306,000 7.63 7.63
09-07-28 7.65 7.68 7.54 236,800 7.60 7.60
09-07-27 7.20 7.97 7.20 288,500 7.64 7.64
09-07-24 7.62 7.62 7.14 323,000 7.24 7.24
09-07-23 7.54 7.78 7.34 283,300 7.65 7.65
09-07-22 7.70 7.70 7.44 244,100 7.54 7.54
Date Open High Low Vol Cls adjCls
09-07-21 7.93 7.93 7.66 205,700 7.72 7.72
09-07-20 8.14 8.21 7.83 238,500 7.92 7.92
09-07-17 8.17 8.25 8.06 150,800 8.08 8.08
09-07-16 8.14 8.19 7.95 194,900 8.15 8.15
09-07-15 7.94 8.17 7.84 220,800 8.15 8.15
09-07-14 7.89 8.01 7.83 232,300 7.85 7.85
09-07-13 7.93 8.05 7.74 215,100 7.92 7.92
09-07-10 7.98 8.04 7.76 124,500 7.91 7.91
09-07-09 8.19 8.32 7.96 186,000 7.96 7.96
Date Open High Low Vol Cls adjCls
09-07-08 8.61 8.61 8.08 464,300 8.17 8.17
09-07-07 8.46 8.71 8.43 293,300 8.55 8.55
09-07-06 8.73 8.73 8.32 326,000 8.46 8.46
09-07-02 8.75 8.82 8.66 442,200 8.76 8.76
09-07-01 8.87 9.03 8.76 333,400 8.83 8.83
09-06-30 8.65 8.89 8.65 294,300 8.82 8.82
09-06-29 8.59 8.81 8.42 283,700 8.67 8.67
09-06-26 8.36 8.67 8.06 551,500 8.55 8.55
09-06-25 8.36 8.51 8.03 295,300 8.38 8.38
Date Open High Low Vol Cls adjCls
09-06-24 8.31 8.50 8.08 443,500 8.36 8.36
09-06-23 8.27 8.39 8.00 263,100 8.20 8.20
09-06-22 8.21 8.35 8.15 309,600 8.19 8.19
09-06-19 8.34 8.51 8.06 431,400 8.29 8.29
09-06-18 7.99 8.41 7.86 396,200 8.19 8.19
09-06-17 7.68 8.16 7.57 419,600 7.98 7.98
09-06-16 7.73 7.89 7.49 351,800 7.70 7.70
09-06-15 7.32 7.78 7.14 733,600 7.71 7.71
09-06-12 7.48 8.19 7.39 501,600 8.16 8.16
Date Open High Low Vol Cls adjCls
09-06-11 7.41 7.65 7.28 338,100 7.50 7.50
09-06-10 7.62 7.74 7.26 573,900 7.37 7.37
09-06-09 7.51 7.73 7.48 296,200 7.61 7.61
09-06-08 7.30 7.55 7.25 365,900 7.43 7.43
09-06-05 6.89 7.35 6.88 658,900 7.30 7.30
09-06-04 6.47 6.86 6.47 566,600 6.86 6.86
09-06-03 6.27 6.61 6.14 408,100 6.60 6.60
09-06-02 6.18 6.39 6.11 271,300 6.30 6.30
09-06-01 6.01 6.20 5.95 213,500 6.19 6.19
Date Open High Low Vol Cls adjCls
09-05-29 5.86 5.97 5.71 277,000 5.94 5.94
09-05-28 6.09 6.14 5.79 192,500 5.86 5.86
09-05-27 5.92 6.24 5.80 293,500 6.03 6.03
09-05-26 5.52 5.97 5.49 301,000 5.97 5.97
09-05-22 5.79 5.90 5.54 203,000 5.55 5.55
09-05-21 5.60 6.06 5.57 315,600 5.77 5.77
09-05-20 6.00 6.08 5.57 551,700 5.65 5.65
09-05-19 6.46 6.59 5.85 846,200 5.95 5.95
09-05-18 6.19 6.40 5.88 552,500 6.36 6.36
Date Open High Low Vol Cls adjCls
09-05-15 6.19 6.29 6.01 229,900 6.15 6.15
09-05-14 6.43 6.45 6.18 710,100 6.20 6.20
09-05-13 6.60 6.62 6.27 406,100 6.28 6.28
09-05-12 7.50 7.50 6.53 411,100 6.73 6.73
09-05-11 6.87 6.94 6.78 172,000 6.86 6.86
09-05-08 6.79 6.98 6.58 371,900 6.98 6.98
09-05-07 7.02 7.21 6.51 407,400 6.65 6.65
09-05-06 6.61 6.90 6.46 427,500 6.83 6.83
09-05-05 6.55 6.79 6.27 239,400 6.56 6.56
Date Open High Low Vol Cls adjCls
09-05-04 6.42 6.56 6.28 293,500 6.55 6.55
09-05-01 6.66 6.68 6.30 254,000 6.40 6.40
09-04-30 6.60 6.86 6.55 449,300 6.67 6.67
09-04-29 6.04 6.54 5.92 385,700 6.52 6.52
09-04-28 5.80 6.08 5.75 311,300 5.98 5.98
09-04-27 5.80 5.95 5.78 320,900 5.84 5.84
09-04-24 5.97 5.97 5.66 506,900 5.91 5.91
09-04-23 6.26 6.30 5.79 764,300 5.87 5.87
09-04-22 5.47 5.75 5.44 357,500 5.55 5.55
Date Open High Low Vol Cls adjCls
09-04-21 5.21 5.53 5.12 298,400 5.53 5.53
09-04-20 5.61 5.63 5.06 326,800 5.25 5.25
09-04-17 6.10 6.12 5.62 354,900 5.74 5.74
09-04-16 5.67 6.13 5.49 530,100 6.08 6.08
09-04-15 5.37 5.56 5.25 247,300 5.56 5.56
09-04-14 5.57 5.65 5.39 309,900 5.39 5.39
09-04-13 5.74 5.79 5.51 355,200 5.59 5.59
09-04-09 5.40 5.92 5.34 625,000 5.82 5.82
09-04-08 5.20 5.31 5.03 259,800 5.23 5.23
Date Open High Low Vol Cls adjCls
09-04-07 5.12 5.32 5.10 319,000 5.18 5.18
09-04-06 5.20 5.23 4.98 217,500 5.17 5.17
09-04-03 5.32 5.35 5.15 240,500 5.25 5.25
09-04-02 5.08 5.41 4.99 391,200 5.37 5.37
09-04-01 4.84 5.06 4.78 407,200 4.95 4.95
09-03-31 5.26 5.40 4.85 599,000 4.90 4.90
09-03-30 5.36 5.49 5.13 194,800 5.22 5.22
09-03-27 5.42 5.48 5.31 243,400 5.37 5.37
09-03-26 5.51 5.66 5.31 464,800 5.50 5.50
Date Open High Low Vol Cls adjCls
09-03-25 5.95 6.08 5.35 637,200 5.45 5.45
09-03-24 5.19 5.24 4.92 244,800 4.94 4.94
09-03-23 5.18 5.38 5.05 252,700 5.24 5.24
09-03-20 5.40 5.55 4.87 543,400 5.04 5.04
09-03-19 5.59 5.70 5.29 293,500 5.35 5.35
09-03-18 5.57 5.62 5.25 701,100 5.50 5.50
09-03-17 5.41 5.53 5.22 368,300 5.30 5.30
09-03-16 5.81 5.93 5.44 282,400 5.44 5.44
09-03-13 5.89 5.91 5.61 308,800 5.74 5.74
Date Open High Low Vol Cls adjCls
09-03-12 5.84 5.90 5.68 665,300 5.83 5.83
09-03-11 5.46 5.76 5.32 451,500 5.66 5.66
09-03-10 5.24 5.47 5.18 307,900 5.44 5.44
09-03-09 4.96 5.20 4.90 448,600 5.12 5.12
09-03-06 5.30 5.50 4.67 805,300 4.99 4.99
09-03-05 5.79 6.01 5.20 571,600 5.23 5.23
09-03-04 6.06 6.23 5.80 614,100 5.85 5.85
09-03-03 6.15 6.30 5.95 300,500 5.98 5.98
09-03-02 6.69 6.69 6.00 468,100 6.01 6.01
Date Open High Low Vol Cls adjCls
09-02-27 6.85 6.97 6.74 341,900 6.81 6.81
09-02-26 7.19 7.19 6.78 253,800 6.85 6.85
09-02-25 7.34 7.51 7.03 270,800 7.15 7.15
09-02-24 7.35 7.52 7.03 328,100 7.37 7.37
09-02-23 7.72 7.89 7.11 501,600 7.23 7.23
09-02-20 7.87 7.98 7.54 394,500 7.62 7.62
09-02-19 8.27 8.40 7.91 288,100 7.96 7.96
09-02-18 8.37 8.38 7.98 253,300 8.07 8.07
09-02-17 8.41 8.56 8.30 250,500 8.31 8.31
Date Open High Low Vol Cls adjCls
09-02-13 8.97 9.00 8.53 250,800 8.71 8.71
09-02-12 8.72 9.07 8.59 430,400 8.99 8.99
09-02-11 8.72 9.01 8.72 525,300 8.88 8.88
09-02-10 8.95 9.06 8.47 811,900 8.76 8.76
09-02-09 9.40 9.59 8.89 682,800 9.01 9.01
09-02-06 9.51 10.09 9.00 1,131,100 9.44 9.44
09-02-05 11.68 11.68 9.58 1,835,700 9.80 9.80
09-02-04 13.09 13.53 12.75 194,800 12.79 12.79
09-02-03 13.73 13.73 12.89 274,500 13.09 13.09
Date Open High Low Vol Cls adjCls
09-02-02 13.33 13.81 13.12 151,700 13.69 13.69
09-01-30 13.72 14.17 13.36 225,200 13.49 13.49
09-01-29 14.03 14.08 13.44 326,700 13.55 13.55
09-01-28 13.53 14.21 13.53 314,500 14.16 14.16
09-01-27 12.75 13.86 12.60 400,700 13.74 13.74
09-01-26 12.88 13.25 12.58 272,900 12.67 12.67
09-01-23 12.43 13.12 12.39 236,400 12.90 12.90
09-01-22 12.65 13.08 12.48 220,300 12.76 12.76
09-01-21 12.32 13.01 11.77 342,700 12.85 12.85
Date Open High Low Vol Cls adjCls
09-01-20 12.83 13.02 12.19 257,700 12.24 12.24
09-01-16 13.39 13.47 12.56 206,400 12.95 12.95
09-01-15 12.78 13.17 12.31 218,400 13.17 13.17
09-01-14 13.76 13.76 12.75 186,200 12.79 12.79
09-01-13 13.16 13.73 12.95 329,500 13.35 13.35
09-01-12 13.73 13.77 13.05 308,300 13.13 13.13
09-01-09 14.25 14.25 13.73 211,100 13.79 13.79
09-01-08 14.28 14.36 13.81 363,500 14.28 14.28
09-01-07 14.99 15.09 14.54 231,500 14.70 14.70
Date Open High Low Vol Cls adjCls
09-01-06 16.10 16.17 15.04 283,000 15.17 15.17
09-01-05 16.40 16.53 15.75 251,300 16.00 16.00
09-01-02 16.46 16.74 16.07 136,600 16.33 16.33
08-12-31 15.41 16.59 15.41 335,800 16.42 16.42
08-12-30 15.01 15.47 14.91 225,300 15.23 15.23
08-12-29 15.46 15.46 14.65 115,600 15.01 15.01
08-12-26 15.30 15.68 15.30 128,700 15.50 15.50
08-12-24 15.41 15.71 15.09 122,000 15.19 15.19
08-12-23 16.00 16.33 15.28 201,100 15.45 15.45
Date Open High Low Vol Cls adjCls
08-12-22 16.37 16.50 15.55 257,100 15.92 15.92
08-12-19 17.22 17.29 16.11 500,800 16.28 16.28
08-12-18 16.78 17.31 16.48 214,400 16.79 16.79
08-12-17 16.98 17.12 16.40 230,100 16.63 16.63
08-12-16 16.42 17.09 16.22 395,500 17.07 17.07
08-12-15 16.74 16.96 15.94 204,600 16.17 16.17
08-12-12 15.40 16.96 15.21 237,500 16.70 16.70
08-12-11 16.04 16.72 15.56 301,600 15.72 15.72
08-12-10 16.36 16.77 15.64 237,900 16.07 16.07
Date Open High Low Vol Cls adjCls
08-12-09 16.60 17.35 15.92 527,500 16.17 16.17
08-12-08 15.46 16.96 15.32 560,000 16.86 16.86
08-12-05 14.21 15.45 14.01 221,200 15.40 15.40
08-12-04 14.12 14.85 14.08 260,400 14.42 14.42
08-12-03 13.60 14.85 13.56 249,000 14.23 14.23
08-12-02 13.04 14.00 12.73 271,700 13.90 13.90
08-12-01 13.67 13.88 11.80 267,400 12.73 12.73
08-11-28 13.87 14.31 13.52 83,700 14.04 14.04
08-11-26 12.98 14.11 12.87 249,400 14.06 14.06
Date Open High Low Vol Cls adjCls
08-11-25 13.20 13.24 12.46 338,100 13.06 13.06
08-11-24 12.08 13.09 12.00 395,400 13.02 13.02
08-11-21 11.48 11.92 10.54 758,700 11.83 11.83
08-11-20 12.23 12.79 11.27 280,300 11.36 11.36
08-11-19 13.63 14.13 12.22 203,700 12.31 12.31
08-11-18 13.80 14.40 13.26 296,700 13.66 13.66
08-11-17 13.78 14.12 13.53 159,900 13.79 13.79
08-11-14 14.89 15.38 13.93 168,700 13.97 13.97
08-11-13 14.14 15.06 13.28 240,200 15.06 15.06
Date Open High Low Vol Cls adjCls
08-11-12 14.54 15.24 14.00 241,700 14.04 14.04
08-11-11 14.61 15.50 14.19 293,300 14.62 14.62
08-11-10 14.90 15.09 14.44 243,300 14.71 14.71
08-11-07 14.59 14.88 14.11 134,200 14.46 14.46
08-11-06 14.40 14.99 14.26 162,300 14.34 14.34
08-11-05 15.08 15.33 14.41 216,500 14.52 14.52
08-11-04 15.22 15.42 15.01 314,300 15.25 15.25
08-11-03 14.60 15.59 14.45 457,000 15.01 15.01
08-10-31 13.71 14.65 13.51 345,600 14.58 14.58
Date Open High Low Vol Cls adjCls
08-10-30 11.80 13.74 11.05 444,300 13.73 13.73
08-10-29 11.32 11.98 11.06 495,100 11.51 11.51
08-10-28 10.94 11.39 10.65 431,900 11.24 11.24
08-10-27 11.84 11.84 10.75 312,600 10.75 10.75
08-10-24 11.79 12.82 11.05 257,400 12.01 12.01
08-10-23 12.34 12.86 12.15 435,700 12.57 12.57
08-10-22 13.03 13.03 10.82 287,300 12.27 12.27
08-10-21 13.88 13.88 13.10 319,000 13.18 13.18
08-10-20 13.43 13.74 13.14 243,000 13.58 13.58
Date Open High Low Vol Cls adjCls
08-10-17 13.05 14.48 12.97 374,600 13.17 13.17
08-10-16 13.10 13.38 12.08 398,500 13.34 13.34
08-10-15 13.62 14.50 12.90 500,700 13.00 13.00
08-10-14 13.92 14.75 13.46 747,700 13.84 13.84
08-10-13 13.75 14.19 13.12 738,100 13.55 13.55
08-10-10 12.60 13.26 11.04 928,200 13.12 13.12
08-10-09 14.09 14.29 12.76 659,300 12.77 12.77
08-10-08 15.09 15.16 13.74 826,700 13.87 13.87
08-10-07 16.20 16.33 15.05 399,900 15.20 15.20
Date Open High Low Vol Cls adjCls
08-10-06 17.00 17.36 15.16 411,500 15.98 15.98
08-10-03 17.25 17.95 17.09 307,000 17.30 17.30
08-10-02 17.81 18.02 17.35 237,000 17.52 17.52
08-10-01 17.52 18.03 17.16 177,000 17.93 17.93
08-09-30 17.49 17.99 17.32 218,300 17.75 17.75
08-09-29 18.63 18.64 17.00 299,400 17.26 17.26
08-09-26 18.30 19.03 18.26 208,700 18.76 18.76
08-09-25 18.46 19.05 18.34 320,400 18.82 18.82
08-09-24 18.47 18.90 18.31 193,900 18.44 18.44
Date Open High Low Vol Cls adjCls
08-09-23 18.38 18.65 17.78 207,600 18.41 18.41
08-09-22 18.82 19.01 17.96 293,700 18.02 18.02
08-09-19 18.65 19.00 17.98 1,335,100 18.90 18.90
08-09-18 17.68 18.03 17.27 791,600 17.95 17.95
08-09-17 17.62 17.95 17.08 514,400 17.34 17.34
08-09-16 17.02 17.96 16.67 449,600 17.81 17.81
08-09-15 16.85 17.80 16.76 219,000 17.07 17.07
08-09-12 17.63 17.68 17.18 280,700 17.45 17.45
08-09-11 17.30 17.88 16.63 390,600 17.79 17.79
Date Open High Low Vol Cls adjCls
08-09-10 16.34 17.62 16.34 723,500 17.42 17.42
08-09-09 16.71 16.94 16.29 364,800 16.31 16.31
08-09-08 16.96 17.00 16.56 423,900 16.64 16.64
08-09-05 16.84 16.91 16.40 256,600 16.65 16.65
08-09-04 17.95 18.00 16.80 724,800 16.84 16.84
08-09-03 17.88 18.01 17.66 221,000 18.00 18.00
08-09-02 18.25 18.37 17.60 273,500 17.89 17.89
08-08-29 18.03 18.09 17.74 469,500 18.02 18.02
08-08-28 17.97 18.19 17.75 463,700 18.09 18.09
Date Open High Low Vol Cls adjCls
08-08-27 17.77 18.10 17.74 290,600 17.90 17.90
08-08-26 17.81 18.00 17.51 252,900 17.75 17.75
08-08-25 18.14 18.29 17.92 239,900 17.98 17.98
08-08-22 18.10 18.34 17.95 274,500 18.20 18.20
08-08-21 18.22 18.25 17.93 220,800 17.98 17.98
08-08-20 18.11 18.31 17.80 441,600 18.09 18.09
08-08-19 17.77 18.33 17.75 1,042,500 18.08 18.08
08-08-18 19.00 19.10 18.71 133,000 18.89 18.89
08-08-15 18.99 19.15 18.58 291,800 19.04 19.04
Date Open High Low Vol Cls adjCls
08-08-14 18.59 19.04 18.59 383,600 18.85 18.85
08-08-13 18.46 18.82 18.38 426,600 18.63 18.63
08-08-12 18.61 18.64 17.96 300,100 18.33 18.33
08-08-11 19.24 19.49 18.88 314,500 18.94 18.94
08-08-08 19.45 19.91 19.20 387,000 19.28 19.28
08-08-07 18.72 19.68 18.47 583,600 19.51 19.51
08-08-06 19.16 19.89 19.06 963,400 19.82 19.82
08-08-05 17.90 19.12 17.70 654,000 19.06 19.06
08-08-04 17.39 17.91 17.33 241,900 17.71 17.71
Date Open High Low Vol Cls adjCls
08-08-01 17.69 17.69 17.20 235,700 17.43 17.43
08-07-31 17.49 18.00 17.18 520,400 17.73 17.73
08-07-30 18.49 18.55 16.89 577,800 17.61 17.61
08-07-29 19.32 19.63 18.25 404,900 18.37 18.37
08-07-28 19.85 19.86 19.15 247,500 19.31 19.31
08-07-25 19.41 20.07 19.18 315,600 19.96 19.96
08-07-24 19.13 19.58 18.97 194,500 19.22 19.22
08-07-23 19.37 19.50 18.81 194,900 19.04 19.04
08-07-22 18.27 19.10 18.27 198,100 19.09 19.09
Date Open High Low Vol Cls adjCls
08-07-21 18.47 18.47 17.71 147,700 18.36 18.36
08-07-18 18.90 19.01 18.20 147,000 18.43 18.43
08-07-17 18.75 19.10 18.69 197,400 18.91 18.91
08-07-16 18.17 18.91 17.97 227,400 18.67 18.67
08-07-15 17.95 18.39 17.95 227,500 18.12 18.12
08-07-14 18.23 18.39 17.96 191,500 18.02 18.02
08-07-11 18.39 18.65 17.97 221,800 18.19 18.19
08-07-10 17.94 18.97 17.80 282,600 18.48 18.48
08-07-09 17.88 18.26 17.85 175,800 18.00 18.00
Date Open High Low Vol Cls adjCls
08-07-08 17.71 18.07 17.55 278,500 17.91 17.91
08-07-07 18.00 18.32 17.30 256,200 17.65 17.65
08-07-03 17.81 17.96 17.18 229,000 17.92 17.92
08-07-02 17.47 18.00 17.30 323,900 17.80 17.80
08-07-01 17.51 17.60 17.26 365,900 17.51 17.51
08-06-30 18.30 18.58 17.74 264,200 17.75 17.75
08-06-27 18.21 18.42 17.92 603,000 18.30 18.30
08-06-26 18.65 19.21 18.29 252,800 18.29 18.29
08-06-25 18.01 19.07 18.01 318,100 18.73 18.73
Date Open High Low Vol Cls adjCls
08-06-24 18.34 18.65 18.00 207,300 18.00 18.00
08-06-23 18.69 19.08 18.35 194,200 18.58 18.58
08-06-20 18.61 18.70 18.14 484,300 18.61 18.61
08-06-19 18.97 19.14 18.66 285,900 18.70 18.70
08-06-18 19.39 19.80 18.67 400,400 19.08 19.08
08-06-17 19.80 20.00 18.96 437,100 19.14 19.14
08-06-16 18.49 19.96 18.35 508,500 19.80 19.80
08-06-13 18.16 18.45 17.90 338,200 18.38 18.38
08-06-12 17.98 18.25 17.90 321,000 18.00 18.00
Date Open High Low Vol Cls adjCls
08-06-11 17.95 18.11 17.79 335,700 17.80 17.80
08-06-10 17.50 18.07 17.32 449,200 18.03 18.03
08-06-09 17.90 17.95 17.14 494,500 17.93 17.93
08-06-06 17.19 17.99 17.10 530,800 17.93 17.93
08-06-05 16.62 17.34 16.62 431,700 17.32 17.32
08-06-04 17.20 17.21 16.48 711,500 16.84 16.84
08-06-03 16.69 17.41 16.55 1,396,700 17.28 17.28
08-06-02 15.45 18.28 15.31 3,127,100 17.10 17.10
08-05-30 15.10 15.10 14.49 440,400 14.78 14.78
Date Open High Low Vol Cls adjCls
08-05-29 14.31 15.23 14.11 354,000 15.11 15.11
08-05-28 14.79 14.79 14.12 133,400 14.38 14.38
08-05-27 13.78 14.80 13.54 267,300 14.75 14.75
08-05-23 13.86 13.98 13.60 226,700 13.80 13.80
08-05-22 13.92 14.18 13.18 281,400 13.96 13.96
08-05-21 13.13 14.17 13.00 341,200 13.90 13.90
08-05-20 13.45 14.11 13.45 164,800 13.91 13.91
08-05-19 13.61 14.09 13.41 177,100 13.57 13.57
08-05-16 14.08 14.08 13.34 117,100 13.64 13.64
Date Open High Low Vol Cls adjCls
08-05-15 14.04 14.14 13.83 137,800 13.87 13.87
08-05-14 14.59 14.64 14.01 123,500 14.09 14.09
08-05-13 14.79 14.92 14.48 57,000 14.60 14.60
08-05-12 14.68 15.02 14.65 145,200 14.80 14.80
08-05-09 14.19 14.69 14.09 76,800 14.63 14.63
08-05-08 14.13 14.35 14.03 107,800 14.33 14.33
08-05-07 14.77 14.82 14.04 196,700 14.10 14.10
08-05-06 14.75 15.00 14.69 128,700 14.72 14.72
08-05-05 15.25 15.45 14.72 156,100 14.81 14.81
Date Open High Low Vol Cls adjCls
08-05-02 15.20 15.45 15.00 216,700 15.30 15.30
08-05-01 14.49 15.04 14.49 138,900 15.03 15.03
08-04-30 14.99 15.10 14.55 69,900 14.59 14.59
08-04-29 15.07 15.09 14.84 102,100 14.97 14.97
08-04-28 14.91 15.10 14.87 125,000 15.06 15.06
08-04-25 15.15 15.15 14.60 97,500 14.76 14.76
08-04-24 14.57 15.16 14.34 100,300 15.09 15.09
08-04-23 14.13 14.59 14.13 66,900 14.57 14.57
08-04-22 14.46 14.65 14.02 144,200 14.10 14.10
Date Open High Low Vol Cls adjCls
08-04-21 14.78 14.84 14.47 99,100 14.84 14.84
08-04-18 14.49 15.00 14.30 225,900 14.90 14.90
08-04-17 14.34 14.43 14.05 133,500 14.23 14.23
08-04-16 14.58 14.95 14.21 246,600 14.37 14.37
08-04-15 14.19 14.56 13.97 117,600 14.51 14.51
08-04-14 14.02 14.48 13.99 177,100 14.12 14.12
08-04-11 14.35 14.36 13.99 100,400 14.05 14.05
08-04-10 14.10 14.64 14.07 145,500 14.43 14.43
08-04-09 14.16 14.50 14.02 207,300 14.08 14.08
Date Open High Low Vol Cls adjCls
08-04-08 13.46 14.25 13.46 290,900 14.11 14.11
08-04-07 13.50 13.63 13.36 137,600 13.56 13.56
08-04-04 13.36 13.61 13.21 75,700 13.39 13.39
08-04-03 12.92 13.48 12.92 139,800 13.31 13.31
08-04-02 13.09 13.30 12.90 133,700 13.04 13.04
08-04-01 13.02 13.14 12.87 225,100 13.09 13.09
08-03-31 13.45 13.45 13.02 143,500 13.14 13.14
08-03-28 14.22 14.51 12.27 684,300 13.42 13.42
08-03-27 14.00 14.44 13.52 192,800 14.25 14.25
Date Open High Low Vol Cls adjCls
08-03-26 13.26 14.09 13.12 157,500 13.90 13.90
08-03-25 13.31 13.53 13.20 125,000 13.35 13.35
08-03-24 13.53 13.56 13.03 203,100 13.27 13.27
08-03-20 13.71 13.81 13.29 513,200 13.45 13.45
08-03-19 14.21 14.29 13.57 146,000 13.57 13.57
08-03-18 13.73 14.19 13.64 243,100 14.08 14.08
08-03-17 12.58 13.67 12.50 285,400 13.38 13.38
08-03-14 13.81 13.87 12.59 210,900 12.97 12.97
08-03-13 13.03 13.74 12.79 122,500 13.70 13.70
Date Open High Low Vol Cls adjCls
08-03-12 13.05 13.84 13.00 143,000 13.19 13.19
08-03-11 12.75 13.15 12.41 166,500 13.03 13.03
08-03-10 12.92 13.16 12.45 183,300 12.47 12.47
08-03-07 12.77 13.10 12.75 113,800 12.89 12.89
08-03-06 13.46 13.55 12.88 162,000 12.89 12.89
08-03-05 13.80 13.80 13.38 127,300 13.56 13.56
08-03-04 13.83 14.00 13.55 150,900 13.73 13.73
08-03-03 14.16 14.25 13.70 202,600 14.00 14.00
08-02-29 14.74 14.74 14.18 171,500 14.30 14.30
Date Open High Low Vol Cls adjCls
08-02-28 14.47 14.99 14.46 123,000 14.90 14.90
08-02-27 14.52 14.78 14.40 101,500 14.59 14.59
08-02-26 14.85 15.00 14.63 134,000 14.73 14.73
08-02-25 14.70 14.99 14.53 174,300 14.93 14.93
08-02-22 14.82 14.87 14.39 188,700 14.70 14.70
08-02-21 14.90 15.17 14.27 147,500 14.77 14.77
08-02-20 14.66 14.90 14.56 100,100 14.74 14.74
08-02-19 14.99 15.00 14.68 197,400 14.83 14.83
08-02-15 15.02 15.22 14.68 231,300 14.85 14.85
Date Open High Low Vol Cls adjCls
08-02-14 15.33 15.39 15.05 159,900 15.11 15.11
08-02-13 15.12 15.25 14.93 144,800 15.21 15.21
08-02-12 15.17 15.18 14.90 192,800 15.13 15.13
08-02-11 14.92 15.27 14.74 229,400 15.10 15.10
08-02-08 15.18 15.25 14.80 283,600 14.93 14.93
08-02-07 15.25 15.40 15.01 340,300 15.25 15.25
08-02-06 14.34 15.10 14.30 139,100 14.58 14.58
08-02-05 14.73 14.73 14.33 206,800 14.50 14.50
08-02-04 15.16 15.25 14.74 267,500 15.00 15.00
Date Open High Low Vol Cls adjCls
08-02-01 14.88 15.26 14.88 247,900 15.26 15.26
08-01-31 14.86 15.25 14.79 319,000 15.10 15.10
08-01-30 15.01 15.30 14.94 251,000 15.10 15.10
08-01-29 15.42 15.42 14.90 205,700 15.05 15.05
08-01-28 15.58 15.68 15.22 338,600 15.51 15.51
08-01-25 15.20 15.66 15.10 354,600 15.58 15.58
08-01-24 13.40 15.04 13.33 566,400 14.98 14.98
08-01-23 12.88 13.34 12.43 242,000 13.34 13.34
08-01-22 13.24 13.39 12.75 398,200 13.13 13.13
Date Open High Low Vol Cls adjCls
08-01-18 14.08 14.41 13.43 244,200 13.66 13.66
08-01-17 14.75 14.75 14.16 199,900 14.17 14.17
08-01-16 14.20 15.18 14.00 251,300 14.71 14.71
08-01-15 14.50 14.64 14.21 187,600 14.23 14.23
08-01-14 14.89 15.00 14.63 182,400 14.69 14.69
08-01-11 14.95 15.00 14.53 203,300 14.75 14.75
08-01-10 14.79 15.00 14.70 161,300 14.96 14.96
08-01-09 14.60 15.00 14.44 188,400 14.98 14.98
08-01-08 14.80 15.08 14.53 283,900 14.57 14.57
Date Open High Low Vol Cls adjCls
08-01-07 14.61 14.89 14.34 213,500 14.74 14.74
08-01-04 14.85 14.99 14.40 205,200 14.48 14.48
08-01-03 15.31 15.45 14.95 319,200 15.02 15.02
08-01-02 15.21 15.75 15.21 239,500 15.25 15.25
07-12-31 15.50 15.60 15.13 147,500 15.54 15.54
07-12-28 15.70 15.76 15.40 172,600 15.50 15.50
07-12-27 15.76 15.87 15.57 216,300 15.59 15.59
07-12-26 15.70 15.96 15.54 202,700 15.84 15.84
07-12-24 15.57 15.84 15.22 109,200 15.84 15.84
Date Open High Low Vol Cls adjCls
07-12-21 15.46 15.74 15.33 641,400 15.51 15.51
07-12-20 15.00 15.69 15.00 416,400 15.17 15.17
07-12-19 15.00 15.40 14.54 436,300 14.99 14.99
07-12-18 14.67 14.74 14.32 202,600 14.71 14.71
07-12-17 14.89 14.91 14.52 254,900 14.52 14.52
07-12-14 14.98 15.15 14.74 310,800 15.01 15.01
07-12-13 14.43 15.00 14.20 234,500 14.96 14.96
07-12-12 14.94 14.97 14.38 310,700 14.53 14.53
07-12-11 14.60 15.00 14.35 297,900 14.45 14.45
Date Open High Low Vol Cls adjCls
07-12-10 13.87 14.73 13.79 371,900 14.52 14.52
07-12-07 13.58 14.30 13.57 269,500 14.07 14.07
07-12-06 12.90 13.63 12.85 193,200 13.57 13.57
07-12-05 12.91 13.13 12.50 165,200 12.88 12.88
07-12-04 12.53 12.91 12.34 95,000 12.77 12.77
07-12-03 12.68 12.75 12.50 140,000 12.58 12.58
07-11-30 12.44 13.02 12.38 294,800 12.85 12.85
07-11-29 12.37 12.50 12.27 129,300 12.40 12.40
07-11-28 12.07 12.42 12.00 153,400 12.42 12.42
Date Open High Low Vol Cls adjCls
07-11-27 11.99 12.08 11.77 110,500 11.96 11.96
07-11-26 12.37 12.38 11.83 159,200 11.97 11.97
07-11-23 12.21 12.58 12.00 55,800 12.39 12.39
07-11-21 12.09 12.24 11.85 154,400 12.09 12.09
07-11-20 12.02 12.24 11.84 171,400 12.18 12.18
07-11-19 12.15 12.21 11.68 140,700 12.06 12.06
07-11-16 12.11 12.37 11.82 236,400 12.31 12.31
07-11-15 12.14 12.32 11.78 253,200 12.09 12.09
07-11-14 12.66 12.67 12.01 150,200 12.22 12.22
Date Open High Low Vol Cls adjCls
07-11-13 12.35 12.68 12.00 195,200 12.60 12.60
07-11-12 12.15 12.70 12.15 159,400 12.26 12.26
07-11-09 12.00 12.22 11.79 319,900 12.15 12.15
07-11-08 12.18 12.30 11.84 277,100 12.06 12.06
07-11-07 13.01 13.07 12.00 321,500 12.07 12.07
07-11-06 13.18 13.32 12.70 172,900 13.27 13.27
07-11-05 13.04 13.42 12.82 122,800 13.16 13.16
07-11-02 13.07 13.37 12.80 165,100 13.19 13.19
07-11-01 13.33 13.82 12.88 333,100 12.89 12.89
Date Open High Low Vol Cls adjCls
07-10-31 13.60 13.82 13.37 167,000 13.67 13.67
07-10-30 13.68 13.73 13.36 136,700 13.55 13.55
07-10-29 13.51 13.95 13.49 150,600 13.71 13.71
07-10-26 13.46 13.50 13.10 139,000 13.49 13.49
07-10-25 12.79 13.32 12.79 223,100 13.30 13.30
07-10-24 12.90 12.92 12.35 142,200 12.77 12.77
07-10-23 13.25 13.25 12.79 106,600 13.02 13.02
07-10-22 12.34 13.30 12.26 213,100 13.13 13.13
07-10-19 13.16 13.18 12.29 159,700 12.33 12.33
Date Open High Low Vol Cls adjCls
07-10-18 12.83 13.41 12.83 129,400 13.18 13.18
07-10-17 12.93 13.08 12.44 173,600 12.85 12.85
07-10-16 12.98 13.04 12.69 110,800 12.78 12.78
07-10-15 13.38 13.38 12.63 155,400 13.04 13.04
07-10-12 13.25 13.50 12.82 328,700 13.34 13.34
07-10-11 13.31 13.39 13.00 185,000 13.27 13.27
07-10-10 13.34 13.42 13.14 165,000 13.30 13.30
07-10-09 13.45 13.48 13.00 146,100 13.30 13.30
07-10-08 13.24 13.35 12.91 173,600 13.33 13.33
Date Open High Low Vol Cls adjCls
07-10-05 13.27 13.38 13.12 212,800 13.30 13.30
07-10-04 13.10 13.57 12.99 290,500 13.10 13.10
07-10-03 12.36 13.07 12.33 332,500 13.02 13.02
07-10-02 12.50 12.53 12.40 423,700 12.49 12.49
07-10-01 12.48 12.54 12.27 206,200 12.46 12.46
07-09-28 12.16 12.50 12.11 150,000 12.43 12.43
07-09-27 11.88 12.20 11.88 63,400 12.19 12.19
07-09-26 11.82 12.16 11.74 137,400 11.88 11.88
07-09-25 11.54 11.82 11.31 109,500 11.72 11.72
Date Open High Low Vol Cls adjCls
07-09-24 11.87 11.87 11.50 116,700 11.66 11.66
07-09-21 11.95 12.07 11.57 196,400 11.90 11.90
07-09-20 12.44 12.44 11.82 136,100 11.84 11.84
07-09-19 11.99 12.49 11.96 195,100 12.48 12.48
07-09-18 11.22 11.98 10.83 211,400 11.94 11.94
07-09-17 11.19 11.38 11.15 66,700 11.18 11.18
07-09-14 11.41 11.50 11.15 104,100 11.24 11.24
07-09-13 11.56 11.75 11.27 138,800 11.56 11.56
07-09-12 12.05 12.10 11.46 85,100 11.49 11.49
Date Open High Low Vol Cls adjCls
07-09-11 11.85 12.04 11.70 83,300 12.02 12.02
07-09-10 11.99 12.23 11.50 137,700 11.78 11.78
07-09-07 12.36 12.38 11.85 155,900 11.89 11.89
07-09-06 12.37 12.59 12.22 81,800 12.56 12.56
07-09-05 12.90 12.97 12.29 139,800 12.35 12.35
07-09-04 12.28 12.99 12.28 219,900 12.86 12.86
07-08-31 12.37 12.49 11.84 168,100 12.31 12.31
07-08-30 11.95 12.48 11.71 329,700 12.24 12.24
07-08-29 12.12 12.22 11.62 115,000 11.96 11.96
Date Open High Low Vol Cls adjCls
07-08-28 11.59 12.13 11.58 287,100 12.06 12.06
07-08-27 11.30 11.67 11.20 161,400 11.65 11.65
07-08-24 11.19 11.36 10.96 141,300 11.36 11.36
07-08-23 11.55 11.55 11.10 190,700 11.20 11.20
07-08-22 11.94 12.42 11.31 293,000 11.47 11.47
07-08-21 12.25 12.50 11.73 127,700 11.77 11.77
07-08-20 12.52 12.80 12.16 158,000 12.32 12.32
07-08-17 12.64 12.76 12.31 493,600 12.48 12.48
07-08-16 10.96 12.34 10.84 482,700 12.34 12.34
Date Open High Low Vol Cls adjCls
07-08-15 10.80 11.17 10.66 289,800 10.94 10.94
07-08-14 11.16 11.50 10.70 385,200 10.73 10.73
07-08-13 11.65 11.73 10.63 768,700 11.08 11.08
07-08-10 13.04 13.37 11.48 914,900 11.51 11.51
07-08-09 12.50 14.31 12.44 1,304,200 13.61 13.61
07-08-08 11.81 12.83 11.67 1,325,800 12.69 12.69
07-08-07 10.97 11.78 10.89 381,600 11.72 11.72
07-08-06 10.53 11.03 10.21 365,500 10.99 10.99
07-08-03 11.00 11.00 10.34 406,900 10.46 10.46
Date Open High Low Vol Cls adjCls
07-08-02 10.36 10.99 10.03 315,400 10.98 10.98
07-08-01 10.28 10.38 10.01 412,000 10.28 10.28
07-07-31 10.61 10.69 10.05 248,300 10.34 10.34
07-07-30 10.31 10.70 10.00 238,700 10.49 10.49
07-07-27 10.52 10.64 10.26 183,900 10.26 10.26
07-07-26 10.50 10.72 10.40 202,100 10.56 10.56
07-07-25 10.72 10.80 10.50 439,800 10.59 10.59
07-07-24 10.62 10.88 10.50 355,700 10.66 10.66
07-07-23 10.86 10.93 10.51 125,200 10.78 10.78
Date Open High Low Vol Cls adjCls
07-07-20 11.15 11.17 10.48 357,400 10.82 10.82
07-07-19 11.24 11.44 11.14 285,400 11.17 11.17
07-07-18 11.05 11.40 10.97 284,900 11.30 11.30
07-07-17 10.97 11.20 10.85 135,900 11.12 11.12
07-07-16 11.12 11.21 10.90 286,800 10.96 10.96
07-07-13 10.72 11.20 10.72 280,200 11.11 11.11
07-07-12 10.20 10.86 10.14 299,800 10.80 10.80
07-07-11 10.38 10.44 9.95 226,000 10.16 10.16
07-07-10 10.51 10.59 10.20 293,300 10.40 10.40
Date Open High Low Vol Cls adjCls
07-07-09 10.57 10.71 10.35 245,500 10.59 10.59
07-07-06 10.83 10.83 10.31 225,400 10.58 10.58
07-07-05 10.38 10.85 10.23 281,200 10.81 10.81
07-07-03 10.50 10.51 10.23 124,500 10.39 10.39
07-07-02 10.86 10.86 10.27 320,700 10.51 10.51
07-06-29 11.08 11.08 10.50 743,300 10.78 10.78
07-06-28 11.25 11.28 10.95 138,800 11.02 11.02
07-06-27 11.10 11.29 11.00 161,700 11.28 11.28
07-06-26 11.10 11.32 10.98 184,800 11.19 11.19
Date Open High Low Vol Cls adjCls
07-06-25 10.99 11.18 10.83 200,100 11.00 11.00
07-06-22 11.17 11.35 10.84 356,500 10.99 10.99
07-06-21 11.68 11.73 11.18 174,500 11.22 11.22
07-06-20 11.85 11.91 11.61 144,000 11.76 11.76
07-06-19 11.70 11.85 11.55 129,600 11.82 11.82
07-06-18 11.90 11.90 11.51 170,700 11.77 11.77
07-06-15 11.42 11.91 11.30 358,700 11.91 11.91
07-06-14 11.21 11.47 11.12 160,200 11.22 11.22
07-06-13 11.08 11.39 11.08 168,900 11.23 11.23
Date Open High Low Vol Cls adjCls
07-06-12 11.34 11.43 11.03 159,000 11.04 11.04
07-06-11 11.50 11.61 11.38 107,600 11.44 11.44
07-06-08 11.55 11.61 11.34 127,000 11.54 11.54
07-06-07 11.72 11.75 11.34 182,400 11.55 11.55
07-06-06 11.66 11.70 11.53 110,300 11.70 11.70
07-06-05 11.75 11.81 11.60 197,500 11.75 11.75
07-06-04 11.99 12.23 11.79 203,000 11.83 11.83
07-06-01 11.70 12.09 11.51 343,900 12.06 12.06
07-05-31 11.27 11.49 11.06 284,100 11.16 11.16
Date Open High Low Vol Cls adjCls
07-05-30 11.36 11.36 11.08 221,800 11.27 11.27
07-05-29 11.92 11.92 11.29 227,200 11.45 11.45
07-05-25 11.57 11.92 11.56 195,200 11.90 11.90
07-05-24 11.88 11.98 11.49 169,200 11.56 11.56
07-05-23 11.95 12.05 11.82 125,900 11.91 11.91
07-05-22 11.92 12.10 11.89 167,800 11.91 11.91
07-05-21 11.98 12.15 11.68 174,000 11.96 11.96
07-05-18 11.77 12.21 11.35 461,400 12.15 12.15
07-05-17 12.03 12.50 11.59 396,700 11.75 11.75
Date Open High Low Vol Cls adjCls
07-05-16 11.87 12.20 11.82 182,100 12.09 12.09
07-05-15 12.36 12.59 11.62 276,200 11.96 11.96
07-05-14 12.23 12.36 12.14 121,900 12.35 12.35
07-05-11 12.41 12.43 12.20 92,500 12.26 12.26
07-05-10 12.68 12.68 12.19 166,000 12.34 12.34
07-05-09 12.41 12.82 12.35 161,200 12.71 12.71
07-05-08 12.90 12.90 12.28 303,500 12.44 12.44
07-05-07 12.94 13.11 12.82 99,100 12.98 12.98
07-05-04 12.95 12.98 12.72 156,700 12.91 12.91
Date Open High Low Vol Cls adjCls
07-05-03 13.27 13.27 12.78 138,600 12.90 12.90
07-05-02 12.97 13.25 12.81 130,900 13.25 13.25
07-05-01 12.80 13.00 12.67 169,100 12.99 12.99
07-04-30 13.29 13.33 12.58 207,800 12.82 12.82
07-04-27 13.37 13.52 13.22 97,500 13.30 13.30
07-04-26 13.80 13.80 13.33 84,200 13.45 13.45
07-04-25 13.72 13.83 13.66 87,900 13.83 13.83
07-04-24 13.95 13.96 13.59 173,000 13.66 13.66
07-04-23 13.70 13.89 13.16 206,200 13.88 13.88
Date Open High Low Vol Cls adjCls
07-04-20 13.83 13.83 13.55 169,800 13.77 13.77
07-04-19 13.64 13.75 13.50 176,400 13.68 13.68
07-04-18 13.70 13.91 13.70 155,600 13.76 13.76
07-04-17 13.57 13.84 13.52 195,100 13.79 13.79
07-04-16 13.52 13.60 13.48 103,900 13.60 13.60
07-04-13 13.35 13.47 13.21 127,100 13.47 13.47
07-04-12 13.28 13.50 13.19 151,600 13.38 13.38
07-04-11 13.46 13.46 13.00 323,600 13.28 13.28
07-04-10 13.61 13.61 13.33 141,600 13.43 13.43
Date Open High Low Vol Cls adjCls
07-04-09 13.71 13.72 13.40 126,600 13.59 13.59
07-04-05 13.52 13.72 13.35 198,200 13.72 13.72
07-04-04 13.45 13.63 13.27 213,200 13.50 13.50
07-04-03 13.48 13.85 13.31 263,900 13.41 13.41
07-04-02 13.68 13.68 13.32 231,000 13.45 13.45
07-03-30 13.78 13.97 13.57 554,200 13.66 13.66
07-03-29 13.56 13.80 13.42 138,700 13.80 13.80
07-03-28 13.62 13.80 13.40 168,900 13.46 13.46
07-03-27 13.41 13.79 13.41 309,600 13.71 13.71
Date Open High Low Vol Cls adjCls
07-03-26 13.55 13.70 13.31 404,100 13.37 13.37
07-03-23 13.76 13.97 13.50 407,400 13.59 13.59
07-03-22 13.98 14.20 13.50 1,113,600 13.77 13.77
07-03-21 13.55 14.23 13.25 385,300 14.05 14.05
07-03-20 12.25 13.78 12.19 791,600 13.49 13.49
07-03-19 12.35 12.37 12.12 261,900 12.16 12.16
07-03-16 12.30 12.50 12.15 332,800 12.29 12.29
07-03-15 12.62 12.69 12.29 592,700 12.31 12.31
07-03-14 12.98 13.02 12.46 287,000 12.61 12.61
Date Open High Low Vol Cls adjCls
07-03-13 13.26 13.31 12.93 135,400 13.08 13.08
07-03-12 13.44 13.45 13.32 94,400 13.41 13.41
07-03-09 13.50 13.52 13.32 71,800 13.46 13.46
07-03-08 13.30 13.46 13.26 91,700 13.41 13.41
07-03-07 13.16 13.30 12.96 96,900 13.19 13.19
07-03-06 13.19 13.36 12.94 85,500 13.20 13.20
07-03-05 13.32 13.45 13.05 152,500 13.12 13.12
07-03-02 13.62 14.15 13.38 237,500 13.53 13.53
07-03-01 13.69 13.90 13.53 182,400 13.73 13.73
Date Open High Low Vol Cls adjCls
07-02-28 13.88 14.15 13.50 183,300 13.98 13.98
07-02-27 14.40 14.40 13.65 172,100 13.69 13.69
07-02-26 14.78 14.78 14.45 82,200 14.51 14.51
07-02-23 14.90 15.00 14.62 111,700 14.78 14.78
07-02-22 14.69 15.00 14.51 82,100 14.98 14.98
07-02-21 14.77 14.84 14.61 83,000 14.64 14.64
07-02-20 14.73 14.88 14.42 97,900 14.86 14.86
07-02-16 14.62 14.80 14.48 144,500 14.80 14.80
07-02-15 15.02 15.02 14.61 78,800 14.62 14.62
Date Open High Low Vol Cls adjCls
07-02-14 14.96 15.10 14.78 304,700 15.01 15.01
07-02-13 14.72 15.00 14.48 201,200 15.00 15.00
07-02-12 14.36 14.74 14.36 235,200 14.72 14.72
07-02-09 15.00 15.06 14.69 180,600 14.76 14.76
07-02-08 14.60 15.02 14.55 203,300 14.99 14.99
07-02-07 14.60 14.78 14.51 136,600 14.71 14.71
07-02-06 14.47 14.75 14.38 258,900 14.67 14.67
07-02-05 14.36 14.75 14.22 160,900 14.43 14.43
07-02-02 14.35 14.55 14.35 90,800 14.51 14.51
Date Open High Low Vol Cls adjCls
07-02-01 14.75 14.75 14.25 83,800 14.32 14.32
07-01-31 14.47 14.77 14.31 102,900 14.71 14.71
07-01-30 14.49 14.60 14.35 62,500 14.52 14.52
07-01-29 14.16 14.50 14.16 134,200 14.50 14.50
07-01-26 14.30 14.44 14.15 105,700 14.29 14.29
07-01-25 14.37 14.37 14.10 86,100 14.29 14.29
07-01-24 14.43 14.48 14.28 41,500 14.37 14.37
07-01-23 14.08 14.46 14.07 55,400 14.38 14.38
07-01-22 14.21 14.36 14.12 150,300 14.13 14.13
Date Open High Low Vol Cls adjCls
07-01-19 14.46 14.64 14.13 166,400 14.59 14.59
07-01-18 14.70 14.73 14.40 89,700 14.51 14.51
07-01-17 14.74 14.79 14.63 117,200 14.72 14.72
07-01-16 14.65 14.79 14.52 143,100 14.73 14.73
07-01-12 14.23 14.62 14.20 162,000 14.59 14.59
07-01-11 13.80 14.29 13.80 166,600 14.26 14.26
07-01-10 13.80 13.98 13.19 371,100 13.90 13.90
07-01-09 14.14 14.29 13.60 234,800 13.96 13.96
07-01-08 14.49 14.79 13.99 195,900 14.11 14.11
Date Open High Low Vol Cls adjCls
07-01-05 14.31 15.00 14.05 272,100 14.14 14.14
07-01-04 14.04 14.49 13.94 186,000 14.35 14.35
07-01-03 14.22 14.46 13.95 369,800 14.05 14.05
06-12-29 14.64 14.73 13.70 289,400 14.10 14.10
06-12-28 14.85 14.89 14.41 314,300 14.54 14.54
06-12-27 13.85 14.30 13.85 97,800 14.29 14.29
06-12-26 13.85 13.98 13.75 93,000 13.86 13.86
06-12-22 14.09 14.13 13.79 144,100 13.89 13.89
06-12-21 14.15 15.09 14.00 294,100 14.05 14.05
Date Open High Low Vol Cls adjCls
06-12-20 13.50 13.61 13.42 83,000 13.49 13.49
06-12-19 13.50 13.66 13.22 103,600 13.50 13.50
06-12-18 13.10 13.63 13.08 202,800 13.54 13.54
06-12-15 13.15 13.21 13.09 132,000 13.09 13.09
06-12-14 13.12 13.25 13.10 64,600 13.12 13.12
06-12-13 12.94 13.21 12.94 79,300 13.15 13.15
06-12-12 13.23 13.43 12.89 86,500 12.90 12.90
06-12-11 13.22 13.41 13.02 84,700 13.23 13.23
06-12-08 12.84 13.53 12.80 150,800 13.33 13.33
Date Open High Low Vol Cls adjCls
06-12-07 13.04 13.04 12.60 127,500 12.90 12.90
06-12-06 12.96 13.23 12.90 90,300 13.05 13.05
06-12-05 12.75 13.13 12.57 140,600 13.07 13.07
06-12-04 12.46 12.74 12.46 210,800 12.65 12.65
06-12-01 12.63 12.99 12.28 194,300 12.44 12.44
06-11-30 12.26 12.70 12.07 147,900 12.61 12.61
06-11-29 12.49 12.55 12.22 73,200 12.32 12.32
06-11-28 12.33 12.41 12.25 119,800 12.39 12.39
06-11-27 12.76 12.82 12.30 149,800 12.34 12.34
Date Open High Low Vol Cls adjCls
06-11-24 12.70 12.81 12.65 29,900 12.74 12.74
06-11-22 12.81 12.84 12.63 79,300 12.69 12.69
06-11-21 12.95 13.00 12.72 120,500 12.76 12.76
06-11-20 12.52 13.00 12.52 123,400 12.98 12.98
06-11-17 12.94 12.94 12.41 128,900 12.47 12.47
06-11-16 13.06 13.07 12.75 110,200 12.94 12.94
06-11-15 13.13 13.13 12.86 123,500 13.01 13.01
06-11-14 12.53 13.15 12.25 156,000 13.14 13.14
06-11-13 12.97 13.00 12.32 374,400 12.53 12.53
Date Open High Low Vol Cls adjCls
06-11-10 13.02 13.16 12.63 224,900 12.86 12.86
06-11-09 13.53 14.06 13.02 447,400 13.06 13.06
06-11-08 13.10 13.50 13.00 114,200 13.30 13.30
06-11-07 13.47 13.70 13.05 86,200 13.10 13.10
06-11-06 13.37 13.76 13.37 109,900 13.51 13.51
06-11-03 13.26 13.57 13.25 69,900 13.33 13.33
06-11-02 13.12 13.43 13.12 98,600 13.19 13.19
06-11-01 14.25 14.37 13.10 229,100 13.14 13.14
06-10-31 14.40 14.41 14.13 81,500 14.20 14.20
Date Open High Low Vol Cls adjCls
06-10-30 14.43 14.50 14.11 52,600 14.42 14.42
06-10-27 14.49 14.50 14.26 86,000 14.43 14.43
06-10-26 13.99 14.54 13.88 93,100 14.50 14.50
06-10-25 14.10 14.32 13.70 120,000 13.94 13.94
06-10-24 14.27 14.47 14.02 136,400 14.10 14.10
06-10-23 13.82 14.40 13.62 170,600 14.06 14.06
06-10-20 14.18 14.20 13.59 70,000 13.94 13.94
06-10-19 13.86 14.51 13.70 92,700 14.09 14.09
06-10-18 13.95 14.11 13.60 79,800 13.93 13.93
Date Open High Low Vol Cls adjCls
06-10-17 13.89 14.08 13.67 98,600 13.88 13.88
06-10-16 13.38 14.29 13.37 144,100 14.06 14.06
06-10-13 13.94 14.00 13.29 344,500 13.49 13.49
06-10-12 15.00 15.10 14.86 130,500 15.00 15.00
06-10-11 14.81 15.12 14.48 126,700 14.98 14.98
06-10-10 14.63 15.00 14.63 74,500 14.86 14.86
06-10-09 14.61 15.65 14.58 102,600 14.64 14.64
06-10-06 14.98 15.09 14.61 51,100 14.70 14.70
06-10-05 14.88 15.14 14.78 101,200 15.09 15.09
Date Open High Low Vol Cls adjCls
06-10-04 14.45 15.20 14.17 148,100 14.95 14.95
06-10-03 14.40 14.50 14.02 182,400 14.44 14.44
06-10-02 14.81 14.85 14.60 75,500 14.73 14.73
06-09-29 15.14 15.18 14.73 100,000 14.78 14.78
06-09-28 15.10 15.30 14.81 73,600 15.09 15.09
06-09-27 14.89 15.35 14.89 114,000 15.10 15.10
06-09-26 15.10 15.25 14.77 92,500 15.00 15.00
06-09-25 14.69 15.12 14.61 131,400 15.07 15.07
06-09-22 15.21 15.31 14.39 133,200 14.69 14.69
Date Open High Low Vol Cls adjCls
06-09-21 15.17 15.45 15.07 136,700 15.30 15.30
06-09-20 15.07 15.23 14.92 118,400 15.07 15.07
06-09-19 15.14 15.20 14.59 100,300 14.99 14.99
06-09-18 14.91 15.22 14.77 161,300 15.15 15.15
06-09-15 15.15 15.25 14.75 187,600 14.80 14.80
06-09-14 14.70 15.15 14.66 113,800 15.02 15.02
06-09-13 14.84 15.15 14.76 149,000 14.77 14.77
06-09-12 14.59 14.84 14.47 100,800 14.80 14.80
06-09-11 14.69 14.86 14.27 128,400 14.62 14.62
Date Open High Low Vol Cls adjCls
06-09-08 14.55 14.82 14.51 161,300 14.66 14.66
06-09-07 14.88 14.98 14.37 279,800 14.53 14.53
06-09-06 15.14 15.27 14.14 499,300 14.84 14.84
06-09-05 14.75 16.19 14.52 1,125,000 14.98 14.98
06-09-01 14.95 14.95 14.52 90,400 14.71 14.71
06-08-31 14.50 14.97 14.27 212,800 14.92 14.92
06-08-30 13.79 14.62 13.79 207,800 14.58 14.58
06-08-29 13.49 13.81 13.29 98,800 13.79 13.79
06-08-28 13.31 13.60 13.17 83,700 13.43 13.43
Date Open High Low Vol Cls adjCls
06-08-25 13.05 13.51 13.05 177,100 13.37 13.37
06-08-24 13.02 13.20 12.63 178,200 13.13 13.13
06-08-23 13.33 13.39 12.92 80,900 12.95 12.95
06-08-22 13.52 13.57 13.32 57,100 13.34 13.34
06-08-21 13.65 13.75 13.35 39,900 13.50 13.50
06-08-18 13.79 13.80 13.40 70,900 13.68 13.68
06-08-17 13.41 13.75 13.41 149,600 13.72 13.72
06-08-16 13.60 13.75 13.27 56,600 13.49 13.49
06-08-15 13.32 13.73 13.28 150,000 13.71 13.71
Date Open High Low Vol Cls adjCls
06-08-14 13.06 13.24 12.93 57,600 13.14 13.14
06-08-11 13.06 13.18 12.94 57,500 12.94 12.94
06-08-10 13.04 13.28 12.96 101,400 13.12 13.12
06-08-09 13.00 13.59 12.88 219,500 13.21 13.21
06-08-08 13.25 13.50 12.85 134,100 12.85 12.85
06-08-07 13.27 13.50 12.98 124,200 13.29 13.29
06-08-04 13.73 13.73 13.17 112,900 13.39 13.39
06-08-03 13.57 13.76 13.29 86,300 13.51 13.51
06-08-02 13.55 14.19 13.49 284,400 13.69 13.69
Date Open High Low Vol Cls adjCls
06-08-01 13.51 13.62 13.09 46,600 13.44 13.44
06-07-31 13.59 13.77 13.30 146,300 13.66 13.66
06-07-28 13.52 13.81 13.35 137,900 13.75 13.75
06-07-27 13.78 13.95 13.25 195,200 13.42 13.42
06-07-26 13.52 13.75 13.24 105,700 13.67 13.67
06-07-25 13.45 13.65 13.22 70,600 13.64 13.64
06-07-24 12.81 13.50 12.81 66,200 13.46 13.46
06-07-21 12.89 12.89 12.39 69,800 12.74 12.74
06-07-20 13.63 13.64 12.89 102,800 13.02 13.02
Date Open High Low Vol Cls adjCls
06-07-19 13.02 13.75 12.91 124,100 13.61 13.61
06-07-18 12.59 13.00 12.25 92,000 12.99 12.99
06-07-17 12.66 12.80 12.41 71,300 12.42 12.42
06-07-14 13.26 13.26 12.55 73,300 12.67 12.67
06-07-13 13.39 13.75 13.19 112,800 13.27 13.27
06-07-12 13.51 13.75 13.48 80,400 13.53 13.53
06-07-11 13.51 13.80 13.15 168,500 13.62 13.62
06-07-10 13.57 13.76 13.53 139,400 13.65 13.65
06-07-07 13.22 13.76 13.22 128,400 13.57 13.57
Date Open High Low Vol Cls adjCls
06-07-06 13.04 13.49 12.94 73,400 13.44 13.44
06-07-05 12.64 13.00 12.48 79,100 13.00 13.00
06-07-03 13.12 13.12 12.65 45,400 12.81 12.81
06-06-30 13.10 13.70 12.97 450,000 12.97 12.97
06-06-29 12.10 13.09 12.03 110,100 13.02 13.02
06-06-28 12.10 12.17 11.80 35,200 11.97 11.97
06-06-27 12.39 12.55 11.91 50,100 12.04 12.04
06-06-26 12.14 12.25 11.87 30,600 12.24 12.24
06-06-23 12.00 12.12 11.78 25,600 12.02 12.02
Date Open High Low Vol Cls adjCls
06-06-22 12.41 12.45 11.90 44,600 12.06 12.06
06-06-21 12.00 12.50 11.97 46,700 12.45 12.45
06-06-20 12.37 12.37 12.00 107,700 12.01 12.01
06-06-19 12.91 12.94 12.23 102,800 12.36 12.36
06-06-16 12.60 13.11 12.55 282,400 12.82 12.82
06-06-15 12.79 12.79 12.47 182,900 12.62 12.62
06-06-14 12.78 12.82 12.43 188,300 12.66 12.66
06-06-13 12.28 12.95 12.28 164,300 12.78 12.78
06-06-12 12.94 12.95 12.30 107,700 12.34 12.34
Date Open High Low Vol Cls adjCls
06-06-09 13.22 13.49 12.86 148,300 12.98 12.98
06-06-08 13.05 13.19 12.81 108,800 13.14 13.14
06-06-07 12.77 13.49 12.77 66,500 13.12 13.12
06-06-06 12.80 13.11 12.55 68,200 12.74 12.74
06-06-05 13.64 13.64 12.65 92,300 12.72 12.72
06-06-02 13.43 13.75 13.06 93,400 13.71 13.71
06-06-01 13.26 13.68 12.85 62,800 13.57 13.57
06-05-31 12.87 13.50 12.71 113,400 13.40 13.40
06-05-30 13.19 13.29 12.72 69,600 12.83 12.83
Date Open High Low Vol Cls adjCls
06-05-26 13.32 13.45 12.95 71,100 13.31 13.31
06-05-25 12.62 13.40 12.47 221,600 13.23 13.23
06-05-24 11.75 12.54 11.75 110,800 12.45 12.45
06-05-23 12.21 12.22 11.65 125,700 12.03 12.03
06-05-22 12.00 12.30 11.80 122,900 12.12 12.12
06-05-19 11.68 12.14 11.48 132,700 12.00 12.00
06-05-18 11.79 11.98 11.66 53,000 11.68 11.68
06-05-17 11.66 11.81 11.58 85,400 11.71 11.71
06-05-16 11.98 12.15 11.72 134,600 11.82 11.82
Date Open High Low Vol Cls adjCls
06-05-15 12.10 12.24 12.02 89,600 12.06 12.06
06-05-12 12.60 12.68 11.96 124,000 12.28 12.28
06-05-11 13.09 13.12 12.50 67,200 12.62 12.62
06-05-10 12.93 13.17 12.81 117,500 13.13 13.13
06-05-09 13.59 14.13 12.90 237,300 12.93 12.93
06-05-08 13.35 14.14 13.31 293,200 13.73 13.73
06-05-05 13.32 13.58 13.16 97,000 13.46 13.46
06-05-04 12.76 13.45 12.76 88,500 13.16 13.16
06-05-03 13.14 13.14 12.71 66,400 12.79 12.79
Date Open High Low Vol Cls adjCls
06-05-02 12.94 13.23 12.75 47,800 13.19 13.19
06-05-01 12.95 13.44 12.82 96,100 12.99 12.99
06-04-28 12.84 13.23 12.71 86,900 12.93 12.93
06-04-27 13.08 13.25 12.59 75,200 12.91 12.91
06-04-26 13.24 13.35 13.10 43,900 13.20 13.20
06-04-25 13.52 13.58 13.14 67,800 13.27 13.27
06-04-24 13.84 13.84 13.35 80,800 13.49 13.49
06-04-21 14.05 14.08 13.62 125,800 13.89 13.89
06-04-20 13.69 13.98 13.43 76,200 13.96 13.96
Date Open High Low Vol Cls adjCls
06-04-19 13.90 14.00 13.51 98,900 13.64 13.64
06-04-18 13.20 13.98 13.20 168,200 13.90 13.90
06-04-17 13.40 13.40 12.89 84,800 13.17 13.17
06-04-13 13.15 13.43 13.09 56,000 13.40 13.40
06-04-12 13.11 13.25 12.91 49,200 13.09 13.09
06-04-11 13.50 13.74 12.65 126,300 13.16 13.16
06-04-10 13.72 13.75 13.30 146,000 13.50 13.50
06-04-07 13.84 13.98 13.60 101,000 13.64 13.64
06-04-06 13.31 13.96 13.28 147,200 13.74 13.74
Date Open High Low Vol Cls adjCls
06-04-05 13.25 13.31 13.00 85,000 13.28 13.28
06-04-04 12.91 13.23 12.85 173,100 13.14 13.14
06-04-03 12.96 13.18 12.80 167,100 12.90 12.90
06-03-31 12.80 12.90 12.62 200,200 12.90 12.90
06-03-30 12.80 12.90 12.67 106,800 12.72 12.72
06-03-29 12.86 12.90 12.59 85,700 12.75 12.75
06-03-28 13.13 13.17 12.50 161,300 12.87 12.87
06-03-27 13.35 13.40 13.01 151,700 13.13 13.13
06-03-24 12.91 13.28 12.84 202,700 13.20 13.20
Date Open High Low Vol Cls adjCls
06-03-23 12.00 12.97 11.94 240,300 12.80 12.80
06-03-22 11.67 11.97 11.53 72,100 11.92 11.92
06-03-21 11.73 12.24 11.61 94,700 11.73 11.73
06-03-20 11.26 12.23 11.26 187,900 12.11 12.11
06-03-17 11.07 11.50 10.92 313,100 11.44 11.44
06-03-16 10.95 11.03 10.83 75,300 11.01 11.01
06-03-15 10.70 10.95 10.57 60,200 10.92 10.92
06-03-14 10.45 10.73 10.39 56,500 10.72 10.72
06-03-13 10.67 10.70 10.42 46,700 10.50 10.50
Date Open High Low Vol Cls adjCls
06-03-10 10.47 10.64 10.40 37,100 10.59 10.59
06-03-09 10.74 10.77 10.39 63,700 10.51 10.51
06-03-08 10.46 10.80 10.41 55,900 10.75 10.75
06-03-07 10.63 10.78 10.38 117,700 10.51 10.51
06-03-06 10.61 10.80 10.59 119,100 10.65 10.65
06-03-03 10.74 10.92 10.59 54,700 10.63 10.63
06-03-02 10.84 10.86 10.54 53,400 10.72 10.72
06-03-01 10.41 10.90 10.37 84,900 10.90 10.90
06-02-28 10.79 10.79 10.36 100,000 10.40 10.40
Date Open High Low Vol Cls adjCls
06-02-27 10.73 10.84 10.56 72,200 10.84 10.84
06-02-24 10.74 10.74 10.55 46,000 10.68 10.68
06-02-23 10.66 10.90 10.54 74,000 10.69 10.69
06-02-22 10.51 10.80 10.45 59,400 10.69 10.69
06-02-21 11.09 11.09 10.51 121,800 10.53 10.53
06-02-17 10.88 11.20 10.60 132,700 11.14 11.14
06-02-16 10.62 10.90 10.47 107,700 10.88 10.88
06-02-15 10.15 10.65 10.12 128,700 10.51 10.51
06-02-14 9.88 10.20 9.77 71,600 10.06 10.06
Date Open High Low Vol Cls adjCls
06-02-13 9.73 9.99 9.70 65,900 9.92 9.92
06-02-10 10.10 10.17 9.74 60,400 9.82 9.82
06-02-09 10.33 10.40 10.10 35,500 10.13 10.13
06-02-08 10.37 10.48 10.14 62,200 10.35 10.35
06-02-07 10.80 10.80 10.26 98,100 10.34 10.34
06-02-06 11.04 11.04 10.47 104,100 10.87 10.87
06-02-03 11.03 11.23 10.40 157,100 10.97 10.97
06-02-02 11.15 11.20 10.73 287,600 11.20 11.20
06-02-01 10.75 11.27 10.75 86,700 11.16 11.16
Date Open High Low Vol Cls adjCls
06-01-31 10.88 11.01 10.55 111,600 10.95 10.95
06-01-30 10.81 10.99 10.71 76,300 10.95 10.95
06-01-27 10.94 11.13 10.72 56,100 10.86 10.86
06-01-26 10.72 11.05 10.43 117,200 10.90 10.90
06-01-25 10.54 10.72 10.43 71,100 10.59 10.59
06-01-24 10.37 10.70 10.37 33,600 10.65 10.65
06-01-23 10.20 10.52 10.11 92,100 10.29 10.29
06-01-20 10.34 10.37 10.10 59,700 10.16 10.16
06-01-19 10.29 10.30 10.02 55,700 10.30 10.30
Date Open High Low Vol Cls adjCls
06-01-18 9.88 10.40 9.88 41,500 10.36 10.36
06-01-17 10.17 10.18 9.87 51,400 9.90 9.90
06-01-13 10.59 10.78 10.20 52,100 10.27 10.27
06-01-12 10.61 10.73 10.50 60,700 10.71 10.71
06-01-11 10.21 10.67 10.15 151,300 10.55 10.55
06-01-10 10.00 10.21 9.95 53,000 10.21 10.21
06-01-09 9.59 10.16 9.59 134,700 10.15 10.15
06-01-06 9.74 9.80 9.44 43,900 9.75 9.75
06-01-05 9.74 9.76 9.41 51,200 9.55 9.55
Date Open High Low Vol Cls adjCls
06-01-04 9.42 9.73 9.24 59,500 9.62 9.62
06-01-03 9.24 9.44 9.12 66,900 9.35 9.35
05-12-30 9.43 9.48 9.17 69,200 9.24 9.24
05-12-29 9.44 9.57 9.41 67,200 9.48 9.48
05-12-28 9.41 9.57 9.35 68,800 9.51 9.51
05-12-27 9.35 9.54 9.35 88,200 9.43 9.43
05-12-23 9.36 9.44 9.35 32,900 9.39 9.39
05-12-22 9.09 9.50 9.04 73,600 9.38 9.38
05-12-21 8.87 9.27 8.87 139,500 9.17 9.17
Date Open High Low Vol Cls adjCls
05-12-20 8.81 9.13 8.81 50,200 8.91 8.91
05-12-19 9.06 9.14 8.81 86,000 8.87 8.87
05-12-16 9.25 9.30 8.95 162,200 9.06 9.06
05-12-15 8.95 9.31 8.92 62,200 9.19 9.19
05-12-14 9.09 9.23 8.90 56,900 8.92 8.92
05-12-13 9.20 9.30 8.97 50,100 9.20 9.20
05-12-12 9.15 9.49 9.15 99,800 9.24 9.24
05-12-09 9.01 9.45 9.01 71,600 9.32 9.32
05-12-08 9.05 9.07 8.95 58,600 9.06 9.06
Date Open High Low Vol Cls adjCls
05-12-07 9.04 9.10 8.98 57,700 9.00 9.00
05-12-06 9.00 9.34 9.00 68,200 9.00 9.00
05-12-05 9.00 9.10 8.97 65,200 8.99 8.99
05-12-02 8.79 9.14 8.70 182,500 9.05 9.05
05-12-01 8.80 8.82 8.67 78,600 8.75 8.75
05-11-30 8.82 8.82 8.63 63,400 8.74 8.74
05-11-29 8.93 8.97 8.73 59,000 8.76 8.76
05-11-28 8.81 8.96 8.79 52,100 8.82 8.82
05-11-25 8.75 8.91 8.73 7,700 8.83 8.83
Date Open High Low Vol Cls adjCls
05-11-23 8.91 9.00 8.82 41,300 8.82 8.82
05-11-22 8.99 9.07 8.86 67,800 8.98 8.98
05-11-21 8.94 9.09 8.89 53,600 9.06 9.06
05-11-18 9.08 9.08 8.89 69,400 9.00 9.00
05-11-17 8.77 8.95 8.71 75,600 8.93 8.93
05-11-16 9.05 9.05 8.72 82,700 8.77 8.77
05-11-15 8.92 9.11 8.92 72,200 8.98 8.98
05-11-14 9.60 9.60 9.01 100,700 9.06 9.06
05-11-11 9.58 9.72 9.50 77,100 9.53 9.53
Date Open High Low Vol Cls adjCls
05-11-10 9.67 9.85 9.28 122,100 9.62 9.62
05-11-09 9.23 9.67 9.12 169,300 9.67 9.67
05-11-08 8.94 9.59 8.93 99,900 9.14 9.14
05-11-07 9.03 9.09 8.78 118,700 8.97 8.97
05-11-04 9.25 9.48 8.75 145,700 9.09 9.09
05-11-03 8.30 8.74 8.30 286,100 8.71 8.71
05-11-02 8.50 8.56 7.99 205,500 8.31 8.31
05-11-01 8.47 8.60 8.37 158,700 8.50 8.50
05-10-31 8.28 8.74 8.25 171,500 8.63 8.63
Date Open High Low Vol Cls adjCls
05-10-28 8.18 8.40 8.04 109,200 8.22 8.22
05-10-27 8.02 8.13 7.81 106,000 8.07 8.07
05-10-26 8.20 8.28 8.04 68,200 8.11 8.11
05-10-25 8.45 8.50 8.14 92,600 8.23 8.23
05-10-24 8.53 8.55 8.39 252,600 8.50 8.50
05-10-21 8.50 8.55 8.44 66,200 8.50 8.50
05-10-20 8.65 8.66 8.34 84,200 8.50 8.50
05-10-19 8.76 8.77 8.35 129,700 8.62 8.62
05-10-18 9.27 9.27 8.76 107,200 8.79 8.79
Date Open High Low Vol Cls adjCls
05-10-17 9.13 9.33 9.02 42,700 9.25 9.25
05-10-14 9.06 9.20 8.96 32,900 9.12 9.12
05-10-13 9.05 9.19 8.81 73,200 9.12 9.12
05-10-12 9.40 9.52 9.02 111,900 9.05 9.05
05-10-11 9.44 9.60 9.40 45,900 9.40 9.40
05-10-10 9.60 9.60 9.45 37,600 9.45 9.45
05-10-07 9.68 9.68 9.50 32,800 9.54 9.54
05-10-06 9.62 9.71 9.44 65,200 9.58 9.58
05-10-05 9.80 10.04 9.60 88,300 9.69 9.69
Date Open High Low Vol Cls adjCls
05-10-04 10.04 10.15 9.76 87,900 9.76 9.76
05-10-03 10.00 10.15 9.90 87,500 9.95 9.95
05-09-30 9.96 10.23 9.84 141,800 10.07 10.07
05-09-29 9.90 10.13 9.89 57,700 10.03 10.03
05-09-28 10.33 10.41 9.96 43,800 10.00 10.00
05-09-27 9.98 10.63 9.98 65,400 10.38 10.38
05-09-26 10.11 10.14 10.00 35,000 10.12 10.12
05-09-23 9.98 10.14 9.92 38,600 10.09 10.09
05-09-22 9.97 10.16 9.95 48,500 9.98 9.98
Date Open High Low Vol Cls adjCls
05-09-21 10.44 10.44 9.86 103,700 10.05 10.05
05-09-20 10.48 10.70 10.30 42,800 10.34 10.34
05-09-19 10.64 10.80 10.31 78,000 10.37 10.37
05-09-16 10.52 10.74 10.46 166,200 10.72 10.72
05-09-15 10.56 10.69 10.39 83,100 10.47 10.47
05-09-14 10.56 10.78 10.48 98,000 10.56 10.56
05-09-13 10.61 10.65 10.43 91,700 10.57 10.57
05-09-12 10.41 10.60 10.22 76,600 10.57 10.57
05-09-09 10.20 10.47 10.13 27,400 10.36 10.36
Date Open High Low Vol Cls adjCls
05-09-08 10.33 10.45 10.18 54,100 10.29 10.29
05-09-07 10.26 10.54 10.10 74,300 10.45 10.45
05-09-06 9.88 10.29 9.88 69,400 10.16 10.16
05-09-02 9.73 10.00 9.72 38,400 9.93 9.93
05-09-01 9.94 9.94 9.67 67,800 9.77 9.77
05-08-31 9.48 10.03 9.31 84,900 10.02 10.02
05-08-30 9.14 9.61 9.14 46,200 9.55 9.55
05-08-29 9.28 9.38 9.14 63,200 9.30 9.30
05-08-26 9.44 9.51 9.28 39,600 9.28 9.28
Date Open High Low Vol Cls adjCls
05-08-25 9.40 9.69 9.33 59,300 9.45 9.45
05-08-24 9.37 9.58 9.32 63,000 9.39 9.39
05-08-23 9.55 9.59 9.31 63,200 9.41 9.41
05-08-22 9.40 9.57 9.28 60,100 9.56 9.56
05-08-19 9.55 9.60 9.39 77,400 9.45 9.45
05-08-18 9.58 9.71 9.50 76,800 9.60 9.60
05-08-17 9.65 9.81 9.60 64,500 9.70 9.70
05-08-16 9.86 9.94 9.65 92,900 9.66 9.66
05-08-15 9.90 10.15 9.81 145,800 9.91 9.91
Date Open High Low Vol Cls adjCls
05-08-12 10.08 10.08 9.80 173,500 9.95 9.95
05-08-11 9.96 10.15 9.71 137,400 10.15 10.15
05-08-10 10.00 10.17 9.95 137,500 10.06 10.06
05-08-09 9.95 10.10 9.94 121,500 10.01 10.01
05-08-08 10.39 10.39 9.91 253,900 10.00 10.00
05-08-05 10.28 10.43 9.95 113,200 10.39 10.39
05-08-04 10.97 10.97 9.98 179,900 10.29 10.29
05-08-03 10.29 10.93 10.20 201,900 10.85 10.85
05-08-02 9.90 10.44 9.73 269,000 10.22 10.22
Date Open High Low Vol Cls adjCls
05-08-01 9.70 9.87 9.60 35,100 9.87 9.87
05-07-29 9.82 9.95 9.65 37,500 9.75 9.75
05-07-28 9.85 9.91 9.51 57,500 9.89 9.89
05-07-27 9.74 9.92 9.64 67,600 9.90 9.90
05-07-26 9.68 9.74 9.50 52,400 9.69 9.69
05-07-25 9.56 9.81 9.51 39,600 9.57 9.57
05-07-22 9.11 9.75 9.11 72,300 9.70 9.70
05-07-21 9.30 9.32 9.11 50,900 9.11 9.11
05-07-20 9.00 9.40 9.00 53,400 9.35 9.35
Date Open High Low Vol Cls adjCls
05-07-19 8.88 9.17 8.88 46,600 9.08 9.08
05-07-18 9.24 9.44 8.88 107,200 8.88 8.88
05-07-15 9.31 9.40 9.00 81,500 9.12 9.12
05-07-14 9.66 9.80 9.40 84,700 9.43 9.43
05-07-13 9.87 9.88 9.43 69,200 9.61 9.61
05-07-12 9.75 10.00 9.65 92,700 9.91 9.91
05-07-11 9.38 9.90 9.22 116,800 9.80 9.80
05-07-08 8.91 10.15 8.90 172,700 9.36 9.36
05-07-07 8.70 8.99 8.53 72,700 8.89 8.89
Date Open High Low Vol Cls adjCls
05-07-06 8.58 9.00 8.55 120,900 8.74 8.74
05-07-05 8.61 8.69 8.40 102,500 8.69 8.69
05-07-01 8.60 8.60 8.31 55,500 8.57 8.57
05-06-30 8.50 8.67 8.49 89,600 8.55 8.55
05-06-29 8.65 8.72 8.46 152,900 8.59 8.59
05-06-28 8.46 8.70 8.35 115,200 8.70 8.70
05-06-27 8.29 8.75 8.28 235,800 8.36 8.36
05-06-24 7.80 9.17 7.75 938,200 8.61 8.61
05-06-23 9.91 9.91 9.91 0 9.91 9.91
Date Open High Low Vol Cls adjCls
05-06-22 10.50 10.72 9.80 292,100 9.91 9.91
05-06-21 10.64 10.66 10.30 126,600 10.38 10.38
05-06-20 9.69 10.58 9.68 286,300 10.56 10.56
05-06-17 9.38 9.80 9.22 221,900 9.64 9.64
05-06-16 9.25 9.49 9.18 74,600 9.29 9.29
05-06-15 9.30 9.30 9.15 97,400 9.29 9.29
05-06-14 9.08 9.25 9.03 73,400 9.25 9.25
05-06-13 9.34 9.44 9.04 68,100 9.13 9.13
05-06-10 9.33 9.35 9.01 44,100 9.29 9.29
Date Open High Low Vol Cls adjCls
05-06-09 9.29 9.32 9.13 50,000 9.21 9.21
05-06-08 9.11 9.65 8.88 136,500 9.36 9.36
05-06-07 9.42 9.43 9.01 82,900 9.01 9.01
05-06-06 9.63 9.67 9.17 74,800 9.30 9.30
05-06-03 9.68 9.81 9.54 109,600 9.58 9.58
05-06-02 9.70 9.85 9.48 68,400 9.80 9.80
05-06-01 9.46 9.87 9.40 233,500 9.60 9.60
05-05-31 10.00 10.45 8.94 315,600 9.37 9.37
05-05-27 10.29 10.32 10.18 50,100 10.22 10.22
Date Open High Low Vol Cls adjCls
05-05-26 9.98 10.30 9.98 34,700 10.26 10.26
05-05-25 10.15 10.25 9.95 45,500 10.17 10.17
05-05-24 10.00 10.20 9.80 50,900 10.16 10.16
05-05-23 10.28 10.29 9.99 127,200 9.99 9.99
05-05-20 10.35 10.44 10.09 38,300 10.28 10.28
05-05-19 10.00 10.38 10.00 91,500 10.25 10.25
05-05-18 9.62 10.00 9.47 127,200 9.97 9.97
05-05-17 9.28 9.50 9.26 111,400 9.45 9.45
05-05-16 8.94 9.26 8.86 137,100 9.26 9.26
Date Open High Low Vol Cls adjCls
05-05-13 9.05 9.19 8.81 81,000 8.92 8.92
05-05-12 9.34 9.34 8.89 99,500 9.13 9.13
05-05-11 9.26 9.36 9.07 79,500 9.27 9.27
05-05-10 9.28 9.51 9.13 139,400 9.35 9.35
05-05-09 9.38 9.44 9.19 77,300 9.44 9.44
05-05-06 9.57 9.59 9.34 36,000 9.47 9.47
05-05-05 9.51 9.59 9.36 54,000 9.52 9.52
05-05-04 9.72 9.72 9.16 116,600 9.60 9.60
05-05-03 9.50 9.70 9.50 121,900 9.60 9.60
Date Open High Low Vol Cls adjCls
05-05-02 10.20 10.25 9.42 154,900 9.52 9.52
05-04-29 10.34 10.34 9.93 155,000 10.15 10.15
05-04-28 10.70 10.70 10.15 77,400 10.15 10.15
05-04-27 10.57 10.88 10.03 80,100 10.73 10.73
05-04-26 10.44 10.81 10.44 45,200 10.65 10.65
05-04-25 10.70 10.79 10.38 45,700 10.69 10.69
05-04-22 11.21 11.21 10.52 78,300 10.53 10.53
05-04-21 10.86 11.22 10.56 137,400 11.10 11.10
05-04-20 11.15 11.20 10.62 76,300 10.62 10.62
Date Open High Low Vol Cls adjCls
05-04-19 11.07 11.14 10.96 42,500 11.10 11.10
05-04-18 10.87 10.99 10.50 50,100 10.96 10.96
05-04-15 11.13 11.19 10.70 66,600 10.76 10.76
05-04-14 11.04 11.20 10.93 48,800 11.05 11.05
05-04-13 11.33 11.33 10.90 81,700 10.98 10.98
05-04-12 10.97 11.05 10.66 89,900 10.98 10.98
05-04-11 11.50 11.60 11.15 89,100 11.15 11.15
05-04-08 11.56 11.91 11.30 99,600 11.51 11.51
05-04-07 11.17 11.28 11.12 47,600 11.28 11.28
Date Open High Low Vol Cls adjCls
05-04-06 10.83 11.31 10.71 105,500 11.23 11.23
05-04-05 10.55 10.72 10.50 48,000 10.71 10.71
05-04-04 10.73 10.74 10.24 60,500 10.57 10.57
05-04-01 10.79 10.91 10.43 86,100 10.60 10.60
05-03-31 10.73 10.73 10.46 75,400 10.58 10.58
05-03-30 10.40 10.75 10.40 49,700 10.74 10.74
05-03-29 10.48 10.82 10.45 86,800 10.56 10.56
05-03-28 10.51 10.51 10.20 68,800 10.40 10.40
05-03-24 10.17 10.64 10.17 44,000 10.51 10.51
Date Open High Low Vol Cls adjCls
05-03-23 10.43 10.43 10.14 52,400 10.17 10.17
05-03-22 10.55 10.55 10.30 30,000 10.33 10.33
05-03-21 10.46 10.58 10.26 59,200 10.47 10.47
05-03-18 10.60 10.60 10.11 114,800 10.37 10.37
05-03-17 10.76 11.04 10.36 72,800 10.56 10.56
05-03-16 11.17 11.21 10.83 70,900 10.83 10.83
05-03-15 11.32 11.62 11.17 111,900 11.19 11.19
05-03-14 10.94 11.52 10.94 132,300 11.30 11.30
05-03-11 11.10 11.20 10.96 65,100 11.12 11.12
Date Open High Low Vol Cls adjCls
05-03-10 10.95 11.20 10.80 93,200 11.07 11.07
05-03-09 11.01 11.36 10.95 93,000 10.95 10.95
05-03-08 11.15 11.63 11.08 115,500 11.20 11.20
05-03-07 11.37 11.88 11.12 141,900 11.18 11.18
05-03-04 10.85 11.41 10.71 130,300 11.12 11.12
05-03-03 10.65 10.90 10.40 54,700 10.71 10.71
05-03-02 10.70 11.05 10.62 124,700 10.66 10.66
05-03-01 10.50 11.09 10.37 130,600 10.80 10.80
05-02-28 10.92 10.92 10.40 134,400 10.70 10.70
Date Open High Low Vol Cls adjCls
05-02-25 10.05 11.14 10.05 157,400 10.89 10.89
05-02-24 9.98 10.26 9.98 73,100 10.24 10.24
05-02-23 10.26 10.26 9.97 90,400 10.00 10.00
05-02-22 10.00 10.25 9.92 118,900 10.08 10.08
05-02-18 10.13 10.24 9.99 62,300 10.05 10.05
05-02-17 10.42 10.42 10.00 80,700 10.02 10.02
05-02-16 10.02 10.60 10.02 93,200 10.41 10.41
05-02-15 10.63 10.75 10.25 94,300 10.29 10.29
05-02-14 10.83 10.83 10.22 124,200 10.25 10.25
Date Open High Low Vol Cls adjCls
05-02-11 10.21 10.81 10.21 64,300 10.75 10.75
05-02-10 10.90 11.07 10.21 152,000 10.30 10.30
05-02-09 10.85 11.10 10.56 92,100 10.72 10.72
05-02-08 10.87 11.20 10.87 60,900 10.88 10.88
05-02-07 11.32 11.39 10.95 116,500 10.97 10.97
05-02-04 11.24 11.42 11.01 72,500 11.32 11.32
05-02-03 11.12 11.44 10.88 89,800 11.16 11.16
05-02-02 11.27 11.79 11.03 145,500 11.12 11.12
05-02-01 11.94 11.96 11.26 89,200 11.58 11.58
Date Open High Low Vol Cls adjCls
05-01-31 11.84 12.24 11.31 296,800 11.88 11.88
05-01-28 11.83 11.90 11.27 121,500 11.43 11.43
05-01-27 11.15 11.87 11.03 167,600 11.57 11.57
05-01-26 11.14 11.25 11.01 139,600 11.10 11.10
05-01-25 11.49 11.88 10.75 151,300 11.20 11.20
05-01-24 11.04 11.48 11.01 134,100 11.06 11.06
05-01-21 11.63 11.69 11.05 138,400 11.16 11.16
05-01-20 11.75 11.97 11.25 130,500 11.41 11.41
05-01-19 12.02 12.09 11.65 127,200 11.97 11.97
Date Open High Low Vol Cls adjCls
05-01-18 11.97 12.08 11.55 208,400 11.87 11.87
05-01-14 12.27 12.44 11.69 507,900 12.05 12.05
05-01-13 11.70 12.90 10.94 1,766,800 12.45 12.45
05-01-12 14.37 14.47 13.62 123,900 14.17 14.17
05-01-11 14.32 14.62 13.92 81,600 14.31 14.31
05-01-10 14.30 14.70 14.18 97,500 14.42 14.42
05-01-07 14.56 14.56 13.74 97,800 14.29 14.29
05-01-06 14.49 14.79 14.27 194,900 14.52 14.52
05-01-05 14.75 15.10 14.21 160,600 14.69 14.69
Date Open High Low Vol Cls adjCls
05-01-04 15.18 15.20 14.76 140,300 14.98 14.98
05-01-03 15.87 15.97 14.97 213,500 15.01 15.01
04-12-31 15.43 15.72 15.35 176,100 15.44 15.44
04-12-30 14.93 15.41 14.70 223,800 15.23 15.23
04-12-29 13.57 14.97 13.57 362,800 14.70 14.70
04-12-28 13.77 13.87 13.68 128,300 13.74 13.74
04-12-27 13.88 14.09 13.51 149,000 13.82 13.82
04-12-23 13.55 13.83 13.50 111,600 13.68 13.68
04-12-22 13.65 14.08 13.65 120,400 13.66 13.66
Date Open High Low Vol Cls adjCls
04-12-21 13.56 14.11 13.56 107,400 13.73 13.73
04-12-20 14.30 14.50 13.67 80,500 13.75 13.75
04-12-17 14.16 14.44 14.01 60,500 14.44 14.44
04-12-16 14.12 14.50 14.02 55,400 14.02 14.02
04-12-15 14.00 14.41 13.83 115,400 14.18 14.18
04-12-14 13.66 14.05 13.41 102,300 13.89 13.89
04-12-13 13.99 14.00 13.50 111,200 13.65 13.65
04-12-10 14.20 14.20 13.75 77,300 13.95 13.95
04-12-09 13.96 14.20 13.79 68,400 14.03 14.03
Date Open High Low Vol Cls adjCls
04-12-08 13.98 14.50 13.84 108,200 14.20 14.20
04-12-07 14.55 14.75 14.08 86,400 14.14 14.14
04-12-06 14.76 14.94 14.51 79,000 14.75 14.75
04-12-03 15.19 15.36 14.86 75,900 14.86 14.86
04-12-02 14.88 15.36 14.88 61,200 15.35 15.35
04-12-01 15.26 15.49 14.84 108,800 15.26 15.26
04-11-30 15.17 15.29 15.03 63,400 15.18 15.18
04-11-29 15.60 15.70 14.87 176,100 15.31 15.31
04-11-26 15.14 15.58 15.14 59,300 15.40 15.40
Date Open High Low Vol Cls adjCls
04-11-24 15.10 15.34 14.52 77,000 15.13 15.13
04-11-23 15.05 15.05 14.50 221,400 15.03 15.03
04-11-22 15.31 15.69 14.75 428,500 14.94 14.94
04-11-19 16.30 16.50 15.62 213,100 15.85 15.85
04-11-18 17.10 17.70 16.36 264,600 16.64 16.64
04-11-17 15.77 17.50 15.55 473,400 17.48 17.48
04-11-16 15.50 15.85 15.45 84,600 15.77 15.77
04-11-15 15.81 15.90 15.36 115,200 15.64 15.64
04-11-12 15.34 15.96 15.33 170,200 15.96 15.96
Date Open High Low Vol Cls adjCls
04-11-11 15.41 15.74 15.41 94,200 15.62 15.62
04-11-10 15.25 15.73 15.02 195,000 15.42 15.42
04-11-09 14.89 15.27 14.89 302,800 15.27 15.27
04-11-08 14.74 15.00 14.50 227,300 14.93 14.93
04-11-05 14.30 14.95 13.90 331,800 14.70 14.70
04-11-04 13.89 14.52 13.86 280,100 14.35 14.35
04-11-03 13.40 14.37 13.26 400,300 13.93 13.93
04-11-02 12.64 13.89 12.64 366,200 13.18 13.18
04-11-01 11.30 12.93 11.30 294,000 12.83 12.83
Date Open High Low Vol Cls adjCls
04-10-29 11.74 11.97 10.77 149,500 11.32 11.32
04-10-28 11.79 11.79 11.42 86,000 11.51 11.51
04-10-27 11.00 11.72 10.77 214,900 11.69 11.69
04-10-26 9.56 10.87 9.42 245,400 10.85 10.85
04-10-25 9.42 9.55 9.20 44,000 9.45 9.45
04-10-22 9.04 9.64 9.03 64,700 9.31 9.31
04-10-21 9.04 9.35 8.95 53,500 9.19 9.19
04-10-20 9.00 9.09 8.89 85,500 9.09 9.09
04-10-19 9.20 9.38 8.94 40,500 9.00 9.00
Date Open High Low Vol Cls adjCls
04-10-18 9.01 9.40 8.88 247,200 9.14 9.14
04-10-15 9.04 9.23 9.01 41,400 9.13 9.13
04-10-14 9.30 9.48 9.10 286,500 9.11 9.11
04-10-13 9.50 9.62 9.30 56,500 9.33 9.33
04-10-12 9.34 9.60 9.34 34,900 9.55 9.55
04-10-11 9.60 9.74 9.24 34,700 9.48 9.48
04-10-08 9.70 9.89 9.55 56,700 9.61 9.61
04-10-07 9.87 10.04 9.56 38,800 9.60 9.60
04-10-06 9.83 10.03 9.79 38,700 9.86 9.86
Date Open High Low Vol Cls adjCls
04-10-05 9.80 10.04 9.71 83,500 9.83 9.83
04-10-04 9.32 10.16 9.18 143,400 9.84 9.84
04-10-01 9.17 9.34 8.96 123,200 9.32 9.32
04-09-30 9.28 9.28 8.84 80,400 8.85 8.85
04-09-29 9.19 9.25 9.02 94,900 9.24 9.24
04-09-28 8.90 9.11 8.63 176,000 9.01 9.01
04-09-27 9.87 10.04 8.65 733,000 8.72 8.72
04-09-24 10.09 10.09 9.92 48,100 9.94 9.94
04-09-23 9.87 10.15 9.87 130,600 9.94 9.94
Date Open High Low Vol Cls adjCls
04-09-22 10.40 10.40 10.00 105,800 10.07 10.07
04-09-21 10.45 10.62 10.26 77,600 10.29 10.29
04-09-20 10.55 10.75 10.45 72,900 10.51 10.51
04-09-17 10.95 11.29 10.64 107,100 10.69 10.69
04-09-16 10.97 10.99 10.68 44,400 10.78 10.78
04-09-15 11.17 11.17 10.75 66,800 10.88 10.88
04-09-14 11.10 11.12 10.70 63,300 11.05 11.05
04-09-13 10.73 11.24 10.70 182,800 11.03 11.03
04-09-10 10.25 11.10 10.15 405,400 10.75 10.75
Date Open High Low Vol Cls adjCls
04-09-09 10.00 10.15 9.94 104,900 10.05 10.05
04-09-08 9.90 10.38 9.69 127,700 9.91 9.91
04-09-07 10.37 10.37 9.64 79,600 9.80 9.80
04-09-03 10.59 10.60 10.08 29,900 10.21 10.21
04-09-02 10.12 10.50 9.85 42,900 10.43 10.43
04-09-01 9.74 10.44 9.57 98,700 10.05 10.05
04-08-31 9.86 9.86 9.43 38,800 9.74 9.74
04-08-30 10.13 10.15 9.54 60,800 9.57 9.57
04-08-27 10.39 10.39 10.16 38,800 10.20 10.20
Date Open High Low Vol Cls adjCls
04-08-26 10.05 10.30 10.05 45,400 10.22 10.22
04-08-25 10.08 10.30 9.78 69,800 10.15 10.15
04-08-24 10.12 10.12 9.73 44,400 9.95 9.95
04-08-23 9.68 10.08 9.68 74,400 9.77 9.77
04-08-20 9.62 10.00 9.58 53,100 9.67 9.67
04-08-19 10.06 10.06 9.54 57,000 9.68 9.68
04-08-18 9.51 10.05 9.51 29,400 9.95 9.95
04-08-17 10.32 10.32 9.65 31,700 9.83 9.83
04-08-16 9.85 9.95 9.52 65,200 9.81 9.81
Date Open High Low Vol Cls adjCls
04-08-13 10.27 10.27 9.71 35,700 9.85 9.85
04-08-12 10.22 10.51 10.02 37,900 10.05 10.05
04-08-11 10.43 10.64 10.21 44,900 10.41 10.41
04-08-10 10.00 10.83 10.00 74,900 10.77 10.77
04-08-09 10.68 10.68 10.06 73,400 10.09 10.09
04-08-06 10.43 10.74 10.43 95,500 10.51 10.51
04-08-05 10.51 10.77 10.46 83,300 10.72 10.72
04-08-04 10.52 10.68 10.50 69,500 10.52 10.52
04-08-03 10.60 10.99 10.46 76,300 10.68 10.68
Date Open High Low Vol Cls adjCls
04-08-02 10.38 10.73 9.95 69,000 10.50 10.50
04-07-30 10.02 10.84 10.02 178,600 10.80 10.80
04-07-29 9.39 10.13 9.35 64,400 9.91 9.91
04-07-28 9.72 9.72 9.20 61,000 9.44 9.44
04-07-27 9.10 9.81 9.10 61,300 9.77 9.77
04-07-26 9.04 9.41 8.90 83,600 9.16 9.16
04-07-23 10.14 10.14 8.96 165,400 9.04 9.04
04-07-22 10.21 10.35 9.75 94,700 10.02 10.02
04-07-21 10.71 10.79 10.08 40,800 10.10 10.10
Date Open High Low Vol Cls adjCls
04-07-20 10.92 11.04 10.34 65,200 10.88 10.88
04-07-19 10.16 11.00 10.02 114,900 10.86 10.86
04-07-16 10.65 10.65 10.10 83,500 10.34 10.34
04-07-15 10.63 11.13 10.50 38,000 10.53 10.53
04-07-14 10.39 11.23 10.35 107,100 10.82 10.82
04-07-13 10.57 10.70 10.05 164,000 10.50 10.50
04-07-12 11.55 11.59 10.61 128,100 10.78 10.78
04-07-09 11.22 11.79 11.19 59,400 11.51 11.51
04-07-08 11.76 12.16 11.30 102,300 11.50 11.50
Date Open High Low Vol Cls adjCls
04-07-07 11.86 12.17 11.47 105,600 12.01 12.01
04-07-06 11.91 12.22 11.42 105,100 12.07 12.07
04-07-02 11.25 12.13 11.03 299,900 12.06 12.06
04-07-01 12.42 12.64 12.25 140,400 12.30 12.30
04-06-30 13.55 13.75 12.50 245,400 12.58 12.58
04-06-29 14.09 14.18 13.55 122,300 13.55 13.55
04-06-28 14.00 14.63 13.88 274,300 14.08 14.08
04-06-25 13.55 14.00 13.46 1,064,000 13.91 13.91
04-06-24 12.78 13.89 12.78 195,900 13.54 13.54
Date Open High Low Vol Cls adjCls
04-06-23 13.00 13.40 12.77 104,400 13.03 13.03
04-06-22 12.94 13.02 12.50 107,400 12.89 12.89
04-06-21 12.80 13.15 12.54 264,600 12.80 12.80
04-06-18 12.70 13.00 12.70 132,100 12.70 12.70
04-06-17 12.33 13.00 12.33 67,500 12.83 12.83
04-06-16 12.38 12.93 12.30 83,400 12.40 12.40
04-06-15 12.76 12.85 12.50 65,900 12.60 12.60
04-06-14 13.15 13.17 12.30 99,500 12.94 12.94
04-06-10 12.53 13.50 12.51 293,100 12.98 12.98
Date Open High Low Vol Cls adjCls
04-06-09 12.55 12.88 12.45 71,100 12.62 12.62
04-06-08 12.75 12.82 12.45 18,300 12.51 12.51
04-06-07 12.64 12.85 12.30 65,500 12.69 12.69
04-06-04 12.50 12.86 12.50 64,200 12.69 12.69
04-06-03 12.90 12.94 12.10 86,500 12.59 12.59
04-06-02 13.00 13.05 12.50 126,200 12.81 12.81
04-06-01 12.60 13.63 12.46 144,300 12.99 12.99
04-05-28 12.69 13.00 11.75 203,500 12.35 12.35
04-05-27 12.07 13.00 12.07 217,800 13.00 13.00
Date Open High Low Vol Cls adjCls
04-05-26 11.74 12.85 11.74 160,300 11.99 11.99
04-05-25 12.00 12.03 11.49 74,000 11.90 11.90
04-05-24 11.90 12.49 11.75 195,500 11.95 11.95
04-05-21 10.99 11.00 10.53 44,300 10.73 10.73
04-05-20 10.57 11.00 10.33 50,400 10.75 10.75
04-05-19 11.39 11.39 10.42 76,400 10.42 10.42
04-05-18 10.98 11.29 10.56 34,900 11.03 11.03
04-05-17 11.07 11.07 9.65 144,800 10.89 10.89
04-05-14 11.80 11.80 10.55 64,100 11.20 11.20
Date Open High Low Vol Cls adjCls
04-05-13 11.46 11.95 11.18 35,100 11.66 11.66
04-05-12 12.00 12.30 10.42 146,200 11.63 11.63
04-05-11 11.73 12.40 11.54 59,300 12.08 12.08
04-05-10 12.30 12.30 10.90 136,700 11.48 11.48
04-05-07 12.35 12.77 12.03 39,800 12.30 12.30
04-05-06 12.97 13.00 11.90 97,900 12.17 12.17
04-05-05 11.68 13.02 11.68 119,000 12.99 12.99
04-05-04 11.99 12.14 11.75 64,500 12.00 12.00
04-05-03 11.44 12.00 11.25 73,000 11.82 11.82
Date Open High Low Vol Cls adjCls
04-04-30 11.72 11.86 11.15 125,400 11.43 11.43
04-04-29 12.96 13.00 10.81 309,300 11.75 11.75
04-04-28 13.24 13.47 13.00 166,200 13.15 13.15
04-04-27 13.69 13.70 13.25 221,800 13.39 13.39
04-04-26 12.45 13.42 12.30 156,500 13.31 13.31
04-04-23 12.95 13.00 12.61 122,800 12.79 12.79
04-04-22 12.30 13.30 12.15 469,700 12.90 12.90
04-04-21 12.15 12.49 11.85 257,600 12.49 12.49
04-04-20 11.52 12.45 11.35 553,000 12.19 12.19
Date Open High Low Vol Cls adjCls
04-04-19 11.37 11.86 10.90 186,600 11.67 11.67
04-04-16 10.24 11.35 10.24 342,700 11.29 11.29
04-04-15 10.05 10.52 10.00 160,500 10.36 10.36
04-04-14 9.56 10.69 9.56 150,400 10.25 10.25
04-04-13 9.80 9.98 9.51 49,200 9.67 9.67
04-04-12 9.82 10.11 9.48 81,700 9.68 9.68
04-04-08 9.80 10.15 9.38 61,000 9.55 9.55
04-04-07 10.01 10.23 9.58 97,500 9.81 9.81
04-04-06 9.15 10.60 8.79 467,200 9.82 9.82
Date Open High Low Vol Cls adjCls
04-04-05 7.99 9.24 7.99 231,200 9.05 9.05
04-04-02 8.05 8.20 7.80 110,800 8.14 8.14
04-04-01 8.21 8.49 8.12 32,200 8.30 8.30
04-03-31 8.23 8.37 7.97 43,800 8.19 8.19
04-03-30 8.38 8.49 8.03 93,100 8.19 8.19
04-03-29 8.16 8.35 8.01 75,500 8.25 8.25
04-03-26 7.81 8.10 7.81 41,900 8.05 8.05
04-03-25 8.00 8.15 7.82 53,100 7.96 7.96
04-03-24 8.39 8.39 7.71 58,200 8.09 8.09
Date Open High Low Vol Cls adjCls
04-03-23 7.65 8.11 7.65 60,000 8.10 8.10
04-03-22 7.75 7.89 7.60 122,300 7.79 7.79
04-03-19 7.40 7.88 7.40 92,500 7.81 7.81
04-03-18 7.57 7.82 7.42 101,400 7.55 7.55
04-03-17 7.50 7.67 7.15 95,300 7.47 7.47
04-03-16 7.44 7.64 7.39 75,700 7.46 7.46
04-03-15 7.20 7.50 6.98 62,000 7.39 7.39
04-03-12 7.25 7.45 7.19 19,000 7.28 7.28
04-03-11 7.25 7.43 7.22 33,000 7.29 7.29
Date Open High Low Vol Cls adjCls
04-03-10 7.74 7.74 7.21 32,100 7.32 7.32
04-03-09 7.51 7.60 7.17 51,500 7.48 7.48
04-03-08 7.67 7.96 7.55 24,000 7.64 7.64
04-03-05 7.74 7.99 7.70 75,900 7.75 7.75
04-03-04 7.87 7.88 7.52 77,200 7.72 7.72
04-03-03 7.30 7.65 6.95 145,600 7.65 7.65
04-03-02 7.29 7.42 7.10 27,900 7.16 7.16
04-03-01 6.92 7.30 6.92 63,500 7.29 7.29
04-02-27 7.00 7.10 6.90 87,700 6.91 6.91
Date Open High Low Vol Cls adjCls
04-02-26 7.00 7.16 6.98 25,700 7.05 7.05
04-02-25 7.15 7.26 7.05 117,700 7.05 7.05
04-02-24 7.31 7.31 7.12 68,000 7.17 7.17
04-02-23 7.01 7.18 7.00 70,700 7.17 7.17
04-02-20 7.05 7.20 6.88 82,800 6.90 6.90
04-02-19 7.15 7.39 6.90 31,000 7.18 7.18
04-02-18 7.30 7.30 6.95 53,300 7.00 7.00
04-02-17 7.30 7.43 7.11 24,400 7.40 7.40
04-02-13 7.52 7.52 7.31 57,400 7.34 7.34
Date Open High Low Vol Cls adjCls
04-02-12 7.21 7.69 7.21 54,400 7.54 7.54
04-02-11 7.40 7.50 7.34 56,600 7.38 7.38
04-02-10 7.11 7.40 7.00 236,200 7.36 7.36
04-02-09 7.19 7.22 6.90 48,100 7.02 7.02
04-02-06 6.85 7.17 6.85 102,700 7.17 7.17
04-02-05 7.00 7.00 6.69 140,900 6.69 6.69
04-02-04 7.29 7.50 6.92 99,800 7.02 7.02
04-02-03 7.56 7.69 7.20 147,000 7.27 7.27
04-02-02 7.73 7.88 7.40 85,100 7.60 7.60
Date Open High Low Vol Cls adjCls
04-01-30 7.95 7.95 7.72 39,300 7.75 7.75
04-01-29 7.60 8.19 7.33 144,900 7.95 7.95
04-01-28 8.35 8.35 7.56 60,000 7.56 7.56
04-01-27 8.10 8.48 8.05 55,800 8.24 8.24
04-01-26 8.15 8.50 8.09 64,600 8.34 8.34
04-01-23 8.41 8.43 8.07 38,600 8.14 8.14
04-01-22 7.73 8.60 7.73 132,400 8.34 8.34
04-01-21 8.00 8.00 7.74 19,200 7.92 7.92
04-01-20 7.15 8.40 7.11 156,800 7.91 7.91
Date Open High Low Vol Cls adjCls
04-01-16 7.30 7.62 7.13 41,000 7.47 7.47
04-01-15 7.15 7.29 7.13 11,100 7.22 7.22
04-01-14 7.48 7.48 7.12 50,100 7.29 7.29
04-01-13 7.15 7.38 7.12 41,200 7.12 7.12
04-01-12 7.08 7.37 7.08 35,300 7.22 7.22
04-01-09 7.35 7.45 7.24 27,900 7.30 7.30
04-01-08 7.21 7.35 7.20 31,400 7.29 7.29
04-01-07 7.00 7.18 6.92 33,700 7.16 7.16
04-01-06 6.88 7.04 6.71 29,300 6.99 6.99
Date Open High Low Vol Cls adjCls
04-01-05 7.00 7.00 6.71 77,000 6.91 6.91
04-01-02 7.00 7.00 6.85 11,900 7.00 7.00
03-12-31 6.91 7.05 6.90 62,400 6.99 6.99
03-12-30 6.69 7.11 6.69 67,300 7.01 7.01
03-12-29 7.01 7.10 6.90 85,400 7.00 7.00
03-12-26 6.88 7.05 6.88 7,500 6.99 6.99
03-12-24 6.90 7.04 6.90 30,900 6.98 6.98
03-12-23 7.03 7.10 6.84 128,500 6.90 6.90
03-12-22 6.90 7.05 6.77 51,300 7.03 7.03
Date Open High Low Vol Cls adjCls
03-12-19 7.01 7.11 6.71 146,500 7.11 7.11
03-12-18 7.14 7.30 7.08 61,100 7.09 7.09
03-12-17 7.12 7.28 7.10 36,800 7.19 7.19
03-12-16 7.26 7.45 7.25 64,500 7.25 7.25
03-12-15 7.65 7.70 7.32 36,900 7.45 7.45
03-12-12 7.46 7.54 7.11 29,900 7.54 7.54
03-12-11 7.37 7.68 7.26 20,600 7.52 7.52
03-12-10 7.57 7.84 7.25 73,800 7.36 7.36
03-12-09 7.90 8.13 7.60 76,700 7.60 7.60
Date Open High Low Vol Cls adjCls
03-12-08 8.00 8.10 7.65 29,000 7.91 7.91
03-12-05 8.35 8.35 8.00 37,000 8.10 8.10
03-12-04 8.40 8.40 8.13 14,600 8.17 8.17
03-12-03 8.39 8.39 8.01 32,200 8.19 8.19
03-12-02 8.56 8.78 7.93 90,700 8.35 8.35
03-12-01 7.38 8.75 7.20 601,500 8.50 8.50
03-11-28 7.50 7.50 7.25 11,000 7.36 7.36
03-11-26 7.12 7.46 7.12 11,100 7.29 7.29
03-11-25 7.20 7.50 7.20 30,500 7.47 7.47
Date Open High Low Vol Cls adjCls
03-11-24 7.10 7.57 7.10 19,400 7.24 7.24
03-11-21 7.40 7.82 7.05 39,100 7.60 7.60
03-11-20 7.25 7.67 7.20 32,300 7.39 7.39
03-11-19 7.15 7.52 6.87 34,100 7.47 7.47
03-11-18 7.74 7.93 7.35 33,100 7.45 7.45
03-11-17 7.31 7.71 7.16 65,500 7.55 7.55
03-11-14 7.64 7.80 7.35 49,900 7.50 7.50
03-11-13 7.25 7.70 7.10 59,600 7.64 7.64
03-11-12 7.48 7.60 7.22 101,000 7.50 7.50
Date Open High Low Vol Cls adjCls
03-11-11 7.51 7.56 7.06 68,400 7.44 7.44
03-11-10 7.88 7.88 7.17 267,600 7.62 7.62
03-11-07 8.64 8.70 8.15 74,900 8.30 8.30
03-11-06 8.71 8.80 8.59 31,600 8.59 8.59
03-11-05 8.81 8.92 8.71 16,600 8.77 8.77
03-11-04 9.00 9.05 8.70 128,500 8.91 8.91
03-11-03 9.00 9.10 8.75 32,200 8.99 8.99
03-10-31 9.01 9.03 8.85 38,000 8.90 8.90
03-10-30 9.14 9.22 8.85 83,400 9.03 9.03
Date Open High Low Vol Cls adjCls
03-10-29 9.04 9.13 8.95 87,700 8.98 8.98
03-10-28 9.19 9.32 9.05 81,900 9.17 9.17
03-10-27 9.10 9.50 8.90 105,100 8.96 8.96
03-10-24 8.70 9.18 8.70 76,000 9.05 9.05
03-10-23 8.70 9.05 8.70 67,000 8.75 8.75
03-10-22 8.71 9.19 8.71 44,000 8.90 8.90
03-10-21 8.72 9.15 8.72 44,400 9.10 9.10
03-10-20 9.02 9.03 8.52 29,100 8.96 8.96
03-10-17 8.90 9.04 8.72 53,000 8.89 8.89
Date Open High Low Vol Cls adjCls
03-10-16 8.70 9.04 8.41 41,300 9.04 9.04
03-10-15 8.85 9.26 8.66 63,400 8.90 8.90
03-10-14 8.80 8.99 8.50 102,500 8.86 8.86
03-10-13 8.62 8.84 8.60 36,100 8.84 8.84
03-10-10 8.50 8.83 8.50 43,800 8.62 8.62
03-10-09 8.87 9.00 8.50 74,600 8.50 8.50
03-10-08 8.87 8.90 8.75 62,400 8.86 8.86
03-10-07 8.61 8.85 8.51 142,200 8.85 8.85
03-10-06 8.88 8.88 8.59 36,500 8.63 8.63
Date Open High Low Vol Cls adjCls
03-10-03 9.10 9.10 8.54 207,400 8.59 8.59
03-10-02 9.09 9.47 8.68 355,700 8.93 8.93
03-10-01 8.60 9.36 8.50 159,300 8.95 8.95
03-09-30 8.88 8.88 8.26 140,600 8.61 8.61
03-09-29 8.20 9.66 7.43 908,100 8.75 8.75
03-09-26 8.35 8.73 8.00 415,600 8.34 8.34
03-09-25 6.85 9.83 6.70 1,948,200 8.70 8.70
03-09-24 6.80 6.88 6.70 29,200 6.84 6.84
03-09-23 7.00 7.04 6.63 18,600 6.80 6.80
Date Open High Low Vol Cls adjCls
03-09-22 6.81 7.06 6.80 15,400 6.95 6.95
03-09-19 6.75 7.10 6.75 18,500 6.99 6.99
03-09-18 6.85 7.01 6.61 51,500 6.86 6.86
03-09-17 7.06 7.22 6.80 20,400 6.89 6.89
03-09-16 6.83 7.20 6.83 38,900 7.19 7.19
03-09-15 6.75 7.15 6.47 104,000 6.97 6.97
03-09-12 6.52 6.80 6.45 52,800 6.75 6.75
03-09-11 6.50 6.75 6.41 100,800 6.49 6.49
03-09-10 6.86 6.86 6.51 82,900 6.66 6.66
Date Open High Low Vol Cls adjCls
03-09-09 6.19 6.84 6.01 83,400 6.84 6.84
03-09-08 6.19 6.26 6.04 53,200 6.24 6.24
03-09-05 5.90 6.20 5.85 58,200 6.20 6.20
03-09-04 5.87 6.17 5.82 32,300 6.01 6.01
03-09-03 6.25 6.33 5.86 68,700 6.00 6.00
03-09-02 5.06 6.31 5.05 224,200 6.22 6.22
03-08-29 5.07 5.29 5.06 17,600 5.29 5.29
03-08-28 5.08 5.25 5.07 6,400 5.23 5.23
03-08-27 5.06 5.28 5.06 12,200 5.10 5.10
Date Open High Low Vol Cls adjCls
03-08-26 5.03 5.15 4.99 22,400 5.06 5.06
03-08-25 5.09 5.15 4.98 26,100 5.04 5.04
03-08-22 5.30 5.35 5.10 15,500 5.11 5.11
03-08-21 5.25 5.31 5.15 15,300 5.31 5.31
03-08-20 5.49 5.49 5.25 15,800 5.25 5.25
03-08-19 5.44 5.44 5.34 14,700 5.38 5.38
03-08-18 5.35 5.50 5.23 59,600 5.42 5.42
03-08-15 5.40 5.40 5.23 13,500 5.23 5.23
03-08-14 5.10 5.40 5.10 17,500 5.31 5.31
Date Open High Low Vol Cls adjCls
03-08-13 5.40 5.40 5.15 11,700 5.15 5.15
03-08-12 5.21 5.35 5.21 35,400 5.30 5.30
03-08-11 5.10 5.45 5.08 52,500 5.26 5.26
03-08-08 5.01 5.20 4.77 44,700 5.08 5.08
03-08-07 5.06 5.22 5.00 18,900 5.20 5.20
03-08-06 5.10 5.39 5.02 32,900 5.16 5.16
03-08-05 5.38 5.38 5.10 27,500 5.19 5.19
03-08-04 5.49 5.55 5.14 32,300 5.24 5.24
03-08-01 5.50 5.60 5.28 12,300 5.28 5.28
Date Open High Low Vol Cls adjCls
03-07-31 5.79 5.79 5.44 12,300 5.62 5.62
03-07-30 5.38 5.80 5.36 19,700 5.57 5.57
03-07-29 5.20 5.61 5.20 30,300 5.50 5.50
03-07-28 5.74 5.74 5.21 59,800 5.25 5.25
03-07-25 5.74 5.74 5.56 7,300 5.58 5.58
03-07-24 5.75 5.84 5.52 50,900 5.75 5.75
03-07-23 5.65 6.00 5.51 26,100 5.64 5.64
03-07-22 5.76 5.81 5.50 60,100 5.67 5.67
03-07-21 5.65 5.81 5.27 41,100 5.76 5.76
Date Open High Low Vol Cls adjCls
03-07-18 5.60 5.65 5.33 60,000 5.50 5.50
03-07-17 5.77 5.90 5.47 60,200 5.53 5.53
03-07-16 6.10 6.35 5.55 127,700 5.55 5.55
03-07-15 5.68 6.20 5.65 95,100 6.15 6.15
03-07-14 5.55 5.67 5.40 53,900 5.64 5.64
03-07-11 5.30 5.59 5.20 53,100 5.40 5.40
03-07-10 5.11 5.43 5.10 27,900 5.29 5.29
03-07-09 5.18 5.24 4.93 37,800 5.15 5.15
03-07-08 5.11 5.41 5.11 42,800 5.22 5.22
Date Open High Low Vol Cls adjCls
03-07-07 5.06 5.37 5.06 44,700 5.30 5.30
03-07-03 5.12 5.45 4.94 109,100 5.05 5.05
03-07-02 5.20 5.36 5.17 63,300 5.29 5.29
03-07-01 5.35 5.48 5.26 76,300 5.30 5.30
03-06-30 5.50 5.82 5.00 498,400 5.28 5.28
03-06-27 5.53 5.65 5.21 50,000 5.50 5.50
03-06-26 5.29 5.40 5.23 34,800 5.40 5.40
03-06-25 5.10 5.48 5.05 44,000 5.11 5.11
03-06-24 5.12 5.40 5.06 56,500 5.19 5.19
Date Open High Low Vol Cls adjCls
03-06-23 5.40 5.40 5.05 65,600 5.10 5.10
03-06-20 5.60 5.70 5.19 91,900 5.40 5.40
03-06-19 6.03 6.03 5.54 111,100 5.60 5.60
03-06-18 5.94 6.10 5.84 89,500 5.91 5.91
03-06-17 6.00 6.26 6.00 51,900 6.17 6.17
03-06-16 6.20 6.30 6.00 88,600 6.15 6.15
03-06-13 6.40 6.47 6.19 138,600 6.21 6.21
03-06-12 6.44 6.62 6.20 149,000 6.27 6.27
03-06-11 6.66 6.66 6.30 102,900 6.34 6.34
Date Open High Low Vol Cls adjCls
03-06-10 6.10 6.54 6.01 147,000 6.37 6.37
03-06-09 6.21 6.42 6.01 88,900 6.06 6.06
03-06-06 6.41 6.80 6.19 198,600 6.26 6.26
03-06-05 6.40 6.98 6.30 163,200 6.79 6.79
03-06-04 6.99 7.56 6.50 363,700 6.66 6.66
03-06-03 5.80 6.98 5.76 283,900 6.93 6.93
03-06-02 5.00 6.00 4.83 293,500 5.88 5.88
03-05-30 4.73 5.00 4.71 81,600 4.99 4.99
03-05-29 4.15 4.84 4.14 71,100 4.80 4.80
Date Open High Low Vol Cls adjCls
03-05-28 4.35 4.92 4.35 87,700 4.92 4.92
03-05-27 4.58 4.63 4.36 104,500 4.46 4.46
03-05-23 4.35 4.55 4.35 35,700 4.47 4.47
03-05-22 4.72 4.79 4.35 155,000 4.59 4.59
03-05-21 4.64 4.71 4.37 71,000 4.71 4.71
03-05-20 4.72 4.72 4.46 79,100 4.61 4.61
03-05-19 4.67 4.75 4.31 210,000 4.66 4.66
03-05-16 3.80 4.84 3.80 339,400 4.67 4.67
03-05-15 3.70 4.05 3.70 85,300 3.99 3.99
Date Open High Low Vol Cls adjCls
03-05-14 3.66 3.88 3.63 100,000 3.64 3.64
03-05-13 3.75 3.83 3.60 77,600 3.73 3.73
03-05-12 3.77 3.88 3.69 64,900 3.82 3.82
03-05-09 3.85 4.01 3.68 139,800 3.74 3.74
03-05-08 3.85 3.99 3.80 48,100 3.85 3.85
03-05-07 4.00 4.05 3.85 49,500 3.96 3.96
03-05-06 4.10 4.19 3.90 68,800 3.94 3.94
03-05-05 4.49 4.49 4.08 50,400 4.20 4.20
03-05-02 4.41 4.41 4.05 126,100 4.13 4.13
Date Open High Low Vol Cls adjCls
03-05-01 4.04 4.66 4.00 473,500 4.26 4.26
03-04-30 3.63 4.11 3.63 50,900 4.04 4.04
03-04-29 3.10 3.98 3.10 145,400 3.87 3.87
03-04-28 3.43 3.43 3.00 101,000 3.17 3.17
03-04-25 3.34 3.48 3.27 59,200 3.32 3.32
03-04-24 3.49 3.49 3.35 29,700 3.38 3.38
03-04-23 3.46 3.46 3.27 8,200 3.45 3.45
03-04-22 3.20 3.52 3.20 53,700 3.40 3.40
03-04-21 3.35 3.49 3.21 77,800 3.31 3.31
Date Open High Low Vol Cls adjCls
03-04-17 3.33 3.60 3.30 89,600 3.35 3.35
03-04-16 3.40 3.41 3.31 50,000 3.35 3.35
03-04-15 3.41 3.41 3.30 30,500 3.37 3.37
03-04-14 3.58 3.58 3.32 25,700 3.39 3.39
03-04-11 3.65 3.65 3.16 75,100 3.45 3.45
03-04-10 3.59 3.67 3.55 18,900 3.55 3.55
03-04-09 3.66 3.88 3.60 25,100 3.63 3.63
03-04-08 3.78 3.80 3.71 21,400 3.74 3.74
03-04-07 3.85 3.95 3.78 35,600 3.80 3.80
Date Open High Low Vol Cls adjCls
03-04-04 3.85 3.99 3.80 20,800 3.80 3.80
03-04-03 3.99 3.99 3.86 32,300 3.90 3.90
03-04-02 3.86 3.97 3.81 34,400 3.82 3.82
03-04-01 3.90 3.99 3.86 33,900 3.89 3.89
03-03-31 4.08 4.11 3.90 21,700 3.90 3.90
03-03-28 4.22 4.47 4.00 23,800 4.09 4.09
03-03-27 4.10 4.32 4.00 24,400 4.10 4.10
03-03-26 4.25 4.25 4.10 21,100 4.11 4.11
03-03-25 3.86 4.23 3.86 268,800 4.19 4.19
Date Open High Low Vol Cls adjCls
03-03-24 3.86 4.04 3.79 52,400 3.87 3.87
03-03-21 4.05 4.10 3.86 56,600 4.06 4.06
03-03-20 3.78 4.00 3.78 44,800 4.00 4.00
03-03-19 3.86 4.07 3.66 37,100 3.80 3.80
03-03-18 4.09 4.09 3.86 35,900 4.03 4.03
03-03-17 3.77 3.94 3.77 41,400 3.93 3.93
03-03-14 3.94 3.99 3.75 20,200 3.77 3.77
03-03-13 3.90 4.00 3.72 43,400 3.84 3.84
03-03-12 3.75 3.90 3.55 41,200 3.88 3.88
Date Open High Low Vol Cls adjCls
03-03-11 3.65 3.89 3.59 52,700 3.64 3.64
03-03-10 3.44 4.25 3.42 211,400 3.55 3.55
03-03-07 3.50 3.64 3.47 32,900 3.50 3.50
03-03-06 3.50 3.62 3.50 32,400 3.61 3.61
03-03-05 3.61 3.70 3.50 34,200 3.56 3.56
03-03-04 3.83 3.91 3.61 25,500 3.64 3.64
03-03-03 3.65 3.85 3.50 24,600 3.74 3.74
03-02-28 3.84 3.84 3.63 24,500 3.70 3.70
03-02-27 3.64 3.80 3.54 28,100 3.80 3.80
Date Open High Low Vol Cls adjCls
03-02-26 3.75 3.75 3.55 28,700 3.63 3.63
03-02-25 3.82 3.83 3.51 66,900 3.70 3.70
03-02-24 3.99 3.99 3.72 87,100 3.74 3.74
03-02-21 4.05 4.05 3.71 90,200 3.85 3.85
03-02-20 4.10 4.18 3.98 41,900 4.00 4.00
03-02-19 4.10 4.13 3.86 40,700 4.10 4.10
03-02-18 3.98 4.12 3.86 92,600 4.05 4.05
03-02-14 3.75 3.97 3.75 59,800 3.78 3.78
03-02-13 3.85 4.22 3.74 106,300 3.77 3.77
Date Open High Low Vol Cls adjCls
03-02-12 4.35 4.43 3.80 59,300 3.85 3.85
03-02-11 3.85 4.13 3.85 117,000 4.10 4.10
03-02-10 4.60 4.61 3.75 322,800 3.84 3.84
03-02-07 4.55 4.82 4.50 52,800 4.67 4.67
03-02-06 4.77 4.93 4.51 46,100 4.52 4.52
03-02-05 4.84 5.00 4.80 50,400 4.80 4.80
03-02-04 5.10 5.10 4.78 54,700 4.85 4.85
03-02-03 5.16 5.30 5.00 20,400 5.01 5.01
03-01-31 5.29 5.30 4.82 42,400 5.00 5.00
Date Open High Low Vol Cls adjCls
03-01-30 4.90 5.20 4.90 55,000 5.13 5.13
03-01-29 4.95 5.11 4.78 40,600 5.07 5.07
03-01-28 5.49 5.50 4.87 127,900 5.09 5.09
03-01-27 5.31 5.42 4.82 144,700 5.17 5.17
03-01-24 4.39 5.21 4.25 230,900 4.97 4.97
03-01-23 4.00 4.40 3.90 83,500 4.36 4.36
03-01-22 4.06 4.15 4.00 23,300 4.00 4.00
03-01-21 4.28 4.28 4.01 16,700 4.02 4.02
03-01-17 4.16 4.23 3.86 60,400 4.20 4.20
Date Open High Low Vol Cls adjCls
03-01-16 4.31 4.35 4.15 27,800 4.17 4.17
03-01-15 4.21 4.31 4.15 36,000 4.31 4.31
03-01-14 4.19 4.30 4.09 25,500 4.19 4.19
03-01-13 4.19 4.19 4.00 45,300 4.17 4.17
03-01-10 4.40 4.42 3.95 119,700 4.13 4.13
03-01-09 4.26 4.74 4.15 195,100 4.55 4.55
03-01-08 3.84 3.85 3.60 23,300 3.61 3.61
03-01-07 4.01 4.01 3.61 44,200 3.72 3.72
03-01-06 3.75 4.20 3.75 30,200 4.05 4.05
Date Open High Low Vol Cls adjCls
03-01-03 3.99 3.99 3.75 67,300 3.94 3.94
03-01-02 3.82 4.00 3.64 20,700 3.85 3.85
02-12-31 3.32 3.82 3.27 126,700 3.64 3.64
02-12-30 3.55 3.66 3.36 95,200 3.55 3.55
02-12-27 3.81 3.90 3.55 130,000 3.57 3.57
02-12-26 3.58 3.99 3.57 131,800 3.80 3.80
02-12-24 3.26 3.99 3.26 60,100 3.99 3.99
02-12-23 3.29 3.50 3.25 134,100 3.39 3.39
02-12-20 3.81 3.87 3.34 129,200 3.50 3.50
Date Open High Low Vol Cls adjCls
02-12-19 3.86 3.86 3.65 36,400 3.69 3.69
02-12-18 3.75 3.93 3.62 82,400 3.85 3.85
02-12-17 4.09 4.10 3.76 112,000 3.76 3.76
02-12-16 4.20 4.30 3.80 140,400 4.09 4.09
02-12-13 4.69 4.87 4.06 100,300 4.33 4.33
02-12-12 4.85 4.85 4.69 31,300 4.80 4.80
02-12-11 4.76 4.99 4.76 35,700 4.83 4.83
02-12-10 4.81 4.90 4.71 37,500 4.85 4.85
02-12-09 4.71 4.89 4.71 34,100 4.81 4.81
Date Open High Low Vol Cls adjCls
02-12-06 4.84 5.00 4.63 65,900 4.75 4.75
02-12-05 4.82 4.95 4.80 49,000 4.95 4.95
02-12-04 4.85 5.09 4.55 61,200 4.92 4.92
02-12-03 5.06 5.13 4.94 30,600 5.00 5.00
02-12-02 5.00 5.25 5.00 26,000 5.10 5.10
02-11-29 5.00 5.46 4.90 47,300 4.95 4.95
02-11-27 5.15 5.15 5.00 26,700 5.15 5.15
02-11-26 5.00 5.15 4.99 35,400 5.10 5.10
02-11-25 5.01 5.25 5.00 40,600 5.06 5.06
Date Open High Low Vol Cls adjCls
02-11-22 5.05 5.37 5.00 47,400 5.01 5.01
02-11-21 4.92 5.41 4.90 78,800 5.00 5.00
02-11-20 4.75 4.95 4.75 14,400 4.91 4.91
02-11-19 4.57 4.93 4.57 63,400 4.80 4.80
02-11-18 4.75 4.80 4.32 74,400 4.73 4.73
02-11-15 3.86 5.03 3.81 269,900 4.50 4.50
02-11-14 3.78 4.00 3.61 84,200 3.89 3.89
02-11-13 3.62 3.80 3.51 50,600 3.79 3.79
02-11-12 3.69 4.00 3.43 39,900 3.90 3.90
Date Open High Low Vol Cls adjCls
02-11-11 3.78 3.99 3.63 29,600 3.70 3.70
02-11-08 3.84 3.84 3.42 53,600 3.73 3.73
02-11-07 3.83 4.03 3.59 22,800 3.84 3.84
02-11-06 3.74 3.83 3.50 72,600 3.81 3.81
02-11-05 3.65 3.85 3.65 49,700 3.74 3.74
02-11-04 4.00 4.05 3.70 117,800 3.83 3.83
02-11-01 3.66 4.00 3.66 29,200 4.00 4.00
02-10-31 3.94 4.05 3.76 21,600 3.90 3.90
02-10-30 3.67 3.95 3.67 22,500 3.83 3.83
Date Open High Low Vol Cls adjCls
02-10-29 4.04 4.05 3.50 43,100 3.80 3.80
02-10-28 4.03 4.19 3.76 19,100 3.76 3.76
02-10-25 3.87 4.28 3.76 48,300 3.99 3.99
02-10-24 4.54 4.60 3.83 70,200 3.86 3.86
02-10-23 3.60 4.35 3.59 43,900 4.23 4.23
02-10-22 3.40 3.74 3.40 36,000 3.57 3.57
02-10-21 3.49 3.74 3.49 56,600 3.54 3.54
02-10-18 3.49 3.61 3.44 27,200 3.52 3.52
02-10-17 3.51 3.55 3.00 137,500 3.46 3.46
Date Open High Low Vol Cls adjCls
02-10-16 3.55 3.55 3.25 69,100 3.47 3.47
02-10-15 3.12 3.60 3.12 124,600 3.50 3.50
02-10-14 3.11 3.11 2.86 290,900 3.05 3.05
02-10-11 2.40 2.93 2.40 85,900 2.83 2.83
02-10-10 2.64 2.75 2.41 171,800 2.53 2.53
02-10-09 2.99 3.00 2.35 175,800 2.35 2.35
02-10-08 2.88 3.05 2.70 80,800 2.91 2.91
02-10-07 3.15 3.28 2.79 204,200 2.89 2.89
02-10-04 3.10 3.40 3.07 57,400 3.36 3.36
Date Open High Low Vol Cls adjCls
02-10-03 3.45 3.45 2.96 81,000 3.34 3.34
02-10-02 3.62 3.62 3.30 109,100 3.30 3.30
02-10-01 3.55 3.62 3.09 176,300 3.60 3.60
02-09-30 3.65 3.93 3.25 71,100 3.30 3.30
02-09-27 3.75 3.90 3.65 53,400 3.65 3.65
02-09-26 4.00 4.19 3.79 93,400 3.79 3.79
02-09-25 3.90 4.31 3.75 38,700 4.04 4.04
02-09-24 4.04 4.04 3.75 48,100 3.90 3.90
02-09-23 3.91 4.19 3.84 84,800 3.98 3.98
Date Open High Low Vol Cls adjCls
02-09-20 4.50 4.59 3.83 174,000 4.15 4.15
02-09-19 4.30 4.48 4.25 30,100 4.25 4.25
02-09-18 4.80 4.80 4.35 63,400 4.47 4.47
02-09-17 5.04 5.04 4.68 89,100 4.78 4.78
02-09-16 5.10 5.17 4.90 32,300 4.92 4.92
02-09-13 5.23 5.24 5.00 56,000 5.10 5.10
02-09-12 5.16 5.34 5.06 79,800 5.11 5.11
02-09-11 5.24 5.30 5.12 71,300 5.16 5.16
02-09-10 5.30 5.30 5.05 91,200 5.25 5.25
Date Open High Low Vol Cls adjCls
02-09-09 5.40 5.41 5.11 75,100 5.17 5.17
02-09-06 5.36 5.50 5.17 31,800 5.35 5.35
02-09-05 5.23 5.39 5.11 32,800 5.25 5.25
02-09-04 5.30 5.37 5.00 49,100 5.29 5.29
02-09-03 5.30 5.50 5.11 44,100 5.20 5.20
02-08-30 5.73 5.73 5.26 26,500 5.28 5.28
02-08-29 5.38 5.80 5.30 135,100 5.58 5.58
02-08-28 5.12 5.39 5.05 92,600 5.30 5.30
02-08-27 4.80 5.45 4.80 94,000 5.15 5.15
Date Open High Low Vol Cls adjCls
02-08-26 5.11 5.85 5.02 73,900 5.60 5.60
02-08-23 5.05 5.37 4.28 212,000 5.18 5.18
02-08-22 5.49 5.49 4.71 133,500 5.05 5.05
02-08-21 5.73 5.85 5.13 37,500 5.13 5.13
02-08-20 5.59 5.78 5.50 16,900 5.63 5.63
02-08-19 5.81 6.06 5.63 45,400 5.78 5.78
02-08-16 5.51 5.99 5.51 37,600 5.91 5.91
02-08-15 5.95 6.13 5.57 63,400 5.57 5.57
02-08-14 5.60 5.93 5.50 36,300 5.92 5.92
Date Open High Low Vol Cls adjCls
02-08-13 6.02 6.16 5.58 16,400 5.61 5.61
02-08-12 5.75 5.93 5.51 23,100 5.93 5.93
02-08-09 5.86 6.20 5.51 41,100 5.51 5.51
02-08-08 5.86 6.16 5.86 27,200 6.09 6.09
02-08-07 5.75 6.21 5.75 24,800 6.00 6.00
02-08-06 5.83 6.02 5.50 53,700 6.00 6.00
02-08-05 6.08 6.08 5.55 29,700 5.55 5.55
02-08-02 6.30 6.59 5.60 71,700 6.25 6.25
02-08-01 6.63 6.86 6.08 22,100 6.29 6.29
Date Open High Low Vol Cls adjCls
02-07-31 5.82 6.69 5.82 31,800 6.62 6.62
02-07-30 5.70 6.16 5.70 29,600 5.96 5.96
02-07-29 6.04 6.25 5.80 34,300 5.86 5.86
02-07-26 5.94 6.05 5.30 54,100 6.05 6.05
02-07-25 5.85 6.00 5.46 74,600 5.88 5.88
02-07-24 5.70 6.19 5.47 110,900 5.72 5.72
02-07-23 6.30 6.39 5.75 52,100 5.99 5.99
02-07-22 6.28 6.49 6.03 34,900 6.49 6.49
02-07-19 6.27 6.48 5.87 38,600 6.29 6.29
Date Open High Low Vol Cls adjCls
02-07-18 6.29 6.43 5.63 86,400 6.28 6.28
02-07-17 6.34 6.79 5.64 230,500 6.18 6.18
02-07-16 6.51 6.70 6.11 36,200 6.40 6.40
02-07-15 6.61 6.61 6.05 52,400 6.38 6.38
02-07-12 6.60 6.69 6.06 66,100 6.50 6.50
02-07-11 7.08 7.16 6.12 70,400 6.20 6.20
02-07-10 7.00 7.16 6.60 55,400 6.63 6.63
02-07-09 7.00 7.70 6.94 60,000 7.13 7.13
02-07-08 7.41 7.88 7.04 51,900 7.04 7.04
Date Open High Low Vol Cls adjCls
02-07-05 6.99 7.93 6.99 24,400 7.66 7.66
02-07-03 7.05 7.59 6.77 60,300 7.35 7.35
02-07-02 8.00 8.00 7.00 99,600 7.00 7.00
02-07-01 8.29 8.48 7.52 91,000 7.52 7.52
02-06-28 7.05 8.75 7.05 328,800 8.47 8.47
02-06-27 7.14 7.44 6.92 77,900 7.19 7.19
02-06-26 6.44 7.15 6.29 108,000 7.15 7.15
02-06-25 6.75 7.00 6.47 96,700 6.75 6.75
02-06-24 6.50 7.18 6.38 109,600 6.80 6.80
Date Open High Low Vol Cls adjCls
02-06-21 6.91 7.11 6.25 60,700 6.74 6.74
02-06-20 6.65 6.65 6.03 44,100 6.39 6.39
02-06-19 6.21 6.65 6.02 65,000 6.39 6.39
02-06-18 6.20 7.15 6.05 88,700 6.20 6.20
02-06-17 6.35 6.36 5.82 73,000 6.00 6.00
02-06-14 6.20 6.30 5.67 46,600 5.67 5.67
02-06-13 6.43 6.43 5.41 131,800 6.30 6.30
02-06-12 6.50 6.74 6.05 77,800 6.33 6.33
02-06-11 6.51 6.76 6.40 38,400 6.40 6.40
Date Open High Low Vol Cls adjCls
02-06-10 6.81 7.12 6.60 39,800 6.61 6.61
02-06-07 6.75 7.12 6.57 38,100 7.01 7.01
02-06-06 7.06 7.10 6.70 38,400 6.75 6.75
02-06-05 7.34 7.35 7.02 57,300 7.14 7.14
02-06-04 7.00 7.39 6.60 81,600 7.10 7.10
02-06-03 7.35 7.89 6.88 86,700 7.15 7.15
02-05-31 7.39 7.94 7.32 113,100 7.40 7.40
02-05-30 7.28 7.61 7.20 43,500 7.54 7.54
02-05-29 7.25 7.50 7.00 35,800 7.31 7.31
Date Open High Low Vol Cls adjCls
02-05-28 7.05 7.43 7.00 42,000 7.13 7.13
02-05-24 7.45 7.69 7.10 53,800 7.10 7.10
02-05-23 7.01 7.70 6.94 174,100 7.70 7.70
02-05-22 6.31 7.55 6.30 211,200 7.30 7.30
02-05-21 6.65 7.30 6.20 91,400 6.21 6.21
02-05-20 7.20 7.20 6.67 55,900 6.69 6.69
02-05-17 7.15 7.45 6.50 126,300 7.00 7.00
02-05-16 6.90 7.16 6.85 66,600 7.00 7.00
02-05-15 6.96 7.25 6.85 102,900 7.09 7.09
Date Open High Low Vol Cls adjCls
02-05-14 7.40 7.40 6.70 98,900 6.96 6.96
02-05-13 7.17 7.61 6.60 87,500 6.76 6.76
02-05-10 7.58 7.61 7.06 79,500 7.25 7.25
02-05-09 7.74 7.90 7.25 118,700 7.50 7.50
02-05-08 6.82 7.83 6.71 117,200 7.61 7.61
02-05-07 6.84 7.14 6.36 189,800 6.65 6.65
02-05-06 7.24 7.24 6.84 108,200 6.84 6.84
02-05-03 7.00 7.20 6.75 184,700 7.20 7.20
02-05-02 6.95 7.23 6.95 103,200 7.20 7.20
Date Open High Low Vol Cls adjCls
02-05-01 7.13 7.20 6.93 206,100 7.10 7.10
02-04-30 6.98 7.14 6.76 223,200 7.01 7.01
02-04-29 7.38 7.58 6.68 150,500 6.95 6.95
02-04-26 8.05 8.15 6.91 187,900 7.36 7.36
02-04-25 8.02 8.36 7.61 128,200 7.83 7.83
02-04-24 8.12 8.62 8.02 177,100 8.02 8.02
02-04-23 8.34 8.49 8.05 114,200 8.11 8.11
02-04-22 8.51 8.51 8.22 71,100 8.29 8.29
02-04-19 9.09 9.10 8.30 99,700 8.34 8.34
Date Open High Low Vol Cls adjCls
02-04-18 8.30 9.04 8.06 108,000 8.99 8.99
02-04-17 8.90 8.94 8.10 163,500 8.25 8.25
02-04-16 9.02 9.20 8.49 129,300 8.70 8.70
02-04-15 8.94 9.00 8.48 97,200 8.84 8.84
02-04-12 9.51 9.52 8.71 130,600 8.77 8.77
02-04-11 9.45 9.80 9.26 108,800 9.36 9.36
02-04-10 9.23 9.40 8.86 201,000 9.21 9.21
02-04-09 8.90 9.44 8.75 72,700 9.14 9.14
02-04-08 9.60 9.65 8.80 167,000 9.15 9.15
Date Open High Low Vol Cls adjCls
02-04-05 10.10 10.14 9.50 45,300 9.50 9.50
02-04-04 10.50 10.64 9.90 93,400 10.00 10.00
02-04-03 9.91 10.50 9.90 161,600 10.25 10.25
02-04-02 11.11 11.30 10.63 59,200 10.63 10.63
02-04-01 11.09 11.27 10.80 156,500 11.25 11.25
02-03-28 11.00 11.10 10.82 65,400 11.10 11.10
02-03-27 10.79 11.10 10.50 148,600 10.68 10.68
02-03-26 11.00 11.00 10.51 99,600 10.79 10.79
02-03-25 10.55 10.90 10.55 84,900 10.90 10.90
Date Open High Low Vol Cls adjCls
02-03-22 10.71 11.00 10.50 132,500 10.60 10.60
02-03-21 11.19 11.20 10.35 226,800 10.49 10.49
02-03-20 11.25 11.49 10.85 125,000 10.88 10.88
02-03-19 10.30 11.72 10.30 196,200 11.43 11.43
02-03-18 10.10 10.42 10.01 157,100 10.24 10.24
02-03-15 9.70 10.54 9.65 137,900 10.15 10.15
02-03-14 10.10 10.10 9.86 38,600 9.93 9.93
02-03-13 9.80 10.08 9.75 80,100 9.86 9.86
02-03-12 10.18 10.30 9.86 31,200 10.02 10.02
Date Open High Low Vol Cls adjCls
02-03-11 10.34 10.34 9.78 92,800 10.20 10.20
02-03-08 10.50 10.50 9.85 109,300 10.15 10.15
02-03-07 10.37 10.64 10.00 170,100 10.00 10.00
02-03-06 9.94 10.57 9.71 176,100 10.10 10.10
02-03-05 9.96 10.10 9.46 121,200 9.66 9.66
02-03-04 10.35 10.38 8.96 347,500 9.95 9.95
02-03-01 9.90 10.11 9.50 118,600 10.05 10.05
02-02-28 11.01 11.01 9.88 313,200 9.93 9.93
02-02-27 10.86 11.16 10.32 196,100 10.65 10.65
Date Open High Low Vol Cls adjCls
02-02-26 10.26 10.89 10.05 247,700 10.30 10.30
02-02-25 10.01 10.40 9.68 224,000 10.30 10.30
02-02-22 10.97 11.06 9.56 350,200 10.02 10.02
02-02-21 11.31 11.51 10.55 265,500 10.95 10.95
02-02-20 12.85 13.05 11.09 302,200 11.50 11.50
02-02-19 13.51 13.70 12.60 287,900 12.60 12.60
02-02-15 13.85 13.85 13.52 44,600 13.55 13.55
02-02-14 13.68 13.84 13.51 91,100 13.60 13.60
02-02-13 13.68 13.73 13.00 79,800 13.51 13.51
Date Open High Low Vol Cls adjCls
02-02-12 13.40 13.70 13.20 39,400 13.54 13.54
02-02-11 13.50 13.70 13.15 41,100 13.40 13.40
02-02-08 13.00 13.50 12.75 95,700 13.03 13.03
02-02-07 13.15 13.25 12.75 90,600 13.25 13.25
02-02-06 13.98 13.98 12.30 345,000 13.15 13.15
02-02-05 14.50 14.50 13.43 169,600 13.90 13.90
02-02-04 15.02 15.02 14.00 103,700 14.16 14.16
02-02-01 14.50 15.10 14.12 114,400 15.01 15.01
02-01-31 14.12 14.90 14.12 73,800 14.85 14.85
Date Open High Low Vol Cls adjCls
02-01-30 14.80 14.90 13.95 167,700 14.76 14.76
02-01-29 14.54 14.79 14.20 110,500 14.61 14.61
02-01-28 14.93 14.93 14.13 95,100 14.40 14.40
02-01-25 14.90 15.01 14.23 105,400 14.94 14.94
02-01-24 15.54 15.54 14.50 178,000 14.80 14.80
02-01-23 15.05 15.40 14.63 198,000 15.40 15.40
02-01-22 14.34 15.10 14.33 165,900 15.00 15.00
02-01-18 14.47 15.00 13.50 98,800 13.65 13.65
02-01-17 14.25 14.62 14.02 112,400 14.60 14.60
Date Open High Low Vol Cls adjCls
02-01-16 13.93 14.62 13.82 118,700 14.25 14.25
02-01-15 14.70 15.00 13.80 327,100 13.88 13.88
02-01-14 15.78 16.10 13.50 349,600 13.71 13.71
02-01-11 15.95 16.25 15.75 90,600 16.01 16.01
02-01-10 15.95 16.15 15.70 196,100 15.94 15.94
02-01-09 16.34 16.78 15.62 167,700 15.95 15.95
02-01-08 16.08 16.30 15.46 187,100 16.27 16.27
02-01-07 16.20 16.63 15.75 152,200 15.82 15.82
02-01-04 15.93 16.45 15.72 288,200 16.06 16.06
Date Open High Low Vol Cls adjCls
02-01-03 16.00 16.05 15.45 209,100 15.45 15.45
02-01-02 16.10 16.15 15.35 253,700 15.96 15.96
01-12-31 16.75 16.95 15.80 297,600 15.82 15.82
01-12-28 16.00 17.00 16.00 255,200 16.93 16.93
01-12-27 16.34 16.60 15.98 218,800 16.20 16.20
01-12-26 16.10 16.70 15.80 102,000 16.55 16.55
01-12-24 16.18 16.51 16.01 32,700 16.40 16.40
01-12-21 15.49 16.70 14.14 280,100 16.00 16.00
01-12-20 15.98 16.03 14.19 244,000 15.30 15.30
Date Open High Low Vol Cls adjCls
01-12-19 16.52 16.52 16.00 90,400 16.00 16.00
01-12-18 16.75 16.80 16.09 138,600 16.62 16.62
01-12-17 16.26 16.77 15.95 196,800 16.75 16.75
01-12-14 17.25 17.36 16.25 155,700 16.75 16.75
01-12-13 18.02 18.38 16.76 295,800 17.16 17.16
01-12-12 18.12 18.51 18.00 56,500 18.39 18.39
01-12-11 18.85 18.85 18.10 43,400 18.50 18.50
01-12-10 19.00 19.00 18.34 43,800 18.70 18.70
01-12-07 19.55 19.80 18.66 71,600 19.00 19.00
Date Open High Low Vol Cls adjCls
01-12-06 19.00 19.53 18.75 84,100 19.36 19.36
01-12-05 19.31 19.55 18.10 112,400 19.00 19.00
01-12-04 18.80 19.00 18.43 35,600 19.00 19.00
01-12-03 18.75 18.97 18.00 94,500 18.75 18.75
01-11-30 20.00 20.00 18.60 252,900 18.97 18.97
01-11-29 18.90 20.00 18.90 75,800 19.90 19.90
01-11-28 19.90 19.90 17.46 272,900 19.20 19.20
01-11-27 20.23 20.49 19.80 86,700 19.90 19.90
01-11-26 19.48 20.44 19.48 202,200 20.44 20.44
Date Open High Low Vol Cls adjCls
01-11-23 19.12 19.43 18.81 32,100 19.33 19.33
01-11-21 18.90 19.24 18.33 72,800 19.13 19.13
01-11-20 19.11 19.60 18.05 241,100 18.42 18.42
01-11-19 18.05 19.56 18.05 146,300 19.55 19.55
01-11-16 17.95 18.64 17.81 219,700 18.00 18.00
01-11-15 17.76 18.90 17.52 287,600 18.07 18.07
01-11-14 19.80 20.05 18.00 648,800 19.14 19.14
01-11-13 22.09 22.85 21.82 66,600 22.20 22.20
01-11-12 22.10 22.35 21.13 105,100 22.17 22.17
Date Open High Low Vol Cls adjCls
01-11-09 21.72 22.26 21.40 68,600 21.75 21.75
01-11-08 22.35 22.97 21.68 72,300 21.75 21.75
01-11-07 22.40 22.87 22.02 57,300 22.18 22.18
01-11-06 22.62 22.64 21.67 77,900 21.92 21.92
01-11-05 23.19 23.24 22.00 75,900 22.15 22.15
01-11-02 22.99 24.10 22.32 142,700 22.88 22.88
01-11-01 22.20 22.90 21.90 124,800 22.75 22.75
01-10-31 20.70 22.15 20.70 153,900 21.74 21.74
01-10-30 21.14 21.49 20.23 93,500 20.48 20.48
Date Open High Low Vol Cls adjCls
01-10-29 22.75 22.75 21.10 86,000 21.49 21.49
01-10-26 22.76 23.15 22.08 203,100 22.57 22.57
01-10-25 22.69 23.30 21.45 409,100 23.15 23.15
01-10-24 21.93 23.00 21.30 156,700 22.80 22.80
01-10-23 22.40 23.11 21.25 93,900 21.52 21.52
01-10-22 21.30 23.00 21.25 252,200 22.37 22.37
01-10-19 20.24 21.29 19.75 93,900 21.15 21.15
01-10-18 18.84 20.40 18.25 126,400 19.45 19.45
01-10-17 19.50 19.60 18.30 107,500 18.67 18.67
Date Open High Low Vol Cls adjCls
01-10-16 19.50 19.60 19.01 49,700 19.45 19.45
01-10-15 19.12 19.49 18.80 59,700 19.49 19.49
01-10-12 19.64 20.50 19.01 119,100 19.15 19.15
01-10-11 19.94 20.50 19.50 190,300 20.20 20.20
01-10-10 18.25 19.80 18.25 159,900 19.68 19.68
01-10-09 18.99 19.37 18.52 42,500 18.52 18.52
01-10-08 19.28 19.50 18.58 88,600 19.21 19.21
01-10-05 18.50 19.24 17.95 70,500 18.38 18.38
01-10-04 18.35 19.62 17.80 150,900 18.97 18.97
Date Open High Low Vol Cls adjCls
01-10-03 17.60 18.45 17.20 173,900 17.80 17.80
01-10-02 16.97 17.80 16.81 207,400 17.20 17.20
01-10-01 18.21 18.22 16.30 285,200 16.96 16.96
01-09-28 17.00 18.60 16.89 295,900 17.47 17.47
01-09-27 14.20 16.12 14.19 321,000 16.00 16.00
01-09-26 14.34 15.15 14.07 97,100 14.12 14.12
01-09-25 13.30 14.35 13.01 204,400 14.10 14.10
01-09-24 13.00 13.97 12.80 145,100 13.50 13.50
01-09-21 13.95 14.00 12.82 265,500 12.90 12.90
Date Open High Low Vol Cls adjCls
01-09-20 14.06 15.03 13.50 289,400 14.00 14.00
01-09-19 14.56 14.75 13.53 429,300 14.53 14.53
01-09-18 15.35 15.99 14.48 114,400 14.76 14.76
01-09-17 16.01 17.90 15.00 246,900 15.40 15.40
01-09-10 15.87 17.00 15.66 149,500 16.64 16.64
01-09-07 15.98 16.30 15.60 89,300 15.85 15.85
01-09-06 17.45 17.46 15.76 181,400 16.10 16.10
01-09-05 18.39 18.60 17.48 52,900 17.60 17.60
01-09-04 18.60 18.80 18.00 39,400 18.36 18.36
Date Open High Low Vol Cls adjCls
01-08-31 19.34 19.45 18.35 33,500 18.75 18.75
01-08-30 18.44 19.09 18.28 60,600 18.89 18.89
01-08-29 18.50 19.04 17.51 70,700 18.68 18.68
01-08-28 19.35 19.35 18.50 50,700 18.50 18.50
01-08-27 19.40 19.67 18.81 43,800 19.16 19.16
01-08-24 19.02 19.65 18.92 90,500 19.60 19.60
01-08-23 19.19 19.45 18.95 57,600 19.11 19.11
01-08-22 19.49 19.50 18.70 360,300 18.87 18.87
01-08-21 18.59 19.50 18.21 220,400 18.21 18.21
Date Open High Low Vol Cls adjCls
01-08-20 16.68 18.31 16.66 209,400 18.10 18.10
01-08-17 17.97 17.97 16.00 97,800 16.76 16.76
01-08-16 17.26 18.34 17.25 78,800 17.94 17.94
01-08-15 18.55 18.55 18.36 39,800 18.50 18.50
01-08-14 18.60 18.60 18.10 43,400 18.50 18.50
01-08-13 19.11 19.37 17.35 80,500 18.61 18.61
01-08-10 17.76 19.00 17.50 84,300 19.00 19.00
01-08-09 18.50 18.75 17.40 55,100 17.76 17.76
01-08-08 19.00 19.20 18.25 73,900 18.40 18.40
Date Open High Low Vol Cls adjCls
01-08-07 19.50 19.50 18.87 64,700 19.00 19.00
01-08-06 19.39 19.50 18.75 78,500 18.81 18.81
01-08-03 19.85 20.05 18.66 64,000 18.90 18.90
01-08-02 20.29 20.49 19.38 101,000 19.38 19.38
01-08-01 19.25 20.55 18.95 256,700 19.91 19.91
01-07-31 19.24 19.81 18.79 56,600 19.00 19.00
01-07-30 19.40 20.00 18.60 141,100 18.90 18.90
01-07-27 18.60 19.05 17.80 88,500 18.81 18.81
01-07-26 17.80 18.75 17.58 83,600 18.31 18.31
Date Open High Low Vol Cls adjCls
01-07-25 17.00 17.89 16.75 104,400 17.89 17.89
01-07-24 18.61 18.80 16.35 240,400 17.01 17.01
01-07-23 18.40 19.70 18.15 108,100 18.70 18.70
01-07-20 19.53 20.10 19.08 77,500 20.00 20.00
01-07-19 19.15 20.20 18.55 75,900 19.62 19.62
01-07-18 19.67 20.69 19.01 97,500 19.17 19.17
01-07-17 19.16 20.25 19.12 203,000 19.85 19.85
01-07-16 19.61 20.95 18.77 237,800 18.95 18.95
01-07-13 21.00 21.00 19.30 225,400 19.77 19.77
Date Open High Low Vol Cls adjCls
01-07-12 22.46 22.60 20.36 211,900 20.90 20.90
01-07-11 22.50 22.70 20.02 271,200 22.10 22.10
01-07-10 24.42 24.80 22.50 186,900 22.99 22.99
01-07-09 24.06 24.52 23.62 257,800 24.30 24.30
01-07-06 25.10 25.30 22.25 620,500 23.90 23.90
01-07-05 28.11 28.23 25.80 1,484,300 26.24 26.24
01-07-03 25.57 27.43 25.40 941,800 26.66 26.66
01-07-02 23.58 25.00 23.00 126,100 23.48 23.48
01-06-29 23.93 23.93 23.00 114,500 23.58 23.58
Date Open High Low Vol Cls adjCls
01-06-28 23.40 24.00 22.57 103,800 23.20 23.20
01-06-27 24.20 24.20 22.30 131,900 22.60 22.60
01-06-26 24.15 26.45 23.55 104,000 23.75 23.75
01-06-25 24.00 24.35 23.64 65,500 23.65 23.65
01-06-22 24.50 24.69 23.75 84,700 24.12 24.12
01-06-21 23.65 24.55 23.55 81,300 24.51 24.51
01-06-20 23.29 24.25 23.01 129,700 23.86 23.86
01-06-19 23.60 24.45 22.40 88,000 23.00 23.00
01-06-18 22.70 25.60 22.70 185,400 23.19 23.19
Date Open High Low Vol Cls adjCls
01-06-15 21.84 22.84 21.75 80,500 22.60 22.60
01-06-14 23.28 23.79 21.05 73,900 22.49 22.49
01-06-13 23.33 25.10 23.15 83,000 23.60 23.60
01-06-12 23.49 23.50 22.51 70,600 22.95 22.95
01-06-11 24.10 24.19 23.00 63,500 23.48 23.48
01-06-08 24.90 24.90 23.54 69,300 23.75 23.75
01-06-07 23.65 25.15 22.91 145,000 24.56 24.56
01-06-06 24.87 25.11 22.65 233,800 23.17 23.17
01-06-05 25.86 26.80 24.75 141,500 25.30 25.30
Date Open High Low Vol Cls adjCls
01-06-04 26.24 26.75 25.60 64,500 25.76 25.76
01-06-01 24.84 26.45 24.74 124,900 25.40 25.40
01-05-31 25.25 25.35 24.40 74,600 24.78 24.78
01-05-30 24.99 25.25 24.25 78,400 25.00 25.00
01-05-29 25.30 27.50 24.65 134,200 25.25 25.25
01-05-25 26.39 26.39 24.10 119,200 25.60 25.60
01-05-24 23.48 27.49 23.46 162,700 26.90 26.90
01-05-23 24.36 24.89 23.50 104,600 23.50 23.50
01-05-22 26.19 26.50 24.51 184,600 25.25 25.25
Date Open High Low Vol Cls adjCls
01-05-21 24.45 25.40 23.65 315,400 25.15 25.15
01-05-18 20.83 23.75 20.56 240,400 22.90 22.90
01-05-17 20.25 21.00 20.10 81,000 20.65 20.65
01-05-16 20.04 20.05 19.25 65,200 20.00 20.00
01-05-15 19.90 20.20 19.60 72,700 19.80 19.80
01-05-14 21.21 21.49 19.37 88,000 19.64 19.64
01-05-11 20.60 20.60 19.79 36,300 19.81 19.81
01-05-10 20.60 20.90 20.00 64,600 20.00 20.00
01-05-09 19.15 22.14 19.15 221,100 20.41 20.41
Date Open High Low Vol Cls adjCls
01-05-08 20.05 20.10 18.80 32,400 19.34 19.34
01-05-07 19.89 20.34 19.25 49,200 19.25 19.25
01-05-04 19.00 20.06 18.80 51,800 19.71 19.71
01-05-03 19.97 19.98 19.00 49,400 19.37 19.37
01-05-02 19.74 20.03 19.54 53,100 19.80 19.80
01-05-01 19.05 20.00 18.21 39,500 19.75 19.75
01-04-30 19.27 19.79 19.20 81,700 19.20 19.20
01-04-27 19.25 19.32 18.10 48,600 19.04 19.04
01-04-26 19.30 19.30 18.01 75,100 18.32 18.32
Date Open High Low Vol Cls adjCls
01-04-25 19.20 19.50 17.80 119,300 19.13 19.13
01-04-24 19.61 20.50 19.10 117,700 19.43 19.43
01-04-23 20.10 20.35 19.19 88,600 20.20 20.20
01-04-20 19.10 21.57 18.90 175,900 20.00 20.00
01-04-19 19.09 21.24 16.48 225,800 19.20 19.20
01-04-18 19.55 22.60 18.85 580,900 19.10 19.10
01-04-17 18.90 19.25 18.43 202,600 19.00 19.00
01-04-16 18.99 19.18 17.25 332,000 19.00 19.00
01-04-12 14.74 16.98 14.50 153,100 16.79 16.79
Date Open High Low Vol Cls adjCls
01-04-11 15.63 18.00 14.25 271,200 14.28 14.28
01-04-10 13.13 15.25 13.11 179,100 15.10 15.10
01-04-09 12.37 13.40 12.25 129,000 12.95 12.95
01-04-06 11.75 12.94 11.63 298,800 12.06 12.06
01-04-05 12.56 13.63 11.25 294,100 11.50 11.50
01-04-04 12.52 13.13 10.50 316,500 11.56 11.56
01-04-03 15.28 15.31 12.19 217,200 13.19 13.19
01-04-02 15.72 15.88 15.25 43,500 15.50 15.50
01-03-30 15.88 15.88 15.25 105,400 15.75 15.75
Date Open High Low Vol Cls adjCls
01-03-29 15.83 15.88 15.31 82,300 15.31 15.31
01-03-28 16.63 16.63 15.19 76,900 15.75 15.75
01-03-27 17.75 18.00 15.88 296,800 16.88 16.88
01-03-26 16.50 17.00 15.25 64,300 15.63 15.63
01-03-23 17.50 18.63 16.00 153,600 16.38 16.38
01-03-22 14.00 17.88 13.25 350,900 16.88 16.88
01-03-21 16.75 17.00 15.38 96,400 15.88 15.88
01-03-20 17.06 18.31 16.00 67,000 16.31 16.31
01-03-19 17.81 18.81 17.00 66,300 17.00 17.00
Date Open High Low Vol Cls adjCls
01-03-16 17.50 18.69 17.38 248,600 17.81 17.81
01-03-15 18.63 19.88 17.50 141,900 17.56 17.56
01-03-14 17.03 18.75 17.00 146,900 17.13 17.13
01-03-13 16.66 19.25 15.88 181,000 18.69 18.69
01-03-12 19.25 19.50 16.25 239,200 17.38 17.38
01-03-09 19.86 19.88 19.06 200,900 19.38 19.38
01-03-08 19.78 20.50 19.00 141,400 20.00 20.00
01-03-07 20.81 23.00 19.13 341,000 19.94 19.94
01-03-06 21.00 21.00 20.00 85,600 20.63 20.63
Date Open High Low Vol Cls adjCls
01-03-05 21.03 22.00 20.00 125,800 20.94 20.94
01-03-02 19.50 21.75 19.00 127,500 20.50 20.50
01-03-01 21.08 22.13 19.56 169,200 22.00 22.00
01-02-28 21.50 23.44 21.00 249,200 22.75 22.75
01-02-27 25.25 25.44 21.44 229,800 21.88 21.88
01-02-26 25.56 26.44 25.13 122,900 25.25 25.25
01-02-23 26.56 26.56 24.25 282,200 25.56 25.56
01-02-22 29.47 29.50 22.81 777,900 26.38 26.38
01-02-21 28.59 29.88 27.50 323,700 29.38 29.38
Date Open High Low Vol Cls adjCls
01-02-20 26.63 29.06 26.19 222,400 28.31 28.31
01-02-16 26.88 27.25 25.50 133,300 26.81 26.81
01-02-15 28.75 28.75 27.00 99,700 27.13 27.13
01-02-14 28.47 28.50 26.25 97,600 27.75 27.75
01-02-13 27.47 28.94 26.38 129,600 27.06 27.06
01-02-12 26.44 27.94 25.75 173,700 27.94 27.94
01-02-09 27.75 27.75 25.44 246,600 25.94 25.94
01-02-08 29.03 29.25 27.50 291,800 28.00 28.00
01-02-07 29.06 30.00 28.38 346,600 29.00 29.00
Date Open High Low Vol Cls adjCls
01-02-06 27.69 29.44 26.88 575,200 29.06 29.06
01-02-05 26.50 28.50 26.06 445,500 26.88 26.88
01-02-02 25.03 26.25 24.06 427,000 25.45 25.45
01-02-01 23.97 24.63 22.69 495,000 24.50 24.50
01-01-31 24.06 24.13 22.06 755,800 22.56 22.56
01-01-30 18.38 25.75 18.38 3,367,100 23.06 23.06
01-01-29 18.88 18.88 18.13 101,000 18.38 18.38
01-01-26 19.19 19.38 17.75 182,100 19.13 19.13
01-01-25 19.13 19.33 18.38 225,500 18.88 18.88
Date Open High Low Vol Cls adjCls
01-01-24 19.13 20.38 17.63 165,900 18.50 18.50
01-01-23 19.44 20.38 18.63 211,700 19.13 19.13
01-01-22 21.25 21.25 18.31 158,900 19.44 19.44
01-01-19 22.06 22.44 20.94 112,800 20.94 20.94
01-01-18 22.50 23.00 21.75 179,000 22.06 22.06
01-01-17 21.38 23.00 21.13 133,400 22.00 22.00
01-01-16 23.13 23.38 20.75 351,600 21.50 21.50
01-01-12 19.41 20.31 19.00 199,200 19.75 19.75
01-01-11 20.44 22.00 19.50 168,700 19.56 19.56
Date Open High Low Vol Cls adjCls
01-01-10 16.91 19.50 15.88 403,100 19.25 19.25
01-01-09 15.75 17.25 15.00 621,200 16.31 16.31
01-01-08 21.00 21.00 16.50 275,600 16.50 16.50
01-01-05 22.63 22.63 20.06 165,500 20.25 20.25
01-01-04 25.00 25.00 22.50 79,000 22.63 22.63
01-01-03 22.25 25.44 21.63 99,600 24.63 24.63
01-01-02 24.88 25.00 22.50 85,900 22.50 22.50
00-12-29 25.25 26.56 23.75 106,300 24.25 24.25
00-12-28 25.38 26.88 24.94 58,000 25.25 25.25
Date Open High Low Vol Cls adjCls
00-12-27 24.63 26.00 23.38 100,200 25.88 25.88
00-12-26 25.88 26.69 23.06 99,900 25.00 25.00
00-12-22 24.44 27.81 22.50 281,200 27.81 27.81
00-12-21 22.75 25.00 21.50 205,900 24.63 24.63
00-12-20 21.75 25.44 21.69 96,800 22.88 22.88
00-12-19 25.88 26.19 23.69 138,700 23.69 23.69
00-12-18 25.69 27.38 24.88 236,900 25.56 25.56
00-12-15 22.00 23.00 21.00 135,100 22.06 22.06
00-12-14 21.75 22.50 20.81 83,300 22.25 22.25
Date Open High Low Vol Cls adjCls
00-12-13 22.13 22.50 21.06 126,700 21.75 21.75
00-12-12 24.00 24.00 21.00 160,700 21.63 21.63
00-12-11 23.25 24.50 22.75 90,200 23.25 23.25
00-12-08 24.13 24.25 22.50 76,100 23.88 23.88
00-12-07 24.63 24.88 21.88 80,900 23.81 23.81
00-12-06 24.69 25.94 24.13 104,400 24.25 24.25
00-12-05 22.75 24.50 21.75 188,000 23.69 23.69
00-12-04 22.94 23.25 20.06 167,100 21.63 21.63
00-12-01 23.00 26.63 23.00 251,400 23.13 23.13
Date Open High Low Vol Cls adjCls
00-11-30 24.63 26.13 23.25 156,400 23.31 23.31
00-11-29 26.50 26.50 25.00 114,300 25.63 25.63
00-11-28 28.00 28.00 25.63 118,700 25.63 25.63
00-11-27 29.00 29.50 26.75 44,500 27.50 27.50
00-11-24 26.75 28.50 26.00 56,500 27.50 27.50
00-11-22 27.81 27.88 25.13 85,400 26.63 26.63
00-11-21 28.00 29.00 27.94 155,800 28.98 28.98
00-11-20 28.88 29.00 25.63 228,300 27.88 27.88
00-11-17 29.53 29.63 26.94 178,700 29.63 29.63
Date Open High Low Vol Cls adjCls
00-11-16 32.06 32.13 26.56 385,800 29.25 29.25
00-11-15 27.75 32.36 26.88 430,600 31.69 31.69
00-11-14 25.00 31.63 24.81 1,062,600 28.27 28.27
00-11-13 25.69 25.75 23.88 115,700 24.13 24.13
00-11-10 27.50 27.50 25.13 58,700 26.31 26.31
00-11-09 27.00 28.25 26.50 129,100 27.28 27.28
00-11-08 27.00 28.75 27.00 157,800 27.13 27.13
00-11-07 29.13 29.13 26.75 171,700 27.63 27.63
00-11-06 28.75 30.00 28.06 135,900 29.00 29.00
Date Open High Low Vol Cls adjCls
00-11-03 29.88 31.00 28.13 59,900 28.88 28.88
00-11-02 29.50 30.13 28.75 284,900 29.44 29.44
00-11-01 28.97 31.00 25.88 230,900 28.63 28.63
00-10-31 31.19 31.19 28.00 330,000 29.00 29.00
00-10-30 35.25 36.00 30.00 284,900 30.00 30.00
00-10-27 35.97 36.88 35.13 156,800 35.13 35.13
00-10-26 35.56 37.00 30.75 253,000 35.00 35.00
00-10-25 35.50 36.44 34.50 215,100 35.75 35.75
00-10-24 34.38 36.25 31.88 201,600 35.75 35.75
Date Open High Low Vol Cls adjCls
00-10-23 32.00 36.25 32.00 242,000 33.56 33.56
00-10-20 33.11 33.13 31.75 228,300 32.50 32.50
00-10-19 33.38 33.38 31.75 136,300 32.75 32.75
00-10-18 30.50 32.00 30.00 86,400 31.81 31.81
00-10-17 33.63 33.63 30.13 144,800 31.88 31.88
00-10-16 31.44 33.88 31.25 194,800 33.63 33.63
00-10-13 32.38 32.50 26.44 264,500 31.88 31.88
00-10-12 34.25 34.38 30.75 499,300 32.13 32.13
00-10-11 36.25 36.38 32.13 169,400 34.25 34.25
Date Open High Low Vol Cls adjCls
00-10-10 36.00 37.75 35.75 217,000 36.53 36.53
00-10-09 34.94 36.00 33.63 121,400 35.69 35.69
00-10-06 32.00 35.00 31.94 286,400 35.00 35.00
00-10-05 32.52 33.94 31.25 65,800 31.75 31.75
00-10-04 31.94 34.00 31.00 87,600 31.50 31.50
00-10-03 34.50 34.75 31.75 75,100 32.50 32.50
00-10-02 35.00 36.00 29.25 148,300 32.75 32.75
00-09-29 65.81 69.50 65.13 238,200 68.13 34.06
00-09-28 63.75 66.06 62.75 152,400 65.94 32.97
Date Open High Low Vol Cls adjCls
00-09-27 62.50 64.38 61.50 63,200 63.00 31.50
00-09-26 64.88 64.88 60.50 127,400 61.44 30.72
00-09-25 61.63 64.75 61.38 140,000 64.50 32.25
00-09-22 58.00 62.69 58.00 109,200 61.44 30.72
00-09-21 61.06 64.00 59.50 121,800 61.50 30.75
00-09-20 58.13 61.00 57.50 114,400 59.94 29.97
00-09-19 56.00 59.00 55.44 65,000 57.19 28.59
00-09-18 55.25 57.88 54.44 92,600 55.50 27.75
00-09-15 57.03 57.03 51.00 136,600 54.25 27.13
Date Open High Low Vol Cls adjCls
00-09-14 55.31 57.06 54.25 111,400 56.25 28.13
00-09-13 56.38 56.38 52.88 56,600 55.38 27.69
00-09-12 57.25 58.00 54.50 55,400 56.13 28.06
00-09-11 56.75 58.44 56.63 58,000 57.13 28.56
00-09-08 54.81 58.50 54.75 85,400 56.13 28.06
00-09-07 56.50 56.50 53.50 133,600 54.75 27.38
00-09-06 60.00 60.50 55.50 193,200 56.00 28.00
00-09-05 62.06 62.06 59.25 138,800 60.00 30.00
00-09-01 60.44 63.00 58.63 117,600 62.63 31.31
Date Open High Low Vol Cls adjCls
00-08-31 60.00 63.63 59.75 249,400 60.38 30.19
00-08-30 55.25 59.88 54.88 122,000 59.88 29.94
00-08-29 53.00 54.88 51.75 75,000 54.25 27.13
00-08-28 56.50 58.75 50.38 138,800 52.25 26.13
00-08-25 54.63 60.25 54.50 146,200 55.63 27.81
00-08-24 49.13 55.25 49.13 225,200 55.13 27.56
00-08-23 46.97 49.19 46.56 176,400 48.44 24.22
00-08-22 46.75 47.19 46.06 101,200 46.06 23.03
00-08-21 44.88 47.63 44.31 70,800 46.00 23.00
Date Open High Low Vol Cls adjCls
00-08-18 43.19 45.00 43.19 70,200 45.00 22.50
00-08-17 42.56 43.19 42.56 122,600 42.88 21.44
00-08-16 42.50 43.13 42.25 72,200 42.31 21.16
00-08-15 42.81 43.00 42.00 50,800 42.00 21.00
00-08-14 41.44 43.50 41.44 93,200 42.38 21.19
00-08-11 40.38 40.38 38.50 24,600 39.63 19.81
00-08-10 39.25 40.31 38.31 46,800 40.31 20.16
00-08-09 40.78 41.06 39.38 56,800 39.38 19.69
00-08-08 42.50 42.50 40.38 59,000 40.44 20.22
Date Open High Low Vol Cls adjCls
00-08-07 42.00 42.31 40.00 46,000 40.19 20.09
00-08-04 39.50 42.13 39.50 151,600 42.00 21.00
00-08-03 37.63 39.25 37.63 29,800 39.25 19.63
00-08-02 39.88 40.13 37.39 50,600 39.00 19.50
00-08-01 39.25 40.25 38.50 118,200 40.00 20.00
00-07-31 40.50 41.50 38.77 110,000 39.75 19.88
00-07-28 42.19 42.38 37.88 82,400 40.09 20.05
00-07-27 47.50 47.50 43.38 207,000 44.00 22.00
00-07-26 44.88 47.63 44.00 128,600 47.44 23.72
Date Open High Low Vol Cls adjCls
00-07-25 42.56 45.25 42.25 125,800 45.06 22.53
00-07-24 45.00 45.25 41.25 71,200 42.13 21.06
00-07-21 44.88 45.13 44.50 91,200 45.00 22.50
00-07-20 44.63 45.13 43.31 104,600 44.56 22.28
00-07-19 44.06 45.88 43.25 116,200 44.50 22.25
00-07-18 47.88 48.13 42.06 249,000 43.94 21.97
00-07-17 45.75 48.00 45.69 132,000 47.88 23.94
00-07-14 44.94 45.63 44.81 167,800 45.63 22.81
00-07-13 43.06 44.63 42.88 155,000 43.94 21.97
Date Open High Low Vol Cls adjCls
00-07-12 40.06 43.63 40.00 249,800 43.00 21.50
00-07-11 36.38 41.00 36.38 246,200 40.31 20.16
00-07-10 36.00 37.44 35.88 121,000 37.19 18.59
00-07-07 35.75 36.13 34.50 101,400 36.13 18.06
00-07-06 35.19 35.88 34.00 52,400 35.00 17.50
00-07-05 33.50 35.31 32.56 101,600 35.19 17.59
00-07-03 31.19 34.13 31.19 96,000 33.50 16.75
00-06-30 34.00 40.00 30.75 482,200 30.75 15.38
00-06-29 31.00 36.25 31.00 168,600 32.25 16.13
Date Open High Low Vol Cls adjCls
00-06-28 30.25 33.75 30.25 167,600 31.13 15.56
00-06-27 34.00 34.25 29.13 297,000 29.44 14.72
00-06-26 35.00 35.13 33.50 266,600 34.00 17.00
00-06-23 35.63 36.00 34.19 39,600 34.19 17.09
00-06-22 35.38 37.25 35.25 160,200 35.75 17.88
00-06-21 33.75 36.13 33.44 138,000 36.00 18.00
00-06-20 35.88 35.88 33.00 78,400 33.63 16.81
00-06-19 36.13 36.38 35.25 36,600 35.38 17.69
00-06-16 34.00 36.25 32.00 185,600 36.13 18.06
Date Open High Low Vol Cls adjCls
00-06-15 37.13 37.13 34.13 70,400 34.13 17.06
00-06-14 37.13 37.25 35.88 63,400 37.00 18.50
00-06-13 39.50 39.50 35.75 167,000 37.13 18.56
00-06-12 39.25 39.81 38.06 72,800 39.81 19.91
00-06-09 39.00 40.75 39.00 70,000 40.44 20.22
00-06-08 39.72 39.88 39.25 40,800 39.25 19.63
00-06-07 40.88 40.88 39.25 26,200 39.88 19.94
00-06-06 41.50 41.50 40.00 42,400 40.88 20.44
00-06-05 40.50 41.50 39.69 81,600 41.00 20.50
Date Open High Low Vol Cls adjCls
00-06-02 39.75 41.13 39.25 100,800 40.50 20.25
00-06-01 39.19 39.81 38.50 47,800 38.94 19.47
00-05-31 40.00 40.00 37.75 61,200 38.25 19.13
00-05-30 40.00 40.50 37.50 81,800 37.81 18.91
00-05-26 37.50 39.50 37.50 83,000 38.88 19.44
00-05-25 39.25 41.56 38.63 77,200 40.50 20.25
00-05-24 38.50 39.48 33.75 171,600 39.48 19.74
00-05-23 38.75 39.13 38.38 59,200 38.44 19.22
00-05-22 41.00 41.00 38.50 87,800 38.75 19.38
Date Open High Low Vol Cls adjCls
00-05-19 39.75 41.00 39.25 75,000 39.75 19.88
00-05-18 39.25 41.81 39.13 53,600 40.25 20.13
00-05-17 39.19 39.19 38.00 233,600 38.13 19.06
00-05-16 40.44 40.44 37.25 117,000 39.19 19.59
00-05-15 40.13 41.50 39.63 55,600 39.88 19.94
00-05-12 40.50 41.56 39.63 54,200 39.63 19.81
00-05-11 40.00 42.00 39.75 57,000 40.31 20.16
00-05-10 41.50 41.98 35.50 74,000 40.25 20.13
00-05-09 42.88 43.81 41.00 77,400 41.00 20.50
Date Open High Low Vol Cls adjCls
00-05-08 42.38 44.00 41.00 62,400 43.75 21.88
00-05-05 38.63 45.00 38.63 106,600 42.88 21.44
00-05-04 35.25 40.13 35.25 75,600 39.25 19.63
00-05-03 35.00 35.75 34.75 116,800 35.25 17.63
00-05-02 35.88 35.88 33.88 125,800 34.75 17.38
00-05-01 36.06 37.88 34.63 71,800 34.69 17.34
00-04-28 34.50 38.50 33.00 82,000 37.13 18.56
00-04-27 33.38 34.88 32.75 41,400 34.00 17.00
00-04-26 34.00 35.38 32.44 65,200 34.75 17.38
Date Open High Low Vol Cls adjCls
00-04-25 33.31 34.00 31.75 74,800 33.63 16.81
00-04-24 34.13 34.94 33.75 36,000 33.88 16.94
00-04-20 34.50 35.88 34.06 73,800 35.44 17.72
00-04-19 32.06 35.06 31.88 118,400 33.50 16.75
00-04-18 30.53 33.31 28.00 153,600 32.06 16.03
00-04-17 29.25 33.25 25.25 180,200 27.75 13.88
00-04-14 32.63 32.63 28.38 249,000 30.00 15.00
00-04-13 34.00 34.69 31.02 198,200 33.13 16.56
00-04-12 38.88 38.88 32.88 119,800 33.50 16.75
Date Open High Low Vol Cls adjCls
00-04-11 40.38 40.38 37.00 143,400 38.88 19.44
00-04-10 41.75 42.50 40.00 77,400 40.25 20.13
00-04-07 41.63 43.25 39.00 52,400 40.00 20.00
00-04-06 37.25 43.50 36.75 380,400 41.50 20.75
00-04-05 37.25 37.25 34.75 160,600 36.25 18.13
00-04-04 38.31 39.25 31.75 437,200 37.38 18.69
00-04-03 39.50 40.88 37.00 208,200 38.25 19.13
00-03-31 40.25 40.88 36.88 175,200 40.50 20.25
00-03-30 42.50 43.50 37.44 379,400 38.13 19.06
Date Open High Low Vol Cls adjCls
00-03-29 46.63 47.25 43.00 85,600 43.94 21.97
00-03-28 46.50 50.13 44.63 90,200 46.00 23.00
00-03-27 49.06 49.06 44.25 111,800 45.13 22.56
00-03-24 51.00 51.13 48.13 81,400 48.13 24.06
00-03-23 54.38 56.00 50.00 131,200 50.63 25.31
00-03-22 53.25 55.50 48.94 228,200 54.25 27.13
00-03-21 45.63 48.50 41.63 182,400 48.50 24.25
00-03-20 51.56 54.63 46.00 125,600 46.00 23.00
00-03-17 48.25 54.00 47.00 223,600 51.50 25.75
Date Open High Low Vol Cls adjCls
00-03-16 49.63 51.13 45.50 252,200 46.00 23.00
00-03-15 52.75 53.25 43.88 331,200 45.75 22.88
00-03-14 57.88 57.88 50.75 366,800 52.69 26.34
00-03-13 62.00 62.00 53.00 198,200 56.63 28.31
00-03-10 61.50 64.00 61.50 316,200 61.50 30.75
00-03-09 59.50 61.25 59.25 755,200 61.25 30.63
00-03-08 65.69 65.75 57.88 610,400 59.00 29.50
00-03-07 68.00 68.00 64.00 375,000 64.25 32.13
00-03-06 67.88 68.13 67.50 341,800 68.13 34.06
Date Open High Low Vol Cls adjCls
00-03-03 66.75 68.75 65.50 565,000 67.75 33.88
00-03-02 68.13 68.25 64.50 291,600 64.63 32.31
00-03-01 68.13 69.94 66.06 3,240,600 67.25 33.63
00-02-29 75.00 82.00 73.00 485,000 73.94 36.97
00-02-28 75.00 75.38 71.25 233,000 74.00 37.00
00-02-25 72.88 80.25 72.63 188,200 75.25 37.63
00-02-24 71.00 72.75 70.75 79,400 71.25 35.63
00-02-23 73.88 74.13 70.75 129,400 71.11 35.55
00-02-22 78.50 81.00 72.38 218,000 73.88 36.94
Date Open High Low Vol Cls adjCls
00-02-18 80.56 83.38 76.75 371,200 81.50 40.75
00-02-17 70.06 82.75 69.88 378,000 82.63 41.31
00-02-16 65.00 74.13 64.50 258,800 70.75 35.38
00-02-15 58.50 65.13 58.50 196,000 65.00 32.50
00-02-14 59.00 59.88 57.75 20,200 58.50 29.25
00-02-11 58.13 59.13 56.88 39,400 59.00 29.50
00-02-10 57.81 60.44 57.81 52,200 58.88 29.44
00-02-09 59.19 59.38 52.25 30,800 54.75 27.38
00-02-08 58.38 59.13 56.69 33,200 56.75 28.38
Date Open High Low Vol Cls adjCls
00-02-07 60.38 62.75 56.88 142,000 59.13 29.56
00-02-04 53.75 57.00 51.38 50,200 55.13 27.56
00-02-03 55.88 55.88 50.00 169,200 53.50 26.75
00-02-02 57.06 58.00 51.75 52,000 56.25 28.13
00-02-01 55.50 58.13 55.50 120,600 57.50 28.75
00-01-31 58.63 59.00 47.63 273,200 58.50 29.25
00-01-28 58.00 59.00 58.00 109,000 58.88 29.44
00-01-27 58.50 58.88 57.00 155,000 58.00 29.00
00-01-26 59.75 59.75 57.00 100,800 57.75 28.88
Date Open High Low Vol Cls adjCls
00-01-25 63.00 64.50 56.50 342,800 57.50 28.75
00-01-24 60.25 65.00 59.88 585,600 62.75 31.38
00-01-21 47.00 60.25 47.00 598,600 58.88 29.44
00-01-20 47.06 48.88 46.94 53,400 47.00 23.50
00-01-19 51.50 52.00 47.31 105,200 48.75 24.38
00-01-18 45.00 52.00 45.00 214,400 52.00 26.00
00-01-14 42.88 44.88 42.50 125,000 42.75 21.38
00-01-13 38.50 42.88 38.50 101,600 42.00 21.00
00-01-12 40.63 40.63 38.63 80,400 39.19 19.59
Date Open High Low Vol Cls adjCls
00-01-11 40.25 40.88 38.50 107,200 39.63 19.81
00-01-10 36.13 41.00 35.63 282,600 41.00 20.50
00-01-07 36.00 36.50 35.13 69,000 35.88 17.94
00-01-06 35.25 36.13 35.25 84,200 36.06 18.03
00-01-05 34.13 36.38 33.88 122,800 36.00 18.00
00-01-04 37.00 37.00 34.00 34,400 35.63 17.81
00-01-03 37.03 37.31 36.50 185,600 36.50 18.25
99-12-31 38.25 38.25 33.00 115,800 36.75 18.38
99-12-30 42.50 43.00 37.00 438,000 37.25 18.63
Date Open High Low Vol Cls adjCls
99-12-29 36.63 37.63 34.50 330,200 36.00 18.00
99-12-28 37.94 38.25 34.75 188,000 35.50 17.75
99-12-27 41.75 45.00 34.63 286,200 38.75 19.38
99-12-23 44.50 45.13 38.00 509,600 41.75 20.88
99-12-22 46.75 48.00 44.63 782,200 44.63 22.31
99-12-21 53.31 54.00 44.88 223,200 47.56 23.78
99-12-20 55.50 55.75 51.00 203,200 53.25 26.63
99-12-17 49.13 55.00 49.00 221,400 53.50 26.75
99-12-16 45.50 50.13 45.13 122,600 48.88 24.44
Date Open High Low Vol Cls adjCls
99-12-15 43.50 45.75 43.38 121,000 45.25 22.63
99-12-14 49.88 49.88 42.75 489,000 45.50 22.75
99-12-13 45.50 59.38 42.00 469,000 45.75 22.88
99-12-10 45.00 45.38 40.50 198,600 44.50 22.25
99-12-09 36.13 48.94 36.13 546,200 43.50 21.75
99-12-08 30.13 35.25 30.13 177,800 35.25 17.63
99-12-07 31.00 31.00 30.50 33,800 30.75 15.38
99-12-06 30.00 30.56 30.00 13,800 30.56 15.28
99-12-03 31.00 31.13 30.00 89,400 30.56 15.28
Date Open High Low Vol Cls adjCls
99-12-02 30.25 31.00 30.03 80,600 31.00 15.50
99-12-01 31.00 31.00 30.00 132,200 30.75 15.38
99-11-30 31.00 31.13 29.75 136,800 30.88 15.44
99-11-29 28.50 31.25 28.50 168,800 30.69 15.34
99-11-26 29.00 30.00 28.75 414,400 28.75 14.38
99-11-24 30.00 30.00 28.38 58,400 28.63 14.31
99-11-23 29.00 30.00 29.00 62,400 29.38 14.69
99-11-22 29.00 29.25 26.88 41,400 28.25 14.13
99-11-19 28.13 29.25 27.75 33,400 29.00 14.50
Date Open High Low Vol Cls adjCls
99-11-18 28.63 29.00 27.25 52,200 28.00 14.00
99-11-17 28.75 30.75 28.00 76,400 29.38 14.69
99-11-16 29.88 30.00 28.00 84,600 28.13 14.06
99-11-15 30.00 30.25 28.00 76,000 29.38 14.69
99-11-12 26.63 35.38 26.00 419,800 31.13 15.56
99-11-11 23.75 26.75 23.75 132,600 25.75 12.88
99-11-10 21.50 23.63 21.50 222,600 23.00 11.50
99-11-09 21.38 23.00 21.00 68,800 22.69 11.34
99-11-08 22.13 23.00 21.13 116,600 22.75 11.38
Date Open High Low Vol Cls adjCls
99-11-05 21.00 23.00 20.88 164,000 22.63 11.31
99-11-04 20.00 21.00 20.00 43,200 20.94 10.47
99-11-03 19.63 20.88 19.63 44,600 20.50 10.25
99-11-02 20.75 20.75 19.13 47,000 20.63 10.31
99-11-01 21.50 22.13 20.00 18,200 20.50 10.25
99-10-29 21.00 22.13 21.00 69,200 21.75 10.88
99-10-28 20.13 21.50 20.13 24,400 21.00 10.50
99-10-27 23.75 24.00 19.63 206,600 20.25 10.13
99-10-26 23.25 24.00 23.00 351,000 23.63 11.81
Date Open High Low Vol Cls adjCls
99-10-25 20.00 25.00 19.50 244,600 23.25 11.63
99-10-22 18.00 20.25 17.63 208,800 19.88 9.94
99-10-21 18.00 18.00 17.50 37,000 18.00 9.00
99-10-20 18.00 18.00 17.38 54,000 18.00 9.00
99-10-19 17.00 18.00 17.00 129,400 18.00 9.00
99-10-18 16.75 17.63 16.25 83,000 16.75 8.38
99-10-15 15.75 18.00 15.75 99,400 17.00 8.50
99-10-14 17.88 17.88 16.00 14,800 17.25 8.63
99-10-13 17.50 18.00 16.88 121,400 17.00 8.50
Date Open High Low Vol Cls adjCls
99-10-12 16.13 18.50 15.88 137,000 17.50 8.75
99-10-11 15.25 16.00 15.25 72,600 15.44 7.72
99-10-08 15.50 15.94 15.38 21,600 15.44 7.72
99-10-07 15.63 16.00 15.63 3,800 16.00 8.00
99-10-06 15.88 16.00 15.88 3,400 15.88 7.94
99-10-05 16.13 16.13 16.00 3,000 16.00 8.00
99-10-04 15.88 16.00 15.75 47,600 16.00 8.00
99-10-01 15.88 16.00 15.50 14,400 16.00 8.00
99-09-30 15.38 15.75 14.88 17,600 15.50 7.75
Date Open High Low Vol Cls adjCls
99-09-29 15.63 15.75 15.38 28,800 15.38 7.69
99-09-28 15.00 15.38 14.88 17,200 15.13 7.56
99-09-27 14.50 14.88 14.50 11,400 14.88 7.44
99-09-24 14.63 15.00 14.00 27,000 14.44 7.22
99-09-23 15.38 15.63 15.00 38,800 15.00 7.50
99-09-22 15.00 15.63 15.00 32,000 15.00 7.50
99-09-21 16.13 16.25 14.88 116,000 15.50 7.75
99-09-20 14.88 16.13 14.81 61,200 16.13 8.06
99-09-17 14.13 14.75 14.13 13,000 14.70 7.35
Date Open High Low Vol Cls adjCls
99-09-16 14.56 14.88 14.56 6,800 14.88 7.44
99-09-15 14.25 14.63 14.25 20,000 14.50 7.25
99-09-14 14.50 14.63 14.50 13,400 14.50 7.25
99-09-13 14.13 14.50 14.13 7,600 14.50 7.25
99-09-10 14.25 14.25 14.00 18,000 14.25 7.13
99-09-09 13.56 14.25 13.56 2,600 14.00 7.00
99-09-08 13.69 13.88 13.69 18,800 13.88 6.94
99-09-07 13.63 14.25 13.63 8,200 13.88 6.94
99-09-03 14.00 14.00 13.88 1,000 13.88 6.94
Date Open High Low Vol Cls adjCls
99-09-02 14.00 14.00 14.00 1,200 14.00 7.00
99-09-01 14.25 14.25 14.25 2,600 14.25 7.13
99-08-31 13.69 14.50 13.69 15,800 14.25 7.13
99-08-30 13.63 13.69 13.63 3,200 13.69 6.84
99-08-27 14.50 14.50 13.88 10,000 13.88 6.94
99-08-26 14.25 14.38 13.88 16,400 13.88 6.94
99-08-25 14.25 15.00 13.88 47,400 14.25 7.13
99-08-24 14.25 14.75 14.25 15,000 14.75 7.38
99-08-23 14.25 14.25 14.00 5,400 14.00 7.00
Date Open High Low Vol Cls adjCls
99-08-20 13.75 14.13 13.75 600 14.13 7.06
99-08-19 13.50 13.75 13.38 14,000 13.75 6.88
99-08-18 13.63 13.75 13.63 20,600 13.63 6.81
99-08-17 14.00 14.00 13.25 53,600 13.63 6.81
99-08-16 14.25 14.25 13.88 19,600 13.88 6.94
99-08-13 14.13 14.13 14.00 24,000 14.06 7.03
99-08-12 14.25 14.25 14.06 3,800 14.06 7.03
99-08-11 14.63 15.13 14.25 34,400 14.25 7.13
99-08-10 15.00 15.00 14.63 16,400 14.63 7.31
Date Open High Low Vol Cls adjCls
99-08-09 14.38 14.88 14.38 7,800 14.88 7.44
99-08-06 14.38 14.88 14.38 5,600 14.56 7.28
99-08-05 14.25 14.38 14.25 6,200 14.38 7.19
99-08-04 14.75 14.75 14.25 4,800 14.50 7.25
99-08-03 14.50 14.75 14.00 15,600 14.75 7.38
99-08-02 15.31 15.50 13.56 62,200 14.25 7.13
99-07-30 15.38 15.38 15.25 1,400 15.25 7.63
99-07-29 15.63 15.63 15.00 74,800 15.38 7.69
99-07-28 16.13 16.13 15.50 58,400 16.00 8.00
Date Open High Low Vol Cls adjCls
99-07-27 15.63 16.13 15.00 46,000 16.00 8.00
99-07-26 16.38 16.50 15.63 47,800 15.88 7.94
99-07-23 16.50 16.50 16.06 22,000 16.38 8.19
99-07-22 16.25 16.75 15.63 116,600 16.63 8.31
99-07-21 16.25 16.25 15.50 9,600 16.25 8.13
99-07-20 15.88 16.25 15.13 33,400 15.88 7.94
99-07-19 15.25 16.00 15.13 41,800 15.88 7.94
99-07-16 13.94 15.25 13.94 22,000 15.25 7.63
99-07-15 13.75 14.38 13.75 16,000 14.38 7.19
Date Open High Low Vol Cls adjCls
99-07-14 14.00 14.38 13.75 32,600 13.75 6.88
99-07-13 14.00 14.38 14.00 15,000 14.00 7.00
99-07-12 13.63 14.50 13.50 7,600 14.00 7.00
99-07-09 14.50 14.88 14.25 27,600 14.25 7.13
99-07-08 14.50 14.81 14.50 5,800 14.50 7.25
99-07-07 14.00 14.75 14.00 10,000 14.75 7.38
99-07-06 13.38 14.69 13.38 49,200 14.25 7.13
99-07-02 13.38 14.00 13.38 6,400 13.38 6.69
99-07-01 13.50 14.00 13.38 1,600 13.38 6.69
Date Open High Low Vol Cls adjCls
99-06-30 13.88 13.88 13.38 11,800 13.75 6.88
99-06-29 14.13 14.13 13.50 6,000 13.63 6.81
99-06-28 13.38 14.00 13.38 10,400 13.38 6.69
99-06-25 13.63 14.00 13.31 13,800 13.75 6.88
99-06-24 13.63 14.00 13.50 15,000 13.88 6.94
99-06-23 14.00 14.00 13.13 9,800 13.13 6.56
99-06-22 14.13 14.13 13.63 16,400 13.63 6.81
99-06-21 14.13 14.50 14.13 10,200 14.50 7.25
99-06-18 14.13 14.50 14.13 21,800 14.50 7.25
Date Open High Low Vol Cls adjCls
99-06-17 13.88 14.13 13.88 5,200 14.13 7.06
99-06-16 13.50 13.88 13.50 26,400 13.63 6.81
99-06-15 14.13 14.13 13.00 44,600 13.50 6.75
99-06-14 15.25 15.31 14.50 15,400 14.50 7.25
99-06-11 15.63 15.63 15.25 2,600 15.50 7.75
99-06-10 15.75 15.81 15.25 17,200 15.50 7.75
99-06-09 15.75 15.75 15.75 200 15.75 7.88
99-06-08 15.75 15.75 15.38 10,800 15.38 7.69
99-06-07 15.31 15.63 15.31 4,600 15.38 7.69
Date Open High Low Vol Cls adjCls
99-06-04 15.19 15.88 15.19 5,800 15.31 7.66
99-06-03 15.88 15.88 15.88 200 15.88 7.94
99-06-02 15.50 15.50 15.50 4,200 15.50 7.75
99-06-01 16.00 16.00 15.88 17,400 15.94 7.97
99-05-28 16.13 16.13 15.50 11,200 16.00 8.00
99-05-27 15.25 15.63 15.25 3,400 15.25 7.63
99-05-26 15.63 15.88 14.88 56,800 15.00 7.50
99-05-25 16.50 16.75 15.38 20,800 16.13 8.06
99-05-24 16.38 16.63 16.00 29,000 16.50 8.25
Date Open High Low Vol Cls adjCls
99-05-21 16.38 16.38 16.00 65,000 16.38 8.19
99-05-20 15.50 16.25 15.50 9,000 16.00 8.00
99-05-19 15.25 16.25 15.25 6,000 15.38 7.69
99-05-18 16.00 16.50 15.25 14,600 16.00 8.00
99-05-17 15.75 16.00 15.75 11,000 16.00 8.00
99-05-14 16.00 16.25 15.88 61,200 16.00 8.00
99-05-13 16.25 16.25 15.75 55,200 16.00 8.00
99-05-12 15.63 16.25 15.63 51,200 16.13 8.06
99-05-11 15.38 16.25 15.38 35,800 15.38 7.69
Date Open High Low Vol Cls adjCls
99-05-10 16.00 16.75 15.38 99,000 15.75 7.88
99-05-07 17.00 17.00 16.31 40,200 16.31 8.16
99-05-06 17.00 17.13 16.25 117,000 16.50 8.25
99-05-05 17.44 17.44 16.25 141,800 16.38 8.19
99-05-04 17.31 17.38 16.94 359,200 17.00 8.50
99-05-03 17.00 18.00 17.00 88,200 17.25 8.63
99-04-30 15.63 17.13 15.63 27,200 17.00 8.50
99-04-29 14.75 16.00 14.75 7,000 16.00 8.00
99-04-28 15.63 16.50 14.75 55,200 14.75 7.38
Date Open High Low Vol Cls adjCls
99-04-27 16.25 16.50 16.00 34,800 16.00 8.00
99-04-26 16.50 18.00 15.25 136,200 16.00 8.00
99-04-23 14.00 17.00 14.00 81,400 15.13 7.56
99-04-22 13.75 14.00 13.50 37,400 14.00 7.00
99-04-21 13.75 13.75 13.13 18,800 13.50 6.75
99-04-20 13.63 13.88 13.44 33,000 13.50 6.75
99-04-19 13.13 13.75 13.13 9,000 13.44 6.72
99-04-16 13.75 13.75 13.38 4,400 13.75 6.88
99-04-15 13.94 13.94 13.00 29,800 13.63 6.81
Date Open High Low Vol Cls adjCls
99-04-14 13.00 14.00 12.75 76,800 13.88 6.94
99-04-13 13.38 13.88 13.00 17,800 13.00 6.50
99-04-12 13.06 13.38 12.63 20,400 13.00 6.50
99-04-09 13.75 13.75 13.13 24,000 13.31 6.66
99-04-08 13.50 14.00 13.50 14,600 13.63 6.81
99-04-07 12.50 14.00 11.88 37,000 13.50 6.75
99-04-06 12.38 12.38 12.06 6,600 12.06 6.03
99-04-05 12.50 12.63 12.00 13,600 12.25 6.13
99-04-01 12.56 12.56 11.88 10,800 12.50 6.25
Date Open High Low Vol Cls adjCls
99-03-31 12.50 13.00 12.25 66,200 12.50 6.25
99-03-30 12.75 12.75 11.88 30,600 11.88 5.94
99-03-29 12.00 12.81 12.00 60,400 12.38 6.19
99-03-26 13.38 13.38 11.88 127,800 11.88 5.94
99-03-25 10.00 12.44 9.50 131,800 12.00 6.00
99-03-24 9.50 10.00 9.50 41,200 10.00 5.00
99-03-23 9.25 9.88 9.25 45,600 9.69 4.84
99-03-22 9.50 9.50 9.25 3,800 9.50 4.75
99-03-19 9.25 9.88 9.13 7,800 9.38 4.69
Date Open High Low Vol Cls adjCls
99-03-18 9.25 9.75 9.06 27,400 9.63 4.81
99-03-17 9.75 9.88 9.38 22,400 9.38 4.69
99-03-16 9.75 9.94 9.50 7,600 9.63 4.81
99-03-15 9.75 9.75 9.75 600 9.75 4.88
99-03-12 9.50 9.75 9.50 13,600 9.75 4.88
99-03-11 9.25 9.63 9.25 3,000 9.63 4.81
99-03-10 9.50 9.56 9.38 40,800 9.38 4.69
99-03-09 9.88 9.88 9.25 13,600 9.38 4.69
99-03-08 9.75 10.00 9.25 15,600 9.75 4.88
Date Open High Low Vol Cls adjCls
99-03-05 10.00 10.00 10.00 1,200 10.00 5.00
99-03-04 9.00 9.50 9.00 42,600 9.31 4.66
99-03-03 9.00 9.88 8.81 29,800 9.06 4.53
99-03-02 9.38 9.63 9.00 55,400 9.38 4.69
99-03-01 9.13 9.50 9.13 18,600 9.31 4.66
99-02-26 9.13 9.25 9.13 16,200 9.13 4.56
99-02-25 9.00 9.06 9.00 25,800 9.00 4.50
99-02-24 9.25 9.25 8.94 35,600 8.94 4.47
99-02-23 9.44 9.44 8.75 37,200 9.00 4.50
Date Open High Low Vol Cls adjCls
99-02-22 8.69 9.75 8.69 254,000 9.00 4.50
99-02-19 9.25 9.38 8.44 102,600 8.44 4.22
99-02-18 9.00 9.38 8.88 32,600 9.00 4.50
99-02-17 9.31 9.31 8.50 18,200 8.50 4.25
99-02-16 9.06 9.25 8.50 17,200 9.00 4.50
99-02-12 9.50 9.50 9.31 37,600 9.38 4.69
99-02-11 8.63 9.50 8.63 27,400 9.31 4.66
99-02-10 8.50 9.00 8.50 27,600 9.00 4.50
99-02-09 9.00 9.25 8.25 37,600 8.25 4.13
Date Open High Low Vol Cls adjCls
99-02-08 9.13 9.38 8.50 24,600 8.50 4.25
99-02-05 8.75 9.00 8.75 18,800 9.00 4.50
99-02-04 8.88 9.00 8.75 20,800 8.81 4.41
99-02-03 8.94 9.38 8.63 34,400 8.75 4.38
99-02-02 8.88 9.00 8.50 109,000 8.63 4.31
99-02-01 8.75 8.75 8.25 70,000 8.69 4.34
99-01-29 8.75 9.00 8.63 61,600 8.63 4.31
99-01-28 9.06 9.50 9.00 18,200 9.00 4.50
99-01-27 9.50 10.00 9.00 8,400 9.81 4.91
Date Open High Low Vol Cls adjCls
99-01-26 9.50 9.50 8.75 15,200 9.25 4.63
99-01-25 10.00 10.00 8.63 14,200 8.63 4.31
99-01-22 8.50 9.50 8.50 8,600 9.50 4.75
99-01-21 8.75 9.50 8.50 20,400 9.50 4.75
99-01-20 8.75 9.00 8.75 1,400 9.00 4.50
99-01-19 9.25 9.25 8.75 12,800 8.75 4.38
99-01-15 9.06 9.50 8.75 35,600 9.50 4.75
99-01-14 9.25 9.25 9.00 2,400 9.00 4.50
99-01-13 8.88 9.50 8.88 20,800 9.50 4.75
Date Open High Low Vol Cls adjCls
99-01-12 9.75 9.94 9.13 24,200 9.13 4.56
99-01-11 8.88 9.19 8.88 18,200 9.19 4.59
99-01-08 9.25 9.50 9.00 11,000 9.00 4.50
99-01-07 8.88 9.50 8.63 32,400 8.75 4.38
99-01-06 9.25 9.25 8.75 16,600 9.00 4.50
99-01-05 8.75 9.25 8.63 9,000 9.25 4.63
99-01-04 10.25 10.25 8.88 80,200 8.88 4.44
98-12-31 9.75 10.13 9.50 43,400 9.81 4.91
98-12-30 8.75 10.25 8.63 142,000 9.50 4.75
Date Open High Low Vol Cls adjCls
98-12-29 8.75 9.00 8.38 47,400 8.75 4.38
98-12-28 8.50 9.38 8.00 72,600 8.88 4.44
98-12-24 8.88 9.00 8.50 77,000 8.75 4.38
98-12-23 8.63 9.13 8.63 41,200 9.13 4.56
98-12-22 9.06 9.13 9.00 6,200 9.13 4.56
98-12-21 9.88 9.88 9.00 28,000 9.25 4.63
98-12-18 10.00 10.00 9.38 23,400 9.88 4.94
98-12-17 9.13 9.88 9.13 10,800 9.88 4.94
98-12-16 9.13 10.25 9.13 25,800 9.25 4.63
Date Open High Low Vol Cls adjCls
98-12-15 9.00 9.50 8.00 72,800 9.13 4.56
98-12-14 9.25 9.50 9.00 88,400 9.25 4.63
98-12-11 9.63 9.63 9.00 19,600 9.50 4.75
98-12-10 10.31 10.31 9.44 32,600 9.50 4.75
98-12-09 10.38 10.38 9.63 8,400 10.31 5.16
98-12-08 10.00 10.00 9.56 31,600 10.00 5.00
98-12-07 10.00 10.38 10.00 19,800 10.38 5.19
98-12-04 10.00 10.75 10.00 14,800 10.06 5.03
98-12-03 10.75 10.75 10.00 5,200 10.75 5.38
Date Open High Low Vol Cls adjCls
98-12-02 10.25 10.63 9.75 22,000 10.63 5.31
98-12-01 10.38 10.38 9.75 60,600 10.13 5.06
98-11-30 10.13 11.00 9.75 14,400 10.75 5.38
98-11-27 10.75 11.00 10.75 13,200 11.00 5.50
98-11-25 10.13 11.00 9.75 43,000 10.50 5.25
98-11-24 10.00 10.25 10.00 36,600 10.13 5.06
98-11-23 10.25 10.50 10.00 25,800 10.00 5.00
98-11-20 9.81 10.00 9.75 19,400 10.00 5.00
98-11-19 10.00 10.25 9.88 20,000 9.88 4.94
Date Open High Low Vol Cls adjCls
98-11-18 9.75 10.00 9.75 53,200 9.88 4.94
98-11-17 10.50 10.50 9.75 70,400 10.00 5.00
98-11-16 10.50 10.50 9.75 58,200 10.25 5.13
98-11-13 10.50 10.50 9.75 21,600 9.75 4.88
98-11-12 11.00 11.00 10.75 3,000 10.88 5.44
98-11-11 10.75 10.75 10.50 29,400 10.75 5.38
98-11-10 11.00 11.00 10.50 2,400 10.75 5.38
98-11-09 11.00 11.00 10.50 32,800 11.00 5.50
98-11-06 10.13 10.94 9.75 56,000 10.94 5.47
Date Open High Low Vol Cls adjCls
98-11-05 11.00 11.00 10.00 40,400 10.88 5.44
98-11-04 10.88 11.38 10.50 53,000 10.75 5.38
98-11-03 9.63 10.75 9.50 58,400 10.63 5.31
98-11-02 10.00 10.25 9.63 34,000 9.69 4.84
98-10-30 10.00 10.56 10.00 41,600 10.56 5.28
98-10-29 10.00 10.00 9.75 26,200 9.81 4.91
98-10-28 9.50 10.13 9.38 45,800 10.00 5.00
98-10-27 9.63 9.63 9.00 2,800 9.00 4.50
98-10-26 9.88 9.88 9.00 3,000 9.50 4.75
Date Open High Low Vol Cls adjCls
98-10-23 9.75 9.88 8.75 20,200 9.00 4.50
98-10-22 8.63 9.50 8.63 6,200 9.50 4.75
98-10-21 9.25 9.50 8.81 14,600 8.81 4.41
98-10-20 9.75 9.75 8.81 13,800 9.25 4.63
98-10-19 9.88 9.88 9.75 1,600 9.88 4.94
98-10-16 9.25 9.88 8.75 7,000 9.06 4.53
98-10-15 8.75 10.00 8.75 34,400 10.00 5.00
98-10-14 8.75 9.38 7.75 11,800 9.25 4.63
98-10-13 9.00 9.00 8.38 19,600 8.50 4.25
Date Open High Low Vol Cls adjCls
98-10-12 8.38 9.38 8.38 32,800 9.25 4.63
98-10-09 8.38 8.88 8.00 23,600 8.50 4.25
98-10-08 8.25 8.75 7.00 82,000 8.75 4.38
98-10-07 8.50 8.63 8.44 3,000 8.50 4.25
98-10-06 8.75 9.00 8.63 23,800 8.88 4.44
98-10-05 9.63 9.63 7.50 62,400 9.13 4.56
98-10-02 9.88 10.00 9.88 7,000 9.88 4.94
98-10-01 10.00 10.25 9.75 14,600 9.88 4.94
98-09-30 9.75 10.63 9.75 40,600 10.63 5.31
Date Open High Low Vol Cls adjCls
98-09-29 10.38 10.75 10.00 32,000 10.00 5.00
98-09-28 11.00 11.00 9.75 4,000 10.75 5.38
98-09-25 10.25 10.25 9.75 3,400 9.75 4.88
98-09-24 10.38 10.50 10.38 11,000 10.38 5.19
98-09-23 10.25 10.50 10.25 4,400 10.50 5.25
98-09-22 11.00 11.13 9.75 25,000 10.25 5.13
98-09-21 9.25 10.88 9.25 5,400 10.88 5.44
98-09-18 9.38 10.50 9.38 19,600 10.25 5.13
98-09-17 9.25 9.38 9.00 23,600 9.38 4.69
Date Open High Low Vol Cls adjCls
98-09-16 9.50 9.88 9.50 50,400 9.81 4.91
98-09-15 9.88 10.75 9.50 42,200 10.75 5.38
98-09-14 8.50 10.13 8.50 16,000 9.50 4.75
98-09-11 9.50 10.00 8.75 117,800 10.00 5.00
98-09-10 9.00 9.13 8.50 25,800 9.00 4.50
98-09-09 9.38 9.50 9.00 12,000 9.38 4.69
98-09-08 9.00 9.50 9.00 59,600 9.25 4.63
98-09-04 9.50 9.50 8.75 14,200 9.50 4.75
98-09-03 10.00 10.13 8.50 35,200 9.63 4.81
Date Open High Low Vol Cls adjCls
98-09-02 9.50 10.50 9.00 53,800 10.50 5.25
98-09-01 9.63 9.63 8.75 77,200 9.25 4.63
98-08-31 9.25 9.75 8.75 331,000 9.00 4.50