Acorn Energy, Inc. (ACFN)

0.21
+0.01 (+5.00%)
Exchange
NGM
Day Range
0.20 - 0.21
52 Week Range
0.15 - 2.29
Open
0.20
Avg. Vol
94,657
Market Cap
5.56M
Short ratio
5.60
PE ratio
PEG Ratio
0.00
Earnings Share
-1.08

Acorn Energy, Inc. (ACFN) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 0.21 0.21 0.20 21,000 0.21 0.21
15-07-27 0.20 0.23 0.18 89,900 0.20 0.20
15-07-24 0.26 0.26 0.15 806,000 0.20 0.20
15-07-23 0.32 0.35 0.26 332,900 0.26 0.26
15-07-22 0.29 0.34 0.27 145,500 0.32 0.32
15-07-21 0.31 0.34 0.26 247,000 0.30 0.30
15-07-20 0.33 0.35 0.30 87,400 0.31 0.31
15-07-17 0.34 0.35 0.32 131,400 0.35 0.35
15-07-16 0.36 0.36 0.32 49,500 0.35 0.35
Date Open High Low Vol Cls adjCls
15-07-15 0.34 0.36 0.34 23,300 0.36 0.36
15-07-14 0.35 0.36 0.33 49,400 0.36 0.36
15-07-13 0.36 0.40 0.30 133,400 0.33 0.33
15-07-10 0.38 0.41 0.35 76,800 0.36 0.36
15-07-09 0.40 0.46 0.35 59,300 0.37 0.37
15-07-08 0.42 0.42 0.39 26,500 0.39 0.39
15-07-07 0.40 0.41 0.40 30,500 0.40 0.40
15-07-06 0.40 0.43 0.40 63,100 0.42 0.42
15-07-02 0.41 0.44 0.40 50,200 0.41 0.41
Date Open High Low Vol Cls adjCls
15-07-01 0.45 0.45 0.42 8,400 0.42 0.42
15-06-30 0.44 0.46 0.41 62,300 0.44 0.44
15-06-29 0.40 0.45 0.40 49,500 0.43 0.43
15-06-26 0.46 0.46 0.40 253,100 0.40 0.40
15-06-25 0.50 0.50 0.40 191,400 0.46 0.46
15-06-24 0.53 0.53 0.49 202,100 0.50 0.50
15-06-23 0.55 0.55 0.54 18,700 0.54 0.54
15-06-22 0.55 0.55 0.53 32,500 0.55 0.55
15-06-19 0.58 0.58 0.54 51,800 0.56 0.56
Date Open High Low Vol Cls adjCls
15-06-18 0.58 0.58 0.54 9,400 0.56 0.56
15-06-17 0.53 0.58 0.53 12,500 0.55 0.55
15-06-16 0.53 0.59 0.53 61,100 0.54 0.54
15-06-15 0.61 0.61 0.53 53,200 0.56 0.56
15-06-12 0.61 0.61 0.53 20,000 0.55 0.55
15-06-11 0.55 0.62 0.53 87,400 0.57 0.57
15-06-10 0.53 0.56 0.51 75,400 0.54 0.54
15-06-09 0.51 0.53 0.51 24,800 0.51 0.51
15-06-08 0.55 0.58 0.51 26,400 0.51 0.51
Date Open High Low Vol Cls adjCls
15-06-05 0.54 0.57 0.52 34,300 0.54 0.54
15-06-04 0.55 0.55 0.51 40,600 0.51 0.51
15-06-03 0.50 0.54 0.50 30,000 0.53 0.53
15-06-02 0.50 0.53 0.50 42,500 0.51 0.51
15-06-01 0.50 0.54 0.50 33,200 0.50 0.50
15-05-29 0.51 0.52 0.50 44,900 0.51 0.51
15-05-28 0.57 0.57 0.51 68,200 0.51 0.51
15-05-27 0.57 0.63 0.52 87,700 0.52 0.52
15-05-26 0.59 0.65 0.55 115,500 0.56 0.56
Date Open High Low Vol Cls adjCls
15-05-22 0.50 0.64 0.50 108,000 0.56 0.56
15-05-21 0.65 0.68 0.51 237,200 0.53 0.53
15-05-20 0.59 0.69 0.55 356,100 0.66 0.66
15-05-19 0.53 0.61 0.51 421,200 0.61 0.61
15-05-18 0.40 0.51 0.40 170,500 0.48 0.48
15-05-15 0.44 0.44 0.40 53,900 0.42 0.42
15-05-14 0.39 0.42 0.39 41,400 0.41 0.41
15-05-13 0.42 0.42 0.39 17,300 0.39 0.39
15-05-12 0.44 0.44 0.39 32,500 0.41 0.41
Date Open High Low Vol Cls adjCls
15-05-11 0.39 0.42 0.39 43,700 0.39 0.39
15-05-08 0.41 0.43 0.39 16,800 0.40 0.40
15-05-07 0.43 0.43 0.39 44,000 0.39 0.39
15-05-06 0.42 0.44 0.40 46,400 0.41 0.41
15-05-05 0.40 0.42 0.40 81,400 0.41 0.41
15-05-04 0.37 0.41 0.37 50,200 0.41 0.41
15-05-01 0.37 0.41 0.37 14,300 0.37 0.37
15-04-30 0.42 0.42 0.37 17,200 0.38 0.38
15-04-29 0.39 0.42 0.38 43,700 0.40 0.40
Date Open High Low Vol Cls adjCls
15-04-28 0.41 0.42 0.38 28,600 0.40 0.40
15-04-27 0.43 0.43 0.38 71,000 0.41 0.41
15-04-24 0.39 0.43 0.39 87,700 0.42 0.42
15-04-23 0.37 0.39 0.36 109,200 0.38 0.38
15-04-22 0.38 0.38 0.35 180,900 0.35 0.35
15-04-21 0.37 0.39 0.36 88,400 0.36 0.36
15-04-20 0.40 0.40 0.38 91,800 0.38 0.38
15-04-17 0.43 0.46 0.39 104,200 0.39 0.39
15-04-16 0.47 0.47 0.40 184,900 0.42 0.42
Date Open High Low Vol Cls adjCls
15-04-15 0.45 0.47 0.40 194,500 0.40 0.40
15-04-14 0.48 0.48 0.45 71,800 0.45 0.45
15-04-13 0.50 0.50 0.45 145,600 0.47 0.47
15-04-10 0.50 0.53 0.46 217,800 0.46 0.46
15-04-09 0.50 0.50 0.46 91,900 0.46 0.46
15-04-08 0.50 0.50 0.46 65,600 0.48 0.48
15-04-07 0.47 0.50 0.46 111,200 0.49 0.49
15-04-06 0.49 0.52 0.45 101,900 0.47 0.47
15-04-02 0.50 0.53 0.49 108,300 0.50 0.50
Date Open High Low Vol Cls adjCls
15-04-01 0.60 0.60 0.46 256,400 0.49 0.49
15-03-31 0.52 0.53 0.50 214,800 0.50 0.50
15-03-30 0.49 0.52 0.45 93,800 0.52 0.52
15-03-27 0.55 0.55 0.47 94,400 0.52 0.52
15-03-26 0.49 0.56 0.44 72,400 0.52 0.52
15-03-25 0.61 0.61 0.50 189,800 0.52 0.52
15-03-24 0.51 0.59 0.49 143,400 0.57 0.57
15-03-23 0.48 0.54 0.44 486,900 0.49 0.49
15-03-20 0.37 0.47 0.36 391,300 0.44 0.44
Date Open High Low Vol Cls adjCls
15-03-19 0.35 0.37 0.32 326,700 0.36 0.36
15-03-18 0.48 0.48 0.25 1,341,500 0.36 0.36
15-03-17 0.55 0.55 0.48 136,300 0.50 0.50
15-03-16 0.58 0.59 0.52 120,500 0.52 0.52
15-03-13 0.60 0.62 0.58 110,300 0.59 0.59
15-03-12 0.62 0.66 0.58 82,500 0.60 0.60
15-03-11 0.65 0.66 0.61 77,500 0.62 0.62
15-03-10 0.67 0.68 0.61 80,300 0.61 0.61
15-03-09 0.61 0.67 0.61 91,800 0.65 0.65
Date Open High Low Vol Cls adjCls
15-03-06 0.65 0.71 0.60 55,900 0.62 0.62
15-03-05 0.72 0.72 0.65 71,600 0.68 0.68
15-03-04 0.69 0.71 0.64 107,300 0.71 0.71
15-03-03 0.64 0.70 0.61 112,800 0.68 0.68
15-03-02 0.63 0.65 0.60 103,800 0.65 0.65
15-02-27 0.64 0.64 0.61 47,200 0.62 0.62
15-02-26 0.62 0.65 0.60 175,700 0.63 0.63
15-02-25 0.58 0.64 0.58 43,600 0.62 0.62
15-02-24 0.56 0.60 0.56 20,900 0.58 0.58
Date Open High Low Vol Cls adjCls
15-02-23 0.62 0.63 0.56 60,300 0.58 0.58
15-02-20 0.62 0.65 0.60 73,300 0.61 0.61
15-02-19 0.64 0.64 0.60 38,400 0.62 0.62
15-02-18 0.64 0.64 0.60 50,500 0.60 0.60
15-02-17 0.64 0.64 0.62 33,900 0.64 0.64
15-02-13 0.62 0.64 0.56 71,200 0.61 0.61
15-02-12 0.66 0.66 0.56 48,300 0.59 0.59
15-02-11 0.62 0.66 0.60 26,800 0.63 0.63
15-02-10 0.66 0.67 0.64 33,900 0.64 0.64
Date Open High Low Vol Cls adjCls
15-02-09 0.64 0.67 0.61 89,400 0.66 0.66
15-02-06 0.56 0.63 0.56 148,600 0.62 0.62
15-02-05 0.59 0.59 0.55 66,800 0.56 0.56
15-02-04 0.56 0.59 0.53 122,600 0.58 0.58
15-02-03 0.53 0.57 0.51 170,500 0.56 0.56
15-02-02 0.52 0.53 0.52 90,300 0.52 0.52
15-01-30 0.51 0.52 0.50 74,500 0.52 0.52
15-01-29 0.54 0.54 0.47 92,300 0.50 0.50
15-01-28 0.53 0.54 0.48 82,400 0.49 0.49
Date Open High Low Vol Cls adjCls
15-01-27 0.49 0.53 0.49 72,700 0.51 0.51
15-01-26 0.48 0.49 0.48 102,900 0.48 0.48
15-01-23 0.52 0.53 0.49 175,000 0.49 0.49
15-01-22 0.60 0.60 0.48 118,000 0.50 0.50
15-01-21 0.51 0.54 0.48 217,900 0.51 0.51
15-01-20 0.56 0.62 0.51 221,100 0.52 0.52
15-01-16 0.65 0.65 0.58 181,800 0.59 0.59
15-01-15 0.61 0.67 0.61 108,900 0.63 0.63
15-01-14 0.65 0.65 0.59 151,700 0.63 0.63
Date Open High Low Vol Cls adjCls
15-01-13 0.61 0.66 0.61 145,800 0.66 0.66
15-01-12 0.69 0.70 0.59 301,600 0.60 0.60
15-01-09 0.77 0.77 0.69 106,300 0.69 0.69
15-01-08 0.76 0.78 0.74 92,500 0.75 0.75
15-01-07 0.78 0.78 0.74 93,400 0.76 0.76
15-01-06 0.78 0.78 0.74 41,500 0.76 0.76
15-01-05 0.75 0.79 0.72 60,100 0.78 0.78
15-01-02 0.76 0.77 0.72 113,500 0.77 0.77
14-12-31 0.67 0.77 0.66 710,100 0.77 0.77
Date Open High Low Vol Cls adjCls
14-12-30 0.75 0.75 0.67 416,000 0.68 0.68
14-12-29 0.83 0.87 0.72 525,900 0.72 0.72
14-12-26 0.87 0.89 0.85 58,900 0.85 0.85
14-12-24 0.84 0.89 0.84 109,700 0.87 0.87
14-12-23 0.89 0.89 0.81 217,600 0.84 0.84
14-12-22 0.86 0.95 0.86 169,500 0.90 0.90
14-12-19 0.90 0.90 0.85 129,600 0.85 0.85
14-12-18 0.89 0.93 0.85 140,800 0.89 0.89
14-12-17 0.89 0.91 0.86 230,700 0.87 0.87
Date Open High Low Vol Cls adjCls
14-12-16 0.99 0.99 0.85 190,100 0.90 0.90
14-12-15 0.91 1.00 0.89 417,200 0.99 0.99
14-12-12 0.86 0.90 0.81 176,500 0.89 0.89
14-12-11 0.82 0.85 0.77 289,000 0.85 0.85
14-12-10 0.82 0.84 0.80 174,600 0.82 0.82
14-12-09 0.76 0.85 0.75 401,200 0.84 0.84
14-12-08 0.76 0.85 0.72 325,700 0.76 0.76
14-12-05 0.73 0.85 0.65 721,300 0.77 0.77
14-12-04 0.83 0.85 0.72 442,900 0.75 0.75
Date Open High Low Vol Cls adjCls
14-12-03 0.87 0.90 0.75 402,600 0.83 0.83
14-12-02 0.92 0.97 0.85 376,300 0.86 0.86
14-12-01 1.00 1.00 0.91 440,500 0.92 0.92
14-11-28 1.02 1.04 0.98 211,000 1.00 1.00
14-11-26 1.02 1.03 0.99 214,900 1.01 1.01
14-11-25 1.00 1.02 0.98 66,600 1.01 1.01
14-11-24 0.98 1.04 0.98 119,100 0.98 0.98
14-11-21 1.01 1.04 0.98 99,900 0.98 0.98
14-11-20 1.02 1.05 0.98 444,600 0.99 0.99
Date Open High Low Vol Cls adjCls
14-11-19 1.00 1.03 1.00 71,000 1.02 1.02
14-11-18 1.03 1.05 1.01 215,200 1.01 1.01
14-11-17 1.05 1.07 1.00 349,200 1.05 1.05
14-11-14 1.07 1.09 1.00 126,200 1.03 1.03
14-11-13 1.00 1.07 0.98 452,900 1.07 1.07
14-11-12 1.01 1.06 0.96 260,000 1.06 1.06
14-11-11 1.04 1.06 0.97 573,800 1.02 1.02
14-11-10 1.04 1.06 0.97 214,100 1.01 1.01
14-11-07 0.90 1.06 0.90 499,100 1.01 1.01
Date Open High Low Vol Cls adjCls
14-11-06 0.97 1.00 0.85 765,800 0.88 0.88
14-11-05 1.02 1.03 0.97 471,100 0.97 0.97
14-11-04 1.06 1.06 0.97 434,100 1.00 1.00
14-11-03 1.07 1.14 1.01 576,700 1.04 1.04
14-10-31 1.32 1.34 0.92 1,085,000 1.05 1.05
14-10-30 1.25 1.32 1.25 107,400 1.28 1.28
14-10-29 1.34 1.38 1.25 195,900 1.25 1.25
14-10-28 1.49 1.49 1.34 296,000 1.37 1.37
14-10-27 1.47 1.52 1.47 103,400 1.48 1.48
Date Open High Low Vol Cls adjCls
14-10-24 1.51 1.51 1.47 96,700 1.48 1.48
14-10-23 1.38 1.53 1.38 218,900 1.48 1.48
14-10-22 1.35 1.38 1.28 46,000 1.38 1.38
14-10-21 1.35 1.38 1.30 34,700 1.32 1.32
14-10-20 1.32 1.35 1.29 43,800 1.35 1.35
14-10-17 1.21 1.37 1.21 223,400 1.34 1.34
14-10-16 1.24 1.25 1.18 124,400 1.19 1.19
14-10-15 1.18 1.26 1.17 87,700 1.24 1.24
14-10-14 1.18 1.28 1.16 117,200 1.18 1.18
Date Open High Low Vol Cls adjCls
14-10-13 1.17 1.19 1.15 36,800 1.17 1.17
14-10-10 1.18 1.24 1.12 159,900 1.16 1.16
14-10-09 1.26 1.26 1.18 89,800 1.19 1.19
14-10-08 1.34 1.35 1.19 185,700 1.24 1.24
14-10-07 1.44 1.44 1.33 136,100 1.33 1.33
14-10-06 1.53 1.56 1.43 111,700 1.43 1.43
14-10-03 1.59 1.59 1.51 68,000 1.52 1.52
14-10-02 1.50 1.57 1.46 108,600 1.53 1.53
14-10-01 1.57 1.57 1.48 96,500 1.48 1.48
Date Open High Low Vol Cls adjCls
14-09-30 1.61 1.80 1.55 115,200 1.55 1.55
14-09-29 1.62 1.70 1.61 147,600 1.61 1.61
14-09-26 1.65 1.67 1.61 81,600 1.62 1.62
14-09-25 1.67 1.70 1.61 157,800 1.62 1.62
14-09-24 1.73 1.75 1.66 37,900 1.67 1.67
14-09-23 1.69 1.93 1.69 303,900 1.71 1.71
14-09-22 1.69 1.74 1.64 35,200 1.68 1.68
14-09-19 1.68 1.69 1.61 227,500 1.68 1.68
14-09-18 1.73 1.73 1.67 101,200 1.69 1.69
Date Open High Low Vol Cls adjCls
14-09-17 1.75 1.78 1.70 155,700 1.70 1.70
14-09-16 1.76 1.77 1.71 89,900 1.73 1.73
14-09-15 1.83 1.86 1.75 116,300 1.75 1.75
14-09-12 1.86 1.92 1.78 112,700 1.81 1.81
14-09-11 1.95 1.98 1.85 177,800 1.87 1.87
14-09-10 2.07 2.07 1.89 295,500 1.95 1.95
14-09-09 1.91 2.25 1.88 1,299,000 2.10 2.10
14-09-08 1.66 2.02 1.66 612,200 1.94 1.94
14-09-05 1.67 1.72 1.66 71,800 1.66 1.66
Date Open High Low Vol Cls adjCls
14-09-04 1.74 1.74 1.65 225,200 1.69 1.69
14-09-03 1.80 1.82 1.72 115,900 1.74 1.74
14-09-02 1.89 1.92 1.79 123,700 1.79 1.79
14-08-29 1.93 1.93 1.87 61,200 1.87 1.87
14-08-28 1.95 1.95 1.84 143,900 1.89 1.89
14-08-27 1.96 1.98 1.90 68,500 1.94 1.94
14-08-26 1.95 2.04 1.91 292,700 1.96 1.96
14-08-25 1.85 2.13 1.85 230,000 1.92 1.92
14-08-22 1.88 1.96 1.85 116,400 1.86 1.86
Date Open High Low Vol Cls adjCls
14-08-21 2.00 2.03 1.87 101,300 1.91 1.91
14-08-20 2.05 2.14 1.95 270,900 2.02 2.02
14-08-19 1.90 2.09 1.88 348,300 2.04 2.04
14-08-18 1.79 1.87 1.75 232,500 1.85 1.85
14-08-15 1.72 1.90 1.65 608,600 1.78 1.78
14-08-14 1.51 1.78 1.51 329,300 1.68 1.68
14-08-13 1.86 1.90 1.66 338,400 1.71 1.71
14-08-12 2.14 2.16 1.81 292,000 1.88 1.88
14-08-11 2.06 2.15 2.03 88,700 2.15 2.15
Date Open High Low Vol Cls adjCls
14-08-08 2.00 2.08 1.97 102,300 2.07 2.07
14-08-07 2.07 2.13 2.00 52,700 2.03 2.03
14-08-06 2.00 2.09 1.99 134,100 2.03 2.03
14-08-05 1.99 2.05 1.91 71,800 2.00 2.00
14-08-04 2.03 2.11 2.03 91,900 2.04 2.04
14-08-01 2.12 2.17 2.00 144,900 2.03 2.03
14-07-31 2.20 2.23 2.12 89,800 2.15 2.15
14-07-30 2.22 2.29 2.16 155,600 2.25 2.25
14-07-29 2.08 2.21 2.08 144,600 2.20 2.20
Date Open High Low Vol Cls adjCls
14-07-28 2.21 2.21 2.05 156,500 2.08 2.08
14-07-25 2.17 2.25 2.14 121,200 2.19 2.19
14-07-24 2.17 2.24 2.15 113,300 2.20 2.20
14-07-23 2.37 2.37 2.18 157,000 2.19 2.19
14-07-22 2.18 2.39 2.16 235,900 2.39 2.39
14-07-21 2.16 2.29 2.16 136,000 2.18 2.18
14-07-18 2.27 2.32 2.18 98,100 2.19 2.19
14-07-17 2.31 2.39 2.27 124,900 2.28 2.28
14-07-16 2.44 2.44 2.33 154,400 2.34 2.34
Date Open High Low Vol Cls adjCls
14-07-15 2.44 2.51 2.37 91,400 2.42 2.42
14-07-14 2.55 2.59 2.46 116,700 2.47 2.47
14-07-11 2.46 2.55 2.37 217,900 2.50 2.50
14-07-10 2.33 2.46 2.32 96,100 2.45 2.45
14-07-09 2.48 2.49 2.36 168,800 2.42 2.42
14-07-08 2.44 2.46 2.30 273,700 2.42 2.42
14-07-07 2.65 2.69 2.45 260,400 2.48 2.48
14-07-03 2.74 2.81 2.64 228,400 2.66 2.66
14-07-02 2.67 2.86 2.47 811,600 2.74 2.74
Date Open High Low Vol Cls adjCls
14-07-01 2.40 2.49 2.36 272,300 2.47 2.47
14-06-30 2.48 2.51 2.29 407,200 2.36 2.36
14-06-27 2.27 2.50 2.26 2,966,000 2.42 2.42
14-06-26 2.38 2.40 2.24 282,700 2.29 2.29
14-06-25 2.27 2.42 2.12 478,000 2.37 2.37
14-06-24 2.47 2.59 2.25 567,500 2.27 2.27
14-06-23 2.47 2.53 2.39 311,900 2.42 2.42
14-06-20 2.52 2.60 2.42 360,200 2.47 2.47
14-06-19 2.53 2.55 2.45 184,100 2.54 2.54
Date Open High Low Vol Cls adjCls
14-06-18 2.60 2.65 2.45 385,900 2.53 2.53
14-06-17 2.44 2.70 2.34 937,000 2.56 2.56
14-06-16 2.40 2.44 2.33 236,400 2.40 2.40
14-06-13 2.45 2.49 2.40 199,800 2.42 2.42
14-06-12 2.55 2.58 2.28 539,600 2.45 2.45
14-06-11 2.61 2.64 2.41 867,100 2.54 2.54
14-06-10 2.21 2.63 2.16 1,699,200 2.62 2.62
14-06-09 2.03 2.55 2.02 3,300,400 2.19 2.19
14-06-06 1.71 1.99 1.65 1,408,800 1.95 1.95
Date Open High Low Vol Cls adjCls
14-06-05 1.70 1.73 1.65 243,800 1.69 1.69
14-06-04 1.69 1.82 1.60 808,300 1.70 1.70
14-06-03 1.40 2.01 1.36 3,346,900 1.74 1.74
14-06-02 1.47 1.47 1.35 422,200 1.40 1.40
14-05-30 1.49 1.51 1.44 139,600 1.45 1.45
14-05-29 1.53 1.53 1.47 169,200 1.49 1.49
14-05-28 1.51 1.53 1.50 91,500 1.51 1.51
14-05-27 1.56 1.56 1.50 110,400 1.52 1.52
14-05-23 1.51 1.53 1.49 148,200 1.51 1.51
Date Open High Low Vol Cls adjCls
14-05-22 1.52 1.54 1.49 162,200 1.50 1.50
14-05-21 1.58 1.58 1.46 341,500 1.49 1.49
14-05-20 1.70 1.70 1.58 199,500 1.58 1.58
14-05-19 1.65 1.70 1.64 133,300 1.68 1.68
14-05-16 1.66 1.69 1.57 298,800 1.67 1.67
14-05-15 1.67 1.74 1.66 281,700 1.67 1.67
14-05-14 1.77 1.81 1.69 295,700 1.71 1.71
14-05-13 1.65 1.88 1.63 832,500 1.76 1.76
14-05-12 2.04 2.27 2.04 594,100 2.10 2.10
Date Open High Low Vol Cls adjCls
14-05-09 2.12 2.12 2.01 259,200 2.04 2.04
14-05-08 2.22 2.25 2.14 92,600 2.15 2.15
14-05-07 2.23 2.24 2.10 198,100 2.21 2.21
14-05-06 2.27 2.33 2.18 176,100 2.24 2.24
14-05-05 2.23 2.28 2.10 161,100 2.26 2.26
14-05-02 2.28 2.36 2.22 164,800 2.24 2.24
14-05-01 2.30 2.39 2.21 154,800 2.26 2.26
14-04-30 2.22 2.41 2.15 328,800 2.32 2.32
14-04-29 2.45 2.45 2.20 465,300 2.21 2.21
Date Open High Low Vol Cls adjCls
14-04-28 2.51 2.57 2.36 252,800 2.42 2.42
14-04-25 2.56 2.56 2.46 147,700 2.49 2.49
14-04-24 2.69 2.69 2.44 188,500 2.59 2.59
14-04-23 2.64 2.79 2.62 294,700 2.66 2.66
14-04-22 2.63 2.73 2.61 190,100 2.63 2.63
14-04-21 2.75 2.79 2.61 191,000 2.62 2.62
14-04-17 2.74 2.82 2.66 169,000 2.74 2.74
14-04-16 2.86 2.86 2.74 234,600 2.75 2.75
14-04-15 2.93 2.95 2.72 390,200 2.84 2.84
Date Open High Low Vol Cls adjCls
14-04-14 3.05 3.10 2.91 129,800 2.91 2.91
14-04-11 2.91 3.03 2.87 140,100 2.99 2.99
14-04-10 3.27 3.29 2.95 260,300 2.95 2.95
14-04-09 3.12 3.30 3.12 156,900 3.27 3.27
14-04-08 2.96 3.14 2.96 261,900 3.11 3.11
14-04-07 3.05 3.08 2.92 318,400 2.96 2.96
14-04-04 3.13 3.26 3.01 243,000 3.08 3.08
14-04-03 3.22 3.23 3.11 250,700 3.12 3.12
14-04-02 3.41 3.47 3.22 143,100 3.23 3.23
Date Open High Low Vol Cls adjCls
14-04-01 3.38 3.49 3.37 134,600 3.39 3.39
14-03-31 3.24 3.45 3.21 184,800 3.39 3.39
14-03-28 3.21 3.31 3.18 112,400 3.23 3.23
14-03-27 3.10 3.21 3.02 143,100 3.18 3.18
14-03-26 3.30 3.40 3.11 361,600 3.11 3.11
14-03-25 3.32 3.36 3.21 60,300 3.27 3.27
14-03-24 3.45 3.45 3.27 167,100 3.30 3.30
14-03-21 3.39 3.50 3.39 223,100 3.43 3.43
14-03-20 3.39 3.40 3.32 157,800 3.36 3.36
Date Open High Low Vol Cls adjCls
14-03-19 3.50 3.58 3.36 144,500 3.41 3.41
14-03-18 3.50 3.59 3.41 186,800 3.48 3.48
14-03-17 3.40 3.50 3.38 206,600 3.50 3.50
14-03-14 3.33 3.46 3.29 102,300 3.38 3.38
14-03-13 3.39 3.50 3.31 133,800 3.33 3.33
14-03-12 3.45 3.46 3.31 170,100 3.39 3.39
14-03-11 3.50 3.60 3.46 129,200 3.48 3.48
14-03-10 3.49 3.54 3.47 121,600 3.50 3.50
14-03-07 3.52 3.57 3.47 111,000 3.50 3.50
Date Open High Low Vol Cls adjCls
14-03-06 3.51 3.54 3.45 99,900 3.49 3.49
14-03-05 3.44 3.53 3.42 209,100 3.51 3.51
14-03-04 3.45 3.47 3.40 183,900 3.41 3.41
14-03-03 3.38 3.44 3.31 98,800 3.39 3.39
14-02-28 3.49 3.49 3.37 107,900 3.40 3.40
14-02-27 3.40 3.50 3.39 89,300 3.49 3.49
14-02-26 3.46 3.49 3.25 631,700 3.37 3.37
14-02-25 3.65 3.73 3.42 223,300 3.44 3.44
14-02-24 3.70 3.75 3.65 77,000 3.67 3.67
Date Open High Low Vol Cls adjCls
14-02-21 3.66 3.73 3.55 77,000 3.67 3.67
14-02-20 3.62 3.66 3.55 64,800 3.63 3.63
14-02-19 3.69 3.73 3.55 124,700 3.61 3.61
14-02-18 3.67 3.74 3.62 57,800 3.72 3.72
14-02-14 3.70 3.73 3.65 111,200 3.67 3.67
14-02-13 3.60 3.74 3.57 61,700 3.71 3.71
14-02-12 3.83 3.83 3.60 63,400 3.63 3.63
14-02-11 3.58 3.90 3.58 160,200 3.77 3.77
14-02-10 3.62 3.74 3.50 178,600 3.56 3.56
Date Open High Low Vol Cls adjCls
14-02-07 3.36 3.87 3.30 369,500 3.62 3.62
14-02-06 3.26 3.37 3.26 118,400 3.30 3.30
14-02-05 3.38 3.41 3.23 91,000 3.24 3.24
14-02-04 3.26 3.43 3.16 196,300 3.38 3.38
14-02-03 3.49 3.53 3.20 283,500 3.24 3.24
14-01-31 3.70 3.76 3.45 448,900 3.47 3.47
14-01-30 3.69 3.82 3.67 100,900 3.75 3.75
14-01-29 3.82 3.86 3.65 170,600 3.67 3.67
14-01-28 3.90 3.92 3.78 230,000 3.83 3.83
Date Open High Low Vol Cls adjCls
14-01-27 3.96 4.02 3.80 154,700 3.90 3.90
14-01-24 4.07 4.07 3.88 171,600 3.97 3.97
14-01-23 4.07 4.13 3.97 97,400 4.08 4.08
14-01-22 4.01 4.19 3.95 79,400 4.05 4.05
14-01-21 4.15 4.15 3.92 187,000 3.97 3.97
14-01-17 4.18 4.30 4.00 190,900 4.09 4.09
14-01-16 4.06 4.15 4.00 117,200 4.15 4.15
14-01-15 4.03 4.12 3.95 176,200 4.03 4.03
14-01-14 3.97 4.12 3.95 229,600 3.98 3.98
Date Open High Low Vol Cls adjCls
14-01-13 3.77 3.98 3.61 241,700 3.92 3.92
14-01-10 3.92 3.92 3.75 128,000 3.81 3.81
14-01-09 4.16 4.18 3.78 421,900 3.84 3.84
14-01-08 4.34 4.34 4.09 285,000 4.14 4.14
14-01-07 4.25 4.38 4.25 172,500 4.34 4.34
14-01-06 4.53 4.60 4.17 357,100 4.23 4.23
14-01-03 4.34 4.51 4.24 361,400 4.50 4.50
14-01-02 4.05 4.32 4.00 335,100 4.31 4.31
13-12-31 4.40 4.48 3.92 561,200 4.07 4.07
Date Open High Low Vol Cls adjCls
13-12-30 3.93 4.42 3.90 550,400 4.38 4.38
13-12-27 3.86 4.04 3.85 274,000 3.91 3.91
13-12-26 3.67 3.85 3.65 156,700 3.82 3.82
13-12-24 3.70 3.74 3.59 50,400 3.65 3.65
13-12-23 3.77 3.80 3.66 456,500 3.69 3.69
13-12-20 3.66 3.75 3.61 346,700 3.72 3.72
13-12-19 3.54 3.74 3.54 159,900 3.63 3.63
13-12-18 3.55 3.58 3.45 76,300 3.56 3.56
13-12-17 3.54 3.59 3.45 129,000 3.54 3.54
Date Open High Low Vol Cls adjCls
13-12-16 3.46 3.59 3.44 171,700 3.54 3.54
13-12-13 3.33 3.46 3.33 167,900 3.43 3.43
13-12-12 3.42 3.50 3.31 167,000 3.32 3.32
13-12-11 3.50 3.63 3.37 238,500 3.42 3.42
13-12-10 3.44 3.58 3.42 250,700 3.50 3.50
13-12-09 3.62 3.73 3.45 165,400 3.46 3.46
13-12-06 3.75 3.79 3.58 146,200 3.58 3.58
13-12-05 3.76 3.87 3.67 155,300 3.68 3.68
13-12-04 3.78 3.85 3.58 215,100 3.77 3.77
Date Open High Low Vol Cls adjCls
13-12-03 3.60 3.85 3.60 317,000 3.79 3.79
13-12-02 3.80 3.80 3.50 388,500 3.59 3.59
13-11-29 3.79 3.87 3.73 56,700 3.82 3.82
13-11-27 3.87 3.87 3.62 246,900 3.76 3.76
13-11-26 3.71 3.97 3.70 261,500 3.85 3.85
13-11-25 3.68 3.79 3.63 146,900 3.69 3.69
13-11-22 3.72 3.81 3.64 158,100 3.68 3.68
13-11-21 3.69 3.88 3.60 215,300 3.73 3.73
13-11-20 3.46 3.73 3.44 176,600 3.69 3.69
Date Open High Low Vol Cls adjCls
13-11-19 3.75 3.78 3.41 470,000 3.48 3.48
13-11-18 3.66 4.24 3.63 1,087,500 3.70 3.70
13-11-15 3.53 3.60 3.37 105,400 3.39 3.39
13-11-14 3.27 3.60 3.22 258,400 3.54 3.54
13-11-13 3.25 3.49 3.21 364,100 3.33 3.33
13-11-12 3.56 3.58 3.33 218,800 3.51 3.51
13-11-11 3.63 3.64 3.45 160,600 3.50 3.50
13-11-08 3.27 3.67 3.27 215,100 3.61 3.61
13-11-07 3.64 3.64 3.29 279,200 3.29 3.29
Date Open High Low Vol Cls adjCls
13-11-06 3.85 3.85 3.61 165,900 3.63 3.63
13-11-05 3.86 3.96 3.76 204,000 3.85 3.85
13-11-04 4.03 4.08 3.70 282,400 3.90 3.90
13-11-01 3.74 4.05 3.70 322,900 4.01 4.01
13-10-31 4.13 4.15 3.67 591,800 3.76 3.76
13-10-30 4.14 4.26 4.04 238,500 4.13 4.13
13-10-29 4.60 4.64 4.03 892,500 4.14 4.14
13-10-28 4.03 4.61 4.00 834,800 4.56 4.56
13-10-25 3.91 4.02 3.77 361,500 4.00 4.00
Date Open High Low Vol Cls adjCls
13-10-24 3.55 3.91 3.50 694,800 3.86 3.86
13-10-23 3.37 3.57 3.26 436,900 3.53 3.53
13-10-22 3.53 3.55 3.36 380,800 3.37 3.37
13-10-21 3.28 3.59 3.28 481,000 3.53 3.53
13-10-18 3.40 3.45 3.21 201,600 3.26 3.26
13-10-17 3.43 3.46 3.29 240,200 3.33 3.33
13-10-16 3.48 3.48 3.33 223,700 3.43 3.43
13-10-15 3.38 3.44 3.23 362,900 3.40 3.40
13-10-14 3.20 3.49 3.16 451,200 3.38 3.38
Date Open High Low Vol Cls adjCls
13-10-11 3.03 3.30 2.85 1,942,700 3.22 3.22
13-10-10 3.11 3.38 3.02 612,800 3.02 3.02
13-10-09 3.10 3.24 2.95 596,900 3.10 3.10
13-10-08 3.44 3.45 3.01 873,800 3.05 3.05
13-10-07 4.50 4.52 3.30 1,450,400 3.41 3.41
13-10-04 5.18 5.22 4.84 164,900 4.94 4.94
13-10-03 5.55 5.57 5.12 132,100 5.18 5.18
13-10-02 5.94 5.97 5.53 151,600 5.56 5.56
13-10-01 5.91 6.08 5.85 100,800 5.96 5.96
Date Open High Low Vol Cls adjCls
13-09-30 6.08 6.12 5.90 109,000 5.90 5.90
13-09-27 6.18 6.32 6.14 42,300 6.14 6.14
13-09-26 6.21 6.36 6.19 66,100 6.26 6.26
13-09-25 6.30 6.33 6.17 23,200 6.20 6.20
13-09-24 6.23 6.34 6.16 80,000 6.29 6.29
13-09-23 6.40 6.40 6.15 54,000 6.20 6.20
13-09-20 6.32 6.51 6.13 195,900 6.44 6.44
13-09-19 6.63 6.63 6.28 77,600 6.31 6.31
13-09-18 6.45 6.67 6.31 120,800 6.63 6.63
Date Open High Low Vol Cls adjCls
13-09-17 6.15 6.33 6.09 41,500 6.31 6.31
13-09-16 6.50 6.50 6.08 49,500 6.15 6.15
13-09-13 6.00 6.47 6.00 113,300 6.41 6.41
13-09-12 5.97 6.02 5.90 431,600 5.97 5.97
13-09-11 6.10 6.13 5.92 213,500 5.96 5.96
13-09-10 6.11 6.12 5.92 65,200 6.02 6.02
13-09-09 6.10 6.14 5.81 60,000 6.09 6.09
13-09-06 6.10 6.10 5.88 36,100 6.06 6.06
13-09-05 5.85 6.11 5.75 33,900 6.05 6.05
Date Open High Low Vol Cls adjCls
13-09-04 5.93 5.95 5.76 34,100 5.82 5.82
13-09-03 6.12 6.15 5.85 130,200 5.94 5.94
13-08-30 6.15 6.19 5.95 91,200 6.00 6.00
13-08-29 6.08 6.20 5.96 68,200 6.17 6.17
13-08-28 5.93 6.15 5.75 125,500 6.08 6.08
13-08-27 5.99 6.15 5.89 114,900 5.90 5.90
13-08-26 6.21 6.21 6.07 62,500 6.07 6.07
13-08-23 6.17 6.30 6.06 48,800 6.18 6.18
13-08-22 6.09 6.33 6.08 61,600 6.12 6.12
Date Open High Low Vol Cls adjCls
13-08-21 6.63 6.63 6.01 135,700 6.03 6.03
13-08-20 5.99 6.68 5.99 131,800 6.67 6.67
13-08-19 6.56 6.65 5.85 198,900 5.91 5.91
13-08-16 6.33 6.74 6.20 123,700 6.51 6.51
13-08-15 6.63 6.71 6.38 146,800 6.38 6.38
13-08-14 6.50 7.16 6.50 289,100 6.74 6.74
13-08-13 6.33 6.58 6.33 84,300 6.43 6.43
13-08-12 7.03 7.06 6.28 263,300 6.29 6.29
13-08-09 6.70 7.15 6.54 165,700 7.00 7.00
Date Open High Low Vol Cls adjCls
13-08-08 7.47 7.51 6.71 170,600 6.92 6.92
13-08-07 7.74 7.83 7.60 75,500 7.60 7.60
13-08-06 8.02 8.07 7.68 173,200 7.81 7.81
13-08-05 8.20 8.28 8.02 126,000 8.07 8.07
13-08-02 8.54 8.61 8.08 95,000 8.14 8.14
13-08-01 8.78 8.84 8.54 75,000 8.56 8.56
13-07-31 8.75 8.84 8.49 120,400 8.68 8.68
13-07-30 8.91 9.01 8.68 51,800 8.72 8.72
13-07-29 8.85 8.99 8.80 29,800 8.84 8.84
Date Open High Low Vol Cls adjCls
13-07-26 8.82 9.03 8.71 69,700 8.96 8.96
13-07-25 8.91 9.13 8.84 70,600 8.90 8.90
13-07-24 9.41 9.54 8.92 218,400 8.95 8.95
13-07-23 9.85 9.90 9.30 128,700 9.43 9.43
13-07-22 9.55 9.85 9.43 134,300 9.81 9.81
13-07-19 9.43 9.65 9.37 121,200 9.64 9.64
13-07-18 9.07 9.50 8.95 156,200 9.50 9.50
13-07-17 9.06 9.10 8.67 86,800 9.06 9.06
13-07-16 8.77 9.05 8.77 242,400 9.04 9.04
Date Open High Low Vol Cls adjCls
13-07-15 8.58 8.82 8.50 74,800 8.79 8.79
13-07-12 8.84 8.88 8.59 59,900 8.60 8.60
13-07-11 8.95 8.95 8.25 138,500 8.81 8.81
13-07-10 8.79 8.79 8.60 34,200 8.68 8.68
13-07-09 8.55 8.86 8.37 80,400 8.83 8.83
13-07-08 8.79 8.79 8.49 61,400 8.49 8.49
13-07-05 8.62 8.79 8.38 74,300 8.79 8.79
13-07-03 8.20 8.52 8.18 31,800 8.46 8.46
13-07-02 8.20 8.31 8.14 138,300 8.24 8.24
Date Open High Low Vol Cls adjCls
13-07-01 8.52 8.59 8.12 88,500 8.22 8.22
13-06-28 8.61 8.62 8.40 160,100 8.44 8.44
13-06-27 8.66 8.75 8.54 103,500 8.63 8.63
13-06-26 8.85 8.85 8.54 89,500 8.60 8.60
13-06-25 8.56 8.81 8.23 102,400 8.76 8.76
13-06-24 8.17 8.57 8.10 69,500 8.45 8.45
13-06-21 8.44 8.49 8.06 125,900 8.33 8.33
13-06-20 8.37 8.48 8.18 123,900 8.40 8.40
13-06-19 8.64 8.75 8.50 61,000 8.57 8.57
Date Open High Low Vol Cls adjCls
13-06-18 8.38 8.75 8.38 85,400 8.61 8.61
13-06-17 8.20 8.49 8.13 74,100 8.36 8.36
13-06-14 8.12 8.45 7.97 61,600 8.08 8.08
13-06-13 7.78 8.30 7.78 115,200 8.18 8.18
13-06-12 8.25 8.29 7.78 97,200 7.80 7.80
13-06-11 8.23 8.44 8.03 93,700 8.04 8.04
13-06-10 8.60 8.60 8.35 39,300 8.41 8.41
13-06-07 8.49 8.75 8.43 64,800 8.63 8.63
13-06-06 8.32 8.45 8.11 63,600 8.45 8.45
Date Open High Low Vol Cls adjCls
13-06-05 8.79 8.80 8.31 70,500 8.34 8.34
13-06-04 9.10 9.10 8.76 125,700 8.83 8.83
13-06-03 8.87 9.24 8.74 118,100 9.15 9.15
13-05-31 8.62 9.03 8.60 124,600 8.85 8.85
13-05-30 8.67 8.75 8.44 51,600 8.73 8.73
13-05-29 8.88 8.88 8.42 75,900 8.60 8.60
13-05-28 8.91 9.14 8.82 122,100 9.00 9.00
13-05-24 8.56 8.88 8.42 80,000 8.83 8.83
13-05-23 8.42 8.71 8.01 54,400 8.67 8.67
Date Open High Low Vol Cls adjCls
13-05-22 8.32 8.72 8.32 80,300 8.60 8.60
13-05-21 7.97 8.41 7.86 50,700 8.33 8.33
13-05-20 8.18 8.18 7.86 73,000 7.94 7.94
13-05-17 8.34 8.43 8.24 26,400 8.29 8.29
13-05-16 8.59 8.59 8.22 70,200 8.30 8.30
13-05-15 8.97 8.97 8.55 100,400 8.66 8.66
13-05-14 8.15 9.15 8.15 251,600 8.99 8.99
13-05-13 7.73 8.20 7.67 97,400 8.19 8.19
13-05-10 6.95 7.82 6.86 124,000 7.77 7.77
Date Open High Low Vol Cls adjCls
13-05-09 7.87 7.87 7.35 74,700 7.36 7.36
13-05-08 7.74 7.87 7.55 60,200 7.86 7.86
13-05-07 7.60 7.75 7.55 47,300 7.75 7.75
13-05-06 7.36 7.60 7.32 61,900 7.54 7.54
13-05-03 7.04 7.38 6.88 84,000 7.34 7.34
13-05-02 7.05 7.10 6.96 33,500 6.98 6.98
13-05-01 7.43 7.50 7.00 99,200 7.01 7.01
13-04-30 7.19 7.50 7.10 63,600 7.50 7.50
13-04-29 7.38 7.38 6.95 53,400 7.23 7.23
Date Open High Low Vol Cls adjCls
13-04-26 6.94 7.31 6.94 57,300 7.27 7.27
13-04-25 6.95 6.98 6.92 21,600 6.94 6.94
13-04-24 6.95 7.00 6.88 34,700 6.93 6.93
13-04-23 6.95 6.98 6.84 57,100 6.96 6.96
13-04-22 6.76 6.99 6.73 29,400 6.85 6.85
13-04-19 6.61 6.82 6.54 39,900 6.80 6.80
13-04-18 6.63 6.68 6.51 89,200 6.56 6.56
13-04-17 6.84 6.84 6.50 66,700 6.59 6.59
13-04-16 6.80 6.89 6.45 68,400 6.87 6.87
Date Open High Low Vol Cls adjCls
13-04-15 6.89 6.89 6.61 86,300 6.75 6.75
13-04-12 6.74 7.00 6.74 99,100 6.90 6.90
13-04-11 6.63 6.90 6.63 32,800 6.77 6.77
13-04-10 6.68 6.68 6.55 111,300 6.61 6.61
13-04-09 6.46 6.77 6.40 28,000 6.62 6.62
13-04-08 6.63 6.80 6.35 82,700 6.46 6.46
13-04-05 6.41 6.65 6.40 53,100 6.61 6.61
13-04-04 6.52 6.74 6.40 107,500 6.51 6.51
13-04-03 7.02 7.05 6.45 133,700 6.52 6.52
Date Open High Low Vol Cls adjCls
13-04-02 7.28 7.38 6.95 88,200 6.97 6.97
13-04-01 7.26 7.35 7.10 70,100 7.20 7.20
13-03-28 7.74 7.74 7.11 128,300 7.35 7.35
13-03-27 7.50 7.80 7.50 40,900 7.68 7.68
13-03-26 8.05 8.05 7.43 158,700 7.62 7.62
13-03-25 7.94 8.04 7.85 157,300 8.02 8.02
13-03-22 7.30 7.92 7.30 272,800 7.87 7.87
13-03-21 7.10 7.31 7.06 114,800 7.23 7.23
13-03-20 6.97 7.24 6.97 92,500 7.20 7.20
Date Open High Low Vol Cls adjCls
13-03-19 6.21 7.05 6.16 142,200 6.92 6.92
13-03-18 7.05 7.18 6.97 48,300 7.05 7.05
13-03-15 6.94 7.24 6.94 85,700 7.20 7.20
13-03-14 6.86 6.95 6.77 61,100 6.93 6.93
13-03-13 6.81 6.84 6.68 32,500 6.82 6.82
13-03-12 6.77 6.88 6.67 43,100 6.83 6.83
13-03-11 7.09 7.09 6.55 118,700 6.77 6.77
13-03-08 6.75 7.19 6.69 99,600 7.15 7.15
13-03-07 6.60 6.74 6.42 48,500 6.74 6.74
Date Open High Low Vol Cls adjCls
13-03-06 6.68 6.77 6.56 66,800 6.62 6.62
13-03-05 6.52 6.70 6.45 85,700 6.67 6.67
13-03-04 6.44 6.65 6.40 130,400 6.46 6.46
13-03-01 6.43 6.55 6.40 57,900 6.45 6.45
13-02-28 6.61 6.78 6.50 79,100 6.51 6.51
13-02-27 6.39 6.70 6.39 71,700 6.62 6.62
13-02-26 6.92 6.94 6.35 125,700 6.40 6.40
13-02-25 7.07 7.08 6.83 57,900 6.84 6.84
13-02-22 7.06 7.13 6.84 77,500 6.97 6.97
Date Open High Low Vol Cls adjCls
13-02-21 7.29 7.29 6.99 81,500 7.00 7.00
13-02-20 7.63 7.63 7.26 52,900 7.26 7.26
13-02-19 7.48 7.68 7.40 23,700 7.63 7.63
13-02-15 7.91 7.91 7.42 35,400 7.51 7.51
13-02-14 7.65 7.79 7.59 44,000 7.70 7.67
13-02-13 7.70 7.81 7.65 34,500 7.71 7.67
13-02-12 7.54 7.71 7.54 78,700 7.70 7.67
13-02-11 7.50 7.55 7.41 31,600 7.53 7.50
13-02-08 7.18 7.54 7.17 71,700 7.49 7.46
Date Open High Low Vol Cls adjCls
13-02-07 7.22 7.27 6.98 63,700 7.13 7.10
13-02-06 7.38 7.42 7.20 290,700 7.25 7.22
13-02-05 7.38 7.54 7.32 43,300 7.45 7.42
13-02-04 7.59 7.61 7.40 73,000 7.40 7.37
13-02-01 7.42 7.71 7.27 53,600 7.62 7.59
13-01-31 7.56 7.56 7.35 131,200 7.36 7.33
13-01-30 7.57 7.63 7.47 66,100 7.57 7.54
13-01-29 7.60 7.65 7.44 54,100 7.60 7.57
13-01-28 7.73 7.78 7.51 67,300 7.63 7.60
Date Open High Low Vol Cls adjCls
13-01-25 7.68 7.76 7.58 47,500 7.73 7.69
13-01-24 7.66 7.66 7.42 84,500 7.65 7.62
13-01-23 7.55 7.72 7.52 33,700 7.59 7.56
13-01-22 7.45 7.59 7.35 59,700 7.58 7.55
13-01-18 7.37 7.47 7.36 35,900 7.47 7.44
13-01-17 7.53 7.58 7.35 65,300 7.38 7.35
13-01-16 7.48 7.55 7.40 39,300 7.51 7.48
13-01-15 7.40 7.59 7.32 88,200 7.49 7.46
13-01-14 7.71 7.74 7.39 102,200 7.51 7.48
Date Open High Low Vol Cls adjCls
13-01-11 8.02 8.04 7.71 71,400 7.77 7.73
13-01-10 7.89 8.04 7.83 69,400 8.02 7.98
13-01-09 7.84 8.05 7.70 76,100 7.88 7.84
13-01-08 7.98 8.07 7.79 75,000 7.89 7.85
13-01-07 7.87 8.07 7.64 73,300 7.97 7.93
13-01-04 8.04 8.23 7.95 101,900 7.96 7.92
13-01-03 7.88 8.39 7.78 72,200 7.98 7.94
13-01-02 8.05 8.18 7.78 113,000 7.85 7.81
12-12-31 7.47 7.97 7.34 139,700 7.81 7.77
Date Open High Low Vol Cls adjCls
12-12-28 7.41 7.61 7.36 63,600 7.44 7.41
12-12-27 7.23 7.54 7.18 69,700 7.49 7.46
12-12-26 7.33 7.50 7.17 66,400 7.24 7.21
12-12-24 7.40 7.40 7.23 31,300 7.32 7.29
12-12-21 7.50 7.65 7.40 191,400 7.42 7.39
12-12-20 7.73 7.80 7.59 87,900 7.62 7.59
12-12-19 7.77 7.80 7.65 48,900 7.74 7.70
12-12-18 7.65 7.76 7.56 123,300 7.74 7.70
12-12-17 7.69 7.73 7.59 57,900 7.67 7.64
Date Open High Low Vol Cls adjCls
12-12-14 7.64 7.75 7.61 57,900 7.67 7.64
12-12-13 7.61 7.70 7.61 20,800 7.64 7.61
12-12-12 7.84 7.92 7.56 102,600 7.57 7.54
12-12-11 7.87 7.96 7.75 292,600 7.82 7.78
12-12-10 7.63 7.81 7.60 71,800 7.81 7.77
12-12-07 7.75 7.88 7.57 97,500 7.63 7.60
12-12-06 7.74 7.90 7.55 67,700 7.71 7.67
12-12-05 7.80 8.00 7.57 99,200 7.73 7.69
12-12-04 7.93 7.96 7.70 226,700 7.76 7.72
Date Open High Low Vol Cls adjCls
12-12-03 8.25 8.25 7.70 111,700 7.74 7.70
12-11-30 8.30 8.30 8.06 98,800 8.14 8.10
12-11-29 8.15 8.30 8.15 74,800 8.21 8.17
12-11-28 8.06 8.30 7.98 43,800 8.07 8.03
12-11-27 7.98 8.34 7.95 103,300 8.09 8.05
12-11-26 7.90 8.15 7.90 52,400 8.02 7.98
12-11-23 7.96 8.14 7.86 20,400 7.95 7.91
12-11-21 8.00 8.07 7.72 68,400 7.91 7.87
12-11-20 7.66 7.99 7.65 70,800 7.82 7.78
Date Open High Low Vol Cls adjCls
12-11-19 7.45 7.90 7.39 165,200 7.71 7.67
12-11-16 7.34 7.55 7.16 123,800 7.34 7.31
12-11-15 7.38 7.50 7.06 110,900 7.36 7.33
12-11-14 7.64 7.78 7.19 88,000 7.35 7.32
12-11-13 7.47 7.90 7.46 91,200 7.59 7.56
12-11-12 7.93 7.99 7.54 81,700 7.60 7.53
12-11-09 7.81 7.94 7.68 120,200 7.88 7.81
12-11-08 8.10 8.63 7.75 217,500 7.78 7.71
12-11-07 8.86 8.99 8.55 124,400 8.59 8.51
Date Open High Low Vol Cls adjCls
12-11-06 8.84 9.08 8.63 146,100 8.99 8.91
12-11-05 8.77 8.98 8.50 78,300 8.78 8.70
12-11-02 8.94 9.10 8.74 82,100 8.76 8.68
12-11-01 8.58 8.98 8.58 117,100 8.88 8.80
12-10-31 8.40 8.51 8.21 54,500 8.51 8.43
12-10-26 8.51 8.58 8.31 106,300 8.43 8.35
12-10-25 8.44 8.56 8.28 88,500 8.54 8.46
12-10-24 8.21 8.39 8.05 86,300 8.39 8.31
12-10-23 8.20 8.31 8.10 119,000 8.16 8.09
Date Open High Low Vol Cls adjCls
12-10-22 8.34 8.36 8.20 223,200 8.25 8.17
12-10-19 8.60 8.63 8.31 81,200 8.37 8.29
12-10-18 8.82 8.95 8.56 83,400 8.67 8.59
12-10-17 8.73 8.90 8.56 93,000 8.86 8.78
12-10-16 8.47 8.79 8.34 89,900 8.74 8.66
12-10-15 8.29 8.50 8.20 159,500 8.39 8.31
12-10-12 8.35 8.52 8.21 39,600 8.26 8.18
12-10-11 8.48 8.48 8.22 68,900 8.36 8.28
12-10-10 8.42 8.66 8.34 89,700 8.38 8.30
Date Open High Low Vol Cls adjCls
12-10-09 8.56 8.68 8.40 171,900 8.43 8.35
12-10-08 8.59 8.71 8.52 45,000 8.55 8.47
12-10-05 8.75 8.82 8.54 60,900 8.61 8.53
12-10-04 8.62 8.79 8.52 78,400 8.72 8.64
12-10-03 8.70 8.71 8.51 74,300 8.61 8.53
12-10-02 8.98 9.04 8.61 174,900 8.69 8.61
12-10-01 8.95 9.24 8.90 122,400 8.95 8.87
12-09-28 8.90 9.16 8.88 88,900 8.92 8.84
12-09-27 8.82 9.09 8.82 95,500 8.96 8.88
Date Open High Low Vol Cls adjCls
12-09-26 9.05 9.15 8.76 72,900 8.81 8.73
12-09-25 9.88 9.88 9.00 218,900 9.04 8.96
12-09-24 9.90 10.05 9.73 73,500 9.86 9.77
12-09-21 9.86 10.09 9.73 102,500 9.97 9.88
12-09-20 10.01 10.19 9.73 78,300 9.79 9.70
12-09-19 10.25 10.40 9.88 114,200 10.13 10.04
12-09-18 10.30 11.00 9.96 137,600 10.16 10.07
12-09-17 10.23 10.66 10.04 147,100 10.27 10.18
12-09-14 10.29 10.48 9.66 237,300 10.22 10.13
Date Open High Low Vol Cls adjCls
12-09-13 9.34 10.37 9.34 320,700 10.25 10.16
12-09-12 9.14 9.46 8.64 119,000 9.34 9.25
12-09-11 8.80 9.14 8.68 85,300 9.14 9.06
12-09-10 8.76 8.95 8.75 71,900 8.83 8.75
12-09-07 8.88 8.89 8.57 129,800 8.79 8.71
12-09-06 8.47 8.93 8.35 147,400 8.87 8.79
12-09-05 8.70 8.80 8.31 130,400 8.38 8.30
12-09-04 8.21 8.79 8.01 360,300 8.73 8.65
12-08-31 8.23 8.28 8.05 103,500 8.23 8.15
Date Open High Low Vol Cls adjCls
12-08-30 8.25 8.32 8.11 62,100 8.13 8.06
12-08-29 8.33 8.43 8.28 49,000 8.33 8.25
12-08-28 8.29 8.49 8.29 92,900 8.34 8.26
12-08-27 8.40 8.40 8.19 105,000 8.28 8.20
12-08-24 8.24 8.53 8.19 69,900 8.35 8.27
12-08-23 8.45 8.69 8.19 104,500 8.27 8.19
12-08-22 8.83 8.94 8.47 91,100 8.50 8.42
12-08-21 8.76 8.92 8.70 169,700 8.89 8.81
12-08-20 8.41 8.77 8.41 146,500 8.72 8.64
Date Open High Low Vol Cls adjCls
12-08-17 8.18 8.50 8.10 112,800 8.47 8.39
12-08-16 8.04 8.20 7.90 115,700 8.16 8.09
12-08-15 8.07 8.20 7.84 138,900 8.09 8.02
12-08-14 8.49 8.53 8.13 113,700 8.15 8.04
12-08-13 8.07 8.55 8.03 156,300 8.46 8.35
12-08-10 8.80 8.89 7.94 348,800 8.09 7.98
12-08-09 8.55 9.02 8.51 119,500 8.94 8.82
12-08-08 9.01 9.08 8.53 107,400 8.55 8.44
12-08-07 8.84 9.04 8.75 102,500 9.00 8.88
Date Open High Low Vol Cls adjCls
12-08-06 8.83 8.95 8.72 106,900 8.82 8.70
12-08-03 8.57 8.79 8.36 86,800 8.76 8.64
12-08-02 8.25 8.59 8.24 181,600 8.37 8.26
12-08-01 8.80 8.98 8.25 257,600 8.25 8.14
12-07-31 8.89 9.11 8.66 135,400 8.68 8.56
12-07-30 9.43 9.50 8.75 144,100 8.89 8.77
12-07-27 9.27 9.62 9.10 195,400 9.40 9.27
12-07-26 8.84 9.23 8.73 203,000 9.19 9.07
12-07-25 8.79 8.87 8.51 111,800 8.73 8.61
Date Open High Low Vol Cls adjCls
12-07-24 8.48 8.80 8.41 261,400 8.75 8.63
12-07-23 8.53 8.75 8.45 123,600 8.45 8.34
12-07-20 8.75 8.79 8.42 162,600 8.50 8.39
12-07-19 8.80 9.26 8.80 184,800 8.81 8.69
12-07-18 8.15 8.79 8.15 178,200 8.78 8.66
12-07-17 8.82 8.90 8.16 166,500 8.18 8.07
12-07-16 8.34 8.73 8.34 274,600 8.66 8.54
12-07-13 8.35 8.55 8.32 105,600 8.36 8.25
12-07-12 8.47 8.50 8.31 93,300 8.35 8.24
Date Open High Low Vol Cls adjCls
12-07-11 8.32 8.67 8.28 123,400 8.51 8.40
12-07-10 8.46 8.56 8.30 230,200 8.32 8.21
12-07-09 8.59 8.59 8.30 162,400 8.40 8.29
12-07-06 8.63 8.78 8.45 127,600 8.60 8.48
12-07-05 8.48 8.77 8.39 147,600 8.76 8.64
12-07-03 8.31 8.62 8.31 90,600 8.51 8.40
12-07-02 8.34 8.50 8.25 127,700 8.33 8.22
12-06-29 8.28 8.48 8.12 134,200 8.32 8.21
12-06-28 8.27 8.30 8.02 88,200 8.10 7.99
Date Open High Low Vol Cls adjCls
12-06-27 8.37 8.37 8.09 172,900 8.32 8.21
12-06-26 8.25 8.48 8.16 218,400 8.40 8.29
12-06-25 8.03 8.25 7.77 245,700 8.20 8.09
12-06-22 8.33 8.40 8.08 2,594,200 8.17 8.06
12-06-21 8.58 8.77 8.26 274,900 8.33 8.22
12-06-20 8.77 8.77 8.50 126,800 8.61 8.49
12-06-19 8.60 8.84 8.55 128,300 8.79 8.67
12-06-18 8.47 8.79 8.31 189,800 8.58 8.47
12-06-15 8.75 8.77 8.38 171,700 8.51 8.40
Date Open High Low Vol Cls adjCls
12-06-14 7.96 8.77 7.92 234,600 8.72 8.60
12-06-13 8.02 8.11 7.74 351,400 8.00 7.89
12-06-12 8.39 8.62 7.95 280,900 8.05 7.94
12-06-11 8.92 8.92 8.19 340,000 8.33 8.22
12-06-08 8.38 8.92 8.21 176,600 8.84 8.72
12-06-07 8.38 8.49 8.21 119,300 8.34 8.23
12-06-06 8.53 8.72 8.24 145,400 8.30 8.19
12-06-05 8.32 8.51 8.24 122,600 8.46 8.35
12-06-04 8.33 8.45 7.95 387,500 8.35 8.24
Date Open High Low Vol Cls adjCls
12-06-01 8.72 8.74 8.25 137,600 8.32 8.21
12-05-31 8.93 9.04 8.63 347,700 8.83 8.71
12-05-30 9.09 9.20 8.85 216,200 8.96 8.84
12-05-29 8.98 9.27 8.98 176,500 9.11 8.99
12-05-25 9.13 9.13 8.84 196,700 8.89 8.77
12-05-24 9.47 9.50 9.10 112,800 9.15 9.03
12-05-23 9.28 9.66 8.98 182,000 9.44 9.31
12-05-22 9.67 9.68 9.34 100,000 9.48 9.35
12-05-21 9.07 9.64 9.07 178,400 9.63 9.50
Date Open High Low Vol Cls adjCls
12-05-18 9.20 9.28 8.70 466,000 9.10 8.98
12-05-17 10.19 10.19 9.24 373,000 9.29 9.17
12-05-16 10.17 10.48 10.00 220,200 10.23 10.09
12-05-15 10.47 10.78 10.07 294,000 10.19 10.05
12-05-14 11.37 11.39 10.47 540,200 10.49 10.35
12-05-11 11.10 11.86 10.82 382,100 11.42 11.27
12-05-10 10.65 11.48 10.65 272,000 11.37 11.18
12-05-09 10.81 10.82 10.50 156,000 10.64 10.47
12-05-08 11.22 11.22 10.73 135,200 11.00 10.82
Date Open High Low Vol Cls adjCls
12-05-07 10.87 11.31 10.60 186,000 11.22 11.04
12-05-04 10.52 10.97 10.00 340,900 10.94 10.76
12-05-03 12.92 13.20 10.65 642,100 11.01 10.83
12-05-02 12.64 12.90 12.35 203,100 12.84 12.63
12-05-01 12.50 12.69 12.46 199,000 12.62 12.41
12-04-30 12.20 12.50 12.15 277,000 12.49 12.28
12-04-27 11.65 12.11 11.43 206,300 12.09 11.89
12-04-26 11.38 11.65 11.26 144,500 11.62 11.43
12-04-25 11.34 11.54 11.14 174,300 11.32 11.13
Date Open High Low Vol Cls adjCls
12-04-24 11.19 11.21 10.99 100,400 11.20 11.02
12-04-23 11.21 11.30 10.84 104,800 11.15 10.97
12-04-20 10.94 11.35 10.87 78,800 11.21 11.03
12-04-19 11.13 11.14 10.75 83,800 10.93 10.75
12-04-18 11.43 11.43 11.05 92,500 11.12 10.94
12-04-17 11.71 11.71 11.30 107,800 11.45 11.26
12-04-16 11.50 12.00 11.22 244,000 11.50 11.31
12-04-13 11.06 11.42 11.05 126,800 11.34 11.15
12-04-12 10.75 11.20 10.73 121,300 11.04 10.86
Date Open High Low Vol Cls adjCls
12-04-11 10.30 10.79 10.29 97,600 10.75 10.57
12-04-10 10.03 10.49 10.03 105,500 10.25 10.08
12-04-09 10.42 10.42 9.61 151,000 10.09 9.92
12-04-05 10.67 10.94 10.45 107,200 10.54 10.37
12-04-04 11.14 11.19 10.52 132,600 10.73 10.55
12-04-03 11.21 11.25 10.94 182,300 11.11 10.93
12-04-02 10.99 11.22 10.45 380,400 11.13 10.95
12-03-30 10.38 11.00 10.24 279,800 10.87 10.69
12-03-29 9.80 10.31 9.78 291,300 10.29 10.12
Date Open High Low Vol Cls adjCls
12-03-28 9.50 9.92 9.49 178,600 9.79 9.63
12-03-27 9.01 9.50 9.01 140,800 9.44 9.28
12-03-26 8.99 9.03 8.94 36,700 8.95 8.80
12-03-23 8.75 8.99 8.73 50,100 8.92 8.77
12-03-22 8.76 8.84 8.57 58,100 8.79 8.65
12-03-21 8.82 8.90 8.75 65,600 8.79 8.65
12-03-20 8.90 8.94 8.78 58,200 8.78 8.64
12-03-19 9.09 9.09 8.64 117,200 8.90 8.75
12-03-16 9.01 9.39 9.00 100,600 9.03 8.88
Date Open High Low Vol Cls adjCls
12-03-15 9.27 9.41 8.95 124,800 9.41 9.26
12-03-14 9.43 9.43 9.19 126,100 9.31 9.16
12-03-13 9.39 9.47 9.26 104,700 9.47 9.31
12-03-12 9.34 9.40 9.06 214,300 9.38 9.23
12-03-09 8.99 9.30 8.94 309,300 9.15 9.00
12-03-08 8.79 8.95 8.78 65,100 8.94 8.79
12-03-07 8.41 8.87 8.37 134,800 8.74 8.60
12-03-06 8.43 8.43 8.25 31,900 8.40 8.26
12-03-05 8.18 8.47 8.17 128,900 8.42 8.28
Date Open High Low Vol Cls adjCls
12-03-02 8.28 8.40 8.08 134,400 8.14 8.01
12-03-01 8.29 8.48 8.17 99,900 8.27 8.13
12-02-29 8.28 8.30 8.19 120,600 8.25 8.11
12-02-28 8.16 8.29 8.16 89,000 8.22 8.09
12-02-27 8.39 8.39 8.15 106,700 8.19 8.06
12-02-24 8.34 8.48 8.16 79,500 8.32 8.18
12-02-23 8.21 8.34 8.13 119,800 8.30 8.16
12-02-22 7.75 8.29 7.65 142,700 8.10 7.97
12-02-21 8.00 8.13 7.53 190,500 7.68 7.55
Date Open High Low Vol Cls adjCls
12-02-17 8.41 8.41 7.90 159,900 7.93 7.80
12-02-16 8.61 8.70 8.35 129,200 8.38 8.24
12-02-15 8.92 9.09 8.42 363,400 8.63 8.49
12-02-14 8.40 8.87 8.14 261,700 8.85 8.67
12-02-13 7.98 8.40 7.80 243,400 8.39 8.22
12-02-10 7.73 7.85 7.39 110,200 7.80 7.64
12-02-09 7.41 7.64 7.27 107,300 7.57 7.42
12-02-08 7.09 7.49 7.09 104,600 7.38 7.23
12-02-07 7.04 7.15 6.90 32,200 7.11 6.97
Date Open High Low Vol Cls adjCls
12-02-06 7.20 7.20 6.88 47,900 6.94 6.80
12-02-03 6.90 7.25 6.84 86,200 7.19 7.04
12-02-02 6.53 6.90 6.47 84,100 6.90 6.76
12-02-01 6.43 6.63 6.40 29,500 6.47 6.34
12-01-31 6.35 6.50 6.33 19,700 6.49 6.36
12-01-30 6.54 6.55 6.31 95,200 6.35 6.22
12-01-27 6.63 6.67 6.39 76,600 6.57 6.44
12-01-26 6.73 6.73 6.52 12,800 6.69 6.55
12-01-25 6.54 6.75 6.47 46,600 6.63 6.50
Date Open High Low Vol Cls adjCls
12-01-24 6.64 6.68 6.58 22,700 6.58 6.45
12-01-23 6.59 6.74 6.56 14,000 6.62 6.49
12-01-20 6.71 6.85 6.45 64,900 6.62 6.49
12-01-19 6.65 6.73 6.57 47,300 6.68 6.54
12-01-18 6.59 6.65 6.51 71,800 6.65 6.51
12-01-17 6.71 6.73 6.51 31,200 6.66 6.52
12-01-13 6.76 6.76 6.62 18,100 6.68 6.54
12-01-12 6.83 6.85 6.71 25,700 6.76 6.62
12-01-11 6.73 6.87 6.70 12,400 6.84 6.70
Date Open High Low Vol Cls adjCls
12-01-10 6.80 6.80 6.70 14,200 6.76 6.62
12-01-09 6.82 6.88 6.71 40,300 6.81 6.67
12-01-06 6.77 6.90 6.66 40,700 6.81 6.67
12-01-05 7.11 7.11 6.72 67,700 6.76 6.62
12-01-04 6.61 6.98 6.46 126,900 6.94 6.80
12-01-03 6.11 6.55 6.11 78,100 6.54 6.41
11-12-30 6.15 6.15 6.02 38,500 6.04 5.92
11-12-29 6.11 6.19 5.99 58,000 6.13 6.01
11-12-28 6.15 6.21 6.11 18,400 6.15 6.03
Date Open High Low Vol Cls adjCls
11-12-27 6.38 6.38 6.03 61,300 6.18 6.01
11-12-23 5.70 6.46 5.70 67,700 6.30 6.12
11-12-22 5.63 5.70 5.55 26,300 5.70 5.54
11-12-21 5.53 5.65 5.53 28,400 5.63 5.47
11-12-20 5.55 5.60 5.51 13,300 5.55 5.39
11-12-19 5.66 5.66 5.51 13,500 5.54 5.38
11-12-16 5.52 5.63 5.45 28,000 5.61 5.45
11-12-15 5.42 5.48 5.42 8,100 5.45 5.30
11-12-14 5.45 5.45 5.40 27,800 5.42 5.27
Date Open High Low Vol Cls adjCls
11-12-13 5.54 5.55 5.40 30,600 5.47 5.32
11-12-12 5.49 5.51 5.38 50,900 5.48 5.33
11-12-09 5.50 5.59 5.37 46,200 5.43 5.28
11-12-08 5.43 5.52 5.43 90,000 5.46 5.31
11-12-07 5.44 5.44 5.30 31,500 5.35 5.20
11-12-06 5.49 5.49 5.30 39,700 5.35 5.20
11-12-05 5.39 5.47 5.39 23,100 5.47 5.32
11-12-02 5.38 5.51 5.38 11,800 5.39 5.24
11-12-01 5.39 5.57 5.32 43,200 5.45 5.30
Date Open High Low Vol Cls adjCls
11-11-30 5.38 5.54 5.36 214,600 5.41 5.26
11-11-29 5.43 5.44 5.26 50,600 5.37 5.22
11-11-28 5.36 5.53 5.34 152,100 5.40 5.25
11-11-25 5.33 5.36 5.27 11,500 5.30 5.15
11-11-23 5.19 5.35 5.14 111,000 5.25 5.10
11-11-22 5.25 5.25 5.03 94,600 5.16 5.01
11-11-21 5.03 5.22 5.03 59,200 5.20 5.05
11-11-18 5.13 5.15 5.03 34,100 5.03 4.89
11-11-17 4.95 5.35 4.95 293,900 5.10 4.96
Date Open High Low Vol Cls adjCls
11-11-16 5.09 5.12 4.96 36,600 4.96 4.82
11-11-15 5.06 5.10 4.96 29,300 5.10 4.96
11-11-14 5.07 5.14 5.02 24,400 5.14 4.99
11-11-11 5.02 5.08 4.88 184,600 5.07 4.89
11-11-10 4.97 5.06 4.82 152,900 4.94 4.77
11-11-09 5.01 5.01 4.91 19,100 4.95 4.78
11-11-08 4.84 5.11 4.79 38,700 5.11 4.93
11-11-07 4.66 4.88 4.63 40,900 4.80 4.63
11-11-04 4.64 4.80 4.62 47,400 4.75 4.58
Date Open High Low Vol Cls adjCls
11-11-03 4.95 4.97 4.60 78,400 4.64 4.48
11-11-02 4.88 4.98 4.88 18,400 4.97 4.80
11-11-01 4.85 4.89 4.75 27,200 4.84 4.67
11-10-31 4.88 4.88 4.77 70,800 4.88 4.71
11-10-28 5.05 5.07 4.78 84,800 4.90 4.73
11-10-27 5.27 5.27 5.02 55,000 5.04 4.86
11-10-26 5.15 5.23 5.13 27,300 5.23 5.05
11-10-25 5.30 5.30 5.10 41,000 5.15 4.97
11-10-24 5.45 5.49 5.29 35,100 5.35 5.16
Date Open High Low Vol Cls adjCls
11-10-21 5.30 5.45 5.29 29,600 5.44 5.25
11-10-20 5.30 5.33 5.25 20,000 5.28 5.10
11-10-19 5.40 5.40 5.25 43,300 5.28 5.10
11-10-18 5.44 5.45 5.36 35,000 5.40 5.21
11-10-17 5.35 5.44 5.21 54,700 5.42 5.23
11-10-14 5.33 5.41 5.27 44,800 5.37 5.18
11-10-13 5.37 5.40 5.24 48,300 5.30 5.11
11-10-12 5.35 5.38 5.25 34,500 5.35 5.16
11-10-11 5.22 5.33 5.16 23,000 5.31 5.12
Date Open High Low Vol Cls adjCls
11-10-10 5.29 5.37 5.13 25,000 5.28 5.10
11-10-07 5.25 5.30 5.17 18,100 5.25 5.07
11-10-06 5.26 5.34 5.22 12,800 5.25 5.07
11-10-05 5.33 5.40 5.19 27,200 5.23 5.05
11-10-04 5.10 5.41 5.10 104,000 5.29 5.11
11-10-03 5.23 5.35 4.97 164,100 5.30 5.11
11-09-30 5.21 5.32 5.21 17,000 5.30 5.11
11-09-29 5.21 5.40 5.10 60,600 5.31 5.12
11-09-28 5.26 5.35 5.18 71,000 5.23 5.05
Date Open High Low Vol Cls adjCls
11-09-27 5.51 5.51 5.21 73,200 5.37 5.18
11-09-26 5.27 5.42 5.08 77,200 5.39 5.20
11-09-23 5.43 5.43 5.30 26,700 5.32 5.13
11-09-22 5.33 5.48 5.33 93,300 5.44 5.25
11-09-21 5.50 5.51 5.35 40,200 5.48 5.29
11-09-20 5.74 5.75 5.37 99,900 5.44 5.25
11-09-19 5.63 5.75 5.50 81,300 5.72 5.52
11-09-16 5.27 5.62 5.23 268,300 5.60 5.40
11-09-15 5.29 5.36 5.19 109,500 5.30 5.11
Date Open High Low Vol Cls adjCls
11-09-14 5.25 5.35 5.10 197,900 5.28 5.10
11-09-13 4.99 5.25 4.99 196,200 5.24 5.06
11-09-12 4.81 4.99 4.81 51,500 4.95 4.78
11-09-09 4.68 4.84 4.68 23,200 4.83 4.66
11-09-08 4.72 4.80 4.68 24,700 4.72 4.56
11-09-07 4.74 4.85 4.63 72,700 4.72 4.56
11-09-06 4.61 4.70 4.51 52,500 4.63 4.47
11-09-02 4.86 4.86 4.68 18,300 4.77 4.60
11-09-01 4.94 4.99 4.89 31,100 4.90 4.73
Date Open High Low Vol Cls adjCls
11-08-31 5.00 5.00 4.86 44,200 4.90 4.73
11-08-30 4.97 5.00 4.86 32,800 4.98 4.81
11-08-29 4.70 4.98 4.70 47,700 4.95 4.78
11-08-26 4.51 4.66 4.47 15,900 4.63 4.47
11-08-25 4.56 4.58 4.41 36,200 4.50 4.34
11-08-24 4.53 4.59 4.40 98,100 4.49 4.33
11-08-23 4.42 4.73 4.42 85,900 4.65 4.49
11-08-22 4.58 4.77 4.40 88,600 4.51 4.35
11-08-19 4.61 4.64 4.40 168,500 4.48 4.32
Date Open High Low Vol Cls adjCls
11-08-18 4.83 4.91 4.65 101,100 4.69 4.53
11-08-17 4.95 4.95 4.84 68,400 4.92 4.75
11-08-16 5.04 5.04 4.77 119,900 4.91 4.74
11-08-15 5.18 5.19 4.90 475,900 5.02 4.84
11-08-12 5.10 5.19 4.90 49,000 5.11 4.93
11-08-11 4.88 5.13 4.87 91,500 5.00 4.83
11-08-10 4.68 5.25 4.59 814,600 4.85 4.68
11-08-09 4.47 5.00 4.47 136,500 4.89 4.72
11-08-08 4.64 5.00 4.64 365,600 4.70 4.54
Date Open High Low Vol Cls adjCls
11-08-05 4.80 5.05 4.67 154,900 5.03 4.85
11-08-04 5.03 5.04 4.80 213,500 4.90 4.73
11-08-03 5.00 5.15 4.92 132,400 5.10 4.92
11-08-02 4.92 5.04 4.82 305,200 5.04 4.86
11-08-01 4.77 5.00 4.77 493,600 4.96 4.79
11-07-29 4.49 4.91 4.32 770,000 4.84 4.67
11-07-28 4.04 4.14 3.93 30,200 4.07 3.93
11-07-27 4.18 4.21 3.93 34,100 4.09 3.95
11-07-26 4.21 4.23 4.04 53,400 4.11 3.97
Date Open High Low Vol Cls adjCls
11-07-25 4.33 4.43 4.22 59,000 4.25 4.10
11-07-22 4.46 4.50 4.36 45,700 4.43 4.28
11-07-21 4.41 4.51 4.29 49,900 4.51 4.35
11-07-20 4.37 4.38 4.25 13,900 4.28 4.13
11-07-19 4.29 4.31 4.15 16,400 4.30 4.15
11-07-18 4.28 4.28 4.10 29,700 4.20 4.05
11-07-15 4.29 4.33 4.18 18,100 4.26 4.11
11-07-14 4.30 4.33 4.22 47,800 4.23 4.08
11-07-13 4.18 4.27 4.09 32,200 4.27 4.12
Date Open High Low Vol Cls adjCls
11-07-12 4.33 4.33 4.15 31,700 4.19 4.04
11-07-11 4.32 4.49 4.30 42,600 4.36 4.21
11-07-08 4.15 4.36 4.15 21,200 4.36 4.21
11-07-07 4.15 4.21 4.00 95,200 4.15 4.00
11-07-06 4.15 4.31 3.95 166,500 4.20 4.05
11-07-05 4.12 4.35 4.00 81,800 4.15 4.00
11-07-01 4.14 4.14 4.04 12,800 4.13 3.99
11-06-30 4.05 4.08 3.93 34,000 3.94 3.80
11-06-29 4.15 4.15 4.00 20,700 4.04 3.90
Date Open High Low Vol Cls adjCls
11-06-28 4.12 4.22 4.05 49,300 4.10 3.96
11-06-27 3.97 4.11 3.90 97,900 3.98 3.84
11-06-24 3.84 4.05 3.83 55,500 4.00 3.86
11-06-23 3.75 3.84 3.70 29,500 3.84 3.71
11-06-22 3.76 3.82 3.74 28,500 3.77 3.64
11-06-21 3.62 3.81 3.51 77,400 3.78 3.65
11-06-20 3.45 3.68 3.33 63,700 3.68 3.55
11-06-17 3.65 3.78 3.39 135,700 3.46 3.34
11-06-16 3.84 3.95 3.59 39,700 3.65 3.52
Date Open High Low Vol Cls adjCls
11-06-15 4.03 4.10 3.78 51,800 3.82 3.69
11-06-14 4.15 4.15 4.05 21,800 4.10 3.96
11-06-13 4.15 4.18 4.08 31,300 4.15 4.00
11-06-10 4.11 4.20 4.11 34,200 4.15 4.00
11-06-09 4.16 4.16 3.90 31,700 4.15 4.00
11-06-08 4.04 4.13 3.91 7,600 4.12 3.98
11-06-07 4.15 4.15 3.93 61,100 4.09 3.95
11-06-06 4.14 4.23 4.05 69,500 4.13 3.99
11-06-03 4.14 4.15 4.12 17,000 4.15 4.00
Date Open High Low Vol Cls adjCls
11-06-02 4.10 4.18 4.05 39,600 4.15 4.00
11-06-01 4.07 4.08 3.92 19,000 4.02 3.88
11-05-31 4.11 4.15 3.93 25,200 4.10 3.96
11-05-27 3.88 4.20 3.82 36,000 4.11 3.97
11-05-26 3.70 3.88 3.70 10,500 3.88 3.74
11-05-25 3.72 3.78 3.69 25,600 3.69 3.56
11-05-24 3.60 3.73 3.60 22,800 3.71 3.58
11-05-23 3.52 3.60 3.52 10,000 3.59 3.46
11-05-20 3.58 3.65 3.53 46,100 3.61 3.48
Date Open High Low Vol Cls adjCls
11-05-19 3.64 3.67 3.58 20,000 3.61 3.48
11-05-18 3.55 3.72 3.55 20,600 3.64 3.51
11-05-17 3.80 3.81 3.55 42,900 3.62 3.49
11-05-16 3.78 3.81 3.72 32,500 3.73 3.60
11-05-13 3.77 3.80 3.73 9,900 3.77 3.64
11-05-12 3.76 3.80 3.71 16,800 3.78 3.65
11-05-11 3.83 3.98 3.72 54,100 3.74 3.61
11-05-10 3.91 3.95 3.90 18,200 3.90 3.76
11-05-09 3.95 3.95 3.89 3,500 3.93 3.79
Date Open High Low Vol Cls adjCls
11-05-06 3.86 3.91 3.85 10,000 3.90 3.76
11-05-05 3.89 3.90 3.75 14,000 3.87 3.73
11-05-04 4.02 4.02 3.86 78,100 3.92 3.78
11-05-03 4.06 4.06 3.93 22,000 3.95 3.81
11-05-02 4.07 4.12 3.96 46,000 4.05 3.91
11-04-29 4.04 4.14 4.01 11,000 4.04 3.90
11-04-28 4.11 4.15 4.00 21,000 4.03 3.89
11-04-27 4.12 4.26 4.08 61,000 4.16 4.01
11-04-26 4.05 4.15 4.03 36,600 4.11 3.97
Date Open High Low Vol Cls adjCls
11-04-25 3.91 4.07 3.91 63,900 4.07 3.93
11-04-21 3.98 3.98 3.88 13,400 3.88 3.74
11-04-20 3.80 3.98 3.78 58,000 3.98 3.84
11-04-19 3.70 3.89 3.70 43,500 3.83 3.70
11-04-18 3.55 3.70 3.55 60,800 3.70 3.57
11-04-15 3.72 3.73 3.60 47,200 3.65 3.52
11-04-14 3.70 3.75 3.64 8,200 3.70 3.57
11-04-13 3.77 3.79 3.59 7,600 3.73 3.60
11-04-12 3.81 3.94 3.58 57,700 3.75 3.62
Date Open High Low Vol Cls adjCls
11-04-11 3.83 3.83 3.72 3,000 3.80 3.67
11-04-08 3.67 3.85 3.67 43,300 3.85 3.72
11-04-07 3.62 3.77 3.54 46,800 3.70 3.57
11-04-06 3.80 3.82 3.63 38,600 3.66 3.53
11-04-05 3.78 3.82 3.65 35,700 3.82 3.69
11-04-04 3.63 3.81 3.54 53,900 3.74 3.61
11-04-01 3.60 3.64 3.55 13,700 3.61 3.48
11-03-31 3.54 3.60 3.52 18,000 3.59 3.46
11-03-30 3.63 3.64 3.54 10,900 3.56 3.44
Date Open High Low Vol Cls adjCls
11-03-29 3.57 3.63 3.54 22,600 3.63 3.50
11-03-28 3.63 3.70 3.57 73,400 3.61 3.48
11-03-25 3.64 3.69 3.59 16,100 3.63 3.50
11-03-24 3.61 3.78 3.59 96,700 3.64 3.51
11-03-23 3.64 3.67 3.60 8,500 3.63 3.50
11-03-22 3.70 3.70 3.65 9,900 3.67 3.54
11-03-21 3.74 3.74 3.65 18,600 3.69 3.56
11-03-18 3.68 3.71 3.63 8,000 3.68 3.55
11-03-17 3.58 3.74 3.55 41,700 3.61 3.48
Date Open High Low Vol Cls adjCls
11-03-16 3.74 3.74 3.61 28,900 3.62 3.49
11-03-15 3.60 3.68 3.58 19,500 3.60 3.47
11-03-14 3.77 3.81 3.68 21,400 3.70 3.57
11-03-11 3.89 3.89 3.78 3,300 3.82 3.69
11-03-10 3.81 3.89 3.80 19,200 3.89 3.75
11-03-09 3.87 3.90 3.81 17,200 3.85 3.72
11-03-08 3.75 3.90 3.75 37,200 3.85 3.72
11-03-07 3.92 3.99 3.75 14,700 3.80 3.67
11-03-04 3.91 3.91 3.75 18,300 3.85 3.72
Date Open High Low Vol Cls adjCls
11-03-03 3.97 3.97 3.78 20,800 3.83 3.70
11-03-02 3.95 3.96 3.71 23,400 3.80 3.67
11-03-01 3.98 4.04 3.90 27,100 3.94 3.80
11-02-28 3.80 4.00 3.80 35,200 3.92 3.78
11-02-25 3.81 3.90 3.73 20,700 3.76 3.63
11-02-24 3.62 3.77 3.58 54,600 3.71 3.58
11-02-23 3.93 3.96 3.58 45,100 3.62 3.49
11-02-22 3.95 4.16 3.80 39,700 3.85 3.72
11-02-18 4.25 4.28 3.91 36,200 3.95 3.81
Date Open High Low Vol Cls adjCls
11-02-17 4.21 4.31 4.15 39,300 4.26 4.11
11-02-16 4.19 4.24 4.16 15,600 4.16 4.01
11-02-15 4.27 4.30 4.20 26,800 4.21 4.06
11-02-14 4.40 4.40 4.20 28,100 4.23 4.08
11-02-11 4.01 4.39 4.01 66,500 4.37 4.22
11-02-10 4.11 4.16 4.00 123,800 4.04 3.90
11-02-09 4.01 4.15 4.00 44,800 4.12 3.98
11-02-08 4.01 4.12 4.00 24,200 4.05 3.91
11-02-07 4.08 4.10 4.02 16,800 4.10 3.96
Date Open High Low Vol Cls adjCls
11-02-04 4.10 4.12 4.03 6,500 4.12 3.98
11-02-03 4.12 4.12 4.07 8,200 4.10 3.96
11-02-02 4.02 4.15 4.02 26,300 4.12 3.98
11-02-01 4.00 4.00 3.98 21,900 3.99 3.85
11-01-31 3.98 4.07 3.97 15,400 3.98 3.84
11-01-28 4.01 4.01 3.93 30,100 3.97 3.83
11-01-27 3.98 4.14 3.98 24,700 4.07 3.93
11-01-26 4.08 4.08 3.97 96,300 4.06 3.92
11-01-25 3.93 4.05 3.93 11,000 4.05 3.91
Date Open High Low Vol Cls adjCls
11-01-24 3.89 3.98 3.87 10,200 3.92 3.78
11-01-21 4.00 4.05 3.85 60,200 3.89 3.75
11-01-20 4.03 4.04 3.98 48,700 4.00 3.86
11-01-19 4.05 4.10 4.01 30,400 4.06 3.92
11-01-18 4.08 4.10 4.00 20,200 4.08 3.94
11-01-14 4.15 4.15 4.01 29,400 4.03 3.89
11-01-13 4.01 4.15 3.99 20,400 4.12 3.98
11-01-12 4.12 4.12 3.95 44,000 4.04 3.90
11-01-11 4.13 4.13 3.98 22,600 4.05 3.91
Date Open High Low Vol Cls adjCls
11-01-10 3.94 4.06 3.87 30,700 4.06 3.92
11-01-07 4.04 4.11 3.94 14,300 3.94 3.80
11-01-06 4.10 4.11 4.00 58,800 4.06 3.92
11-01-05 4.17 4.17 4.12 28,300 4.14 4.00
11-01-04 4.05 4.18 4.02 65,800 4.17 4.02
11-01-03 3.85 4.05 3.85 73,000 4.05 3.91
10-12-31 3.89 3.93 3.87 16,900 3.88 3.74
10-12-30 3.88 3.99 3.88 19,000 3.95 3.81
10-12-29 3.95 3.98 3.84 33,700 3.92 3.78
Date Open High Low Vol Cls adjCls
10-12-28 4.14 4.14 3.88 102,900 3.97 3.83
10-12-27 4.11 4.15 4.09 12,900 4.09 3.95
10-12-23 3.97 4.16 3.94 45,200 4.16 4.01
10-12-22 3.83 4.05 3.83 90,900 4.01 3.87
10-12-21 3.72 3.79 3.72 15,500 3.73 3.60
10-12-20 3.66 3.88 3.51 66,300 3.77 3.64
10-12-17 3.94 3.94 3.64 45,300 3.68 3.55
10-12-16 3.67 4.03 3.66 27,700 3.94 3.80
10-12-15 3.65 3.72 3.52 50,900 3.72 3.59
Date Open High Low Vol Cls adjCls
10-12-14 3.71 3.72 3.61 36,700 3.65 3.52
10-12-13 3.90 3.90 3.67 92,300 3.70 3.57
10-12-10 3.90 3.91 3.88 23,600 3.89 3.75
10-12-09 3.93 3.96 3.87 52,600 3.87 3.73
10-12-08 3.95 3.95 3.90 33,200 3.94 3.80
10-12-07 3.99 3.99 3.92 20,600 3.93 3.79
10-12-06 3.96 4.00 3.92 26,400 3.97 3.83
10-12-03 3.97 4.01 3.96 11,100 3.98 3.84
10-12-02 3.96 4.05 3.92 48,800 4.00 3.86
Date Open High Low Vol Cls adjCls
10-12-01 4.00 4.07 3.93 33,600 3.98 3.84
10-11-30 4.00 4.00 3.87 38,200 4.00 3.86
10-11-29 4.12 4.12 3.90 29,300 4.01 3.87
10-11-26 4.15 4.15 3.98 11,800 4.08 3.94
10-11-24 4.06 4.23 4.04 18,700 4.21 4.06
10-11-23 4.34 4.41 4.02 41,600 4.05 3.91
10-11-22 4.50 4.50 4.32 44,200 4.41 4.26
10-11-19 4.41 4.59 4.40 79,000 4.51 4.35
10-11-18 4.04 4.47 3.98 76,200 4.32 4.17
Date Open High Low Vol Cls adjCls
10-11-17 3.81 4.06 3.77 91,400 3.97 3.83
10-11-16 3.55 3.83 3.50 83,100 3.80 3.67
10-11-15 3.67 3.67 3.55 27,200 3.55 3.43
10-11-12 3.80 3.91 3.55 84,600 3.56 3.44
10-11-11 3.95 4.04 3.79 55,100 3.85 3.72
10-11-10 3.94 4.14 3.88 56,000 3.98 3.84
10-11-09 3.97 4.04 3.91 30,800 3.97 3.83
10-11-08 4.00 4.08 3.88 45,500 3.94 3.80
10-11-05 3.82 4.00 3.82 53,800 3.98 3.84
Date Open High Low Vol Cls adjCls
10-11-04 4.12 4.12 3.82 169,600 3.85 3.72
10-11-03 4.07 4.17 4.07 35,100 4.11 3.97
10-11-02 4.17 4.17 4.07 79,200 4.10 3.96
10-11-01 4.33 4.34 4.14 78,600 4.17 4.02
10-10-29 4.35 4.37 4.32 58,400 4.34 4.19
10-10-28 4.39 4.50 4.33 89,000 4.36 4.21
10-10-27 4.50 4.50 4.30 104,400 4.39 4.24
10-10-26 4.46 4.49 4.43 20,200 4.49 4.33
10-10-25 4.50 4.50 4.30 52,100 4.41 4.26
Date Open High Low Vol Cls adjCls
10-10-22 4.48 4.49 4.31 32,000 4.37 4.22
10-10-21 4.42 4.56 4.29 50,200 4.49 4.33
10-10-20 4.98 5.01 4.23 417,900 4.33 4.18
10-10-19 4.96 5.00 4.90 59,500 4.92 4.75
10-10-18 4.91 5.02 4.91 43,800 4.99 4.82
10-10-15 4.98 5.00 4.91 40,100 4.95 4.78
10-10-14 5.05 5.05 4.88 22,000 4.88 4.71
10-10-13 5.07 5.11 5.00 45,800 5.00 4.83
10-10-12 4.95 5.12 4.86 37,500 5.04 4.86
Date Open High Low Vol Cls adjCls
10-10-11 4.85 5.07 4.85 19,000 5.03 4.85
10-10-08 5.03 5.04 4.87 36,100 4.88 4.71
10-10-07 5.06 5.11 4.97 31,400 4.98 4.81
10-10-06 5.10 5.11 4.91 28,800 5.04 4.86
10-10-05 4.80 5.08 4.76 25,700 4.99 4.82
10-10-04 5.09 5.09 4.75 107,200 4.75 4.58
10-10-01 5.10 5.11 5.03 21,400 5.04 4.86
10-09-30 5.00 5.02 4.99 43,000 5.02 4.84
10-09-29 5.04 5.04 4.98 32,900 5.00 4.83
Date Open High Low Vol Cls adjCls
10-09-28 5.15 5.17 4.93 77,300 5.02 4.84
10-09-27 5.28 5.28 5.00 58,800 5.13 4.95
10-09-24 5.31 5.35 5.25 17,500 5.31 5.12
10-09-23 5.26 5.41 5.15 9,500 5.18 5.00
10-09-22 5.11 5.48 5.11 40,400 5.18 5.00
10-09-21 5.15 5.23 5.00 89,300 5.23 5.05
10-09-20 4.67 5.15 4.62 107,900 5.10 4.92
10-09-17 4.66 4.77 4.63 106,100 4.72 4.56
10-09-16 4.55 4.71 4.55 47,800 4.71 4.55
Date Open High Low Vol Cls adjCls
10-09-15 4.50 4.60 4.46 35,200 4.50 4.34
10-09-14 4.56 4.60 4.41 120,100 4.50 4.34
10-09-13 4.56 4.78 4.52 32,100 4.60 4.44
10-09-10 4.64 4.64 4.55 22,100 4.59 4.43
10-09-09 4.65 4.79 4.61 34,100 4.69 4.53
10-09-08 4.60 4.60 4.53 25,800 4.57 4.41
10-09-07 4.56 4.57 4.52 43,500 4.55 4.39
10-09-03 4.55 4.55 4.40 17,400 4.52 4.36
10-09-02 4.35 4.55 4.30 41,900 4.55 4.39
Date Open High Low Vol Cls adjCls
10-09-01 4.45 4.47 4.30 80,800 4.30 4.15
10-08-31 4.40 4.44 4.22 64,800 4.42 4.27
10-08-30 4.53 4.55 4.37 5,700 4.47 4.31
10-08-27 4.49 4.54 4.31 22,600 4.49 4.33
10-08-26 4.52 4.57 4.40 14,800 4.44 4.28
10-08-25 4.33 4.62 4.33 11,700 4.43 4.28
10-08-24 4.51 4.62 4.25 49,200 4.33 4.18
10-08-23 4.68 4.68 4.50 24,500 4.58 4.42
10-08-20 4.53 4.82 4.40 34,800 4.74 4.57
Date Open High Low Vol Cls adjCls
10-08-19 4.36 4.49 4.26 27,400 4.48 4.32
10-08-18 4.38 4.53 4.33 80,400 4.41 4.26
10-08-17 4.50 4.60 4.40 24,700 4.47 4.31
10-08-16 4.51 4.83 4.42 37,900 4.50 4.34
10-08-13 4.58 4.75 4.45 39,400 4.55 4.39
10-08-12 4.74 4.80 4.45 21,600 4.48 4.32
10-08-11 4.67 4.93 4.61 26,900 4.72 4.56
10-08-10 4.76 4.92 4.67 33,500 4.88 4.71
10-08-09 4.95 4.95 4.80 23,300 4.81 4.64
Date Open High Low Vol Cls adjCls
10-08-06 4.88 4.93 4.83 10,400 4.90 4.73
10-08-05 4.99 5.08 4.85 49,800 4.98 4.81
10-08-04 5.05 5.16 4.95 76,600 5.04 4.86
10-08-03 5.20 5.23 4.98 25,300 5.00 4.83
10-08-02 4.97 5.27 4.97 41,400 5.25 5.07
10-07-30 5.05 5.17 5.05 12,100 5.17 4.99
10-07-29 5.25 5.30 5.05 20,700 5.05 4.87
10-07-28 5.01 5.27 5.01 22,500 5.23 5.05
10-07-27 5.06 5.14 5.04 16,600 5.04 4.86
Date Open High Low Vol Cls adjCls
10-07-26 5.12 5.19 5.00 35,500 5.14 4.96
10-07-23 5.02 5.20 5.02 8,500 5.19 5.01
10-07-22 5.08 5.15 5.00 18,700 5.13 4.95
10-07-21 5.22 5.29 5.05 39,500 5.11 4.93
10-07-20 5.05 5.33 5.05 31,000 5.26 5.08
10-07-19 5.01 5.50 5.01 32,300 5.27 5.09
10-07-16 5.11 5.18 5.02 21,500 5.05 4.87
10-07-15 5.45 5.45 5.11 25,100 5.12 4.94
10-07-14 5.35 5.48 5.35 9,700 5.35 5.16
Date Open High Low Vol Cls adjCls
10-07-13 5.35 5.44 5.16 27,600 5.37 5.18
10-07-12 5.41 5.51 5.35 8,900 5.36 5.17
10-07-09 5.36 5.58 5.36 24,400 5.51 5.32
10-07-08 5.29 5.45 5.26 20,700 5.44 5.25
10-07-07 5.14 5.30 5.04 22,100 5.24 5.06
10-07-06 5.25 5.30 5.07 32,700 5.19 5.01
10-07-02 5.16 5.35 5.02 30,000 5.32 5.13
10-07-01 5.27 5.39 5.00 55,100 5.10 4.92
10-06-30 5.20 5.26 5.16 15,300 5.21 5.03
Date Open High Low Vol Cls adjCls
10-06-29 5.28 5.28 5.06 10,800 5.20 5.02
10-06-28 5.07 5.30 5.04 40,300 5.25 5.07
10-06-25 5.00 5.39 5.00 50,800 5.04 4.86
10-06-24 5.32 5.40 5.08 28,000 5.11 4.93
10-06-23 5.11 5.34 5.03 34,000 5.23 5.05
10-06-22 5.29 5.30 5.08 32,100 5.14 4.96
10-06-21 5.31 5.40 5.08 23,500 5.13 4.95
10-06-18 5.30 5.35 5.21 34,800 5.25 5.07
10-06-17 5.10 5.30 5.09 18,100 5.30 5.11
Date Open High Low Vol Cls adjCls
10-06-16 5.35 5.35 5.18 18,300 5.20 5.02
10-06-15 5.06 5.35 5.06 45,500 5.35 5.16
10-06-14 5.00 5.13 4.91 29,600 5.03 4.85
10-06-11 4.97 5.00 4.86 14,100 4.97 4.80
10-06-10 5.00 5.01 4.96 67,000 5.00 4.83
10-06-09 4.85 4.99 4.69 44,700 4.92 4.75
10-06-08 4.50 4.80 4.50 47,400 4.77 4.60
10-06-07 4.64 4.73 4.46 32,100 4.51 4.35
10-06-04 4.80 4.92 4.56 59,700 4.66 4.50
Date Open High Low Vol Cls adjCls
10-06-03 4.98 5.02 4.93 70,800 4.99 4.82
10-06-02 4.83 4.92 4.80 28,600 4.86 4.69
10-06-01 4.91 5.00 4.79 33,100 4.88 4.71
10-05-28 4.82 5.00 4.82 28,200 4.92 4.75
10-05-27 5.05 5.10 4.85 34,900 4.89 4.72
10-05-26 4.89 5.10 4.88 44,600 4.93 4.76
10-05-25 4.55 4.98 4.55 46,700 4.75 4.58
10-05-24 4.56 4.86 4.50 87,000 4.70 4.54
10-05-21 4.51 4.58 4.42 77,900 4.48 4.32
Date Open High Low Vol Cls adjCls
10-05-20 4.62 4.77 4.16 159,800 4.45 4.29
10-05-19 4.89 4.98 4.74 187,900 4.74 4.57
10-05-18 5.00 5.07 4.63 117,300 4.90 4.73
10-05-17 5.14 5.16 4.90 53,900 5.00 4.83
10-05-14 5.48 5.69 5.11 20,700 5.15 4.97
10-05-13 5.19 5.74 5.19 39,500 5.50 5.31
10-05-12 5.06 5.40 5.06 52,800 5.24 5.06
10-05-11 5.12 5.20 4.89 37,900 5.10 4.92
10-05-10 5.13 5.20 4.98 26,200 5.14 4.96
Date Open High Low Vol Cls adjCls
10-05-07 5.25 5.25 4.89 123,800 4.91 4.74
10-05-06 5.46 5.57 5.00 51,800 5.20 5.02
10-05-05 5.54 5.68 5.40 46,500 5.54 5.35
10-05-04 5.54 5.78 5.54 34,800 5.60 5.40
10-05-03 5.64 6.01 5.63 47,100 5.63 5.43
10-04-30 5.81 5.89 5.61 40,500 5.64 5.44
10-04-29 6.00 6.00 5.76 78,700 5.85 5.65
10-04-28 6.01 6.02 5.92 21,800 5.94 5.73
10-04-27 6.03 6.30 5.91 44,200 5.95 5.74
Date Open High Low Vol Cls adjCls
10-04-26 6.03 6.18 5.95 20,600 5.99 5.78
10-04-23 6.25 6.26 6.03 22,100 6.04 5.83
10-04-22 6.13 6.15 6.01 28,500 6.04 5.83
10-04-21 6.26 6.26 6.00 64,900 6.21 5.99
10-04-20 6.43 6.53 6.11 82,000 6.22 6.00
10-04-19 6.43 6.46 6.34 50,400 6.40 6.18
10-04-16 6.70 6.73 6.38 73,300 6.40 6.18
10-04-15 6.41 6.68 6.38 100,500 6.68 6.45
10-04-14 6.43 6.47 6.35 48,200 6.45 6.22
Date Open High Low Vol Cls adjCls
10-04-13 6.34 6.38 6.26 29,800 6.37 6.15
10-04-12 6.39 6.53 6.33 29,500 6.35 6.13
10-04-09 6.28 6.38 6.21 35,400 6.34 6.12
10-04-08 6.26 6.31 6.21 19,100 6.23 6.01
10-04-07 6.29 6.40 6.22 31,700 6.24 6.02
10-04-06 6.21 6.38 6.21 54,300 6.25 6.03
10-04-05 6.18 6.45 6.18 64,800 6.20 5.98
10-04-01 5.93 6.27 5.93 80,700 6.04 5.83
10-03-31 5.89 6.05 5.89 44,000 5.92 5.71
Date Open High Low Vol Cls adjCls
10-03-30 6.44 6.45 5.84 115,300 5.84 5.64
10-03-29 6.13 6.22 6.05 68,300 6.22 6.00
10-03-26 6.22 6.24 6.01 56,300 6.07 5.86
10-03-25 6.33 6.37 6.15 41,500 6.19 5.97
10-03-24 6.21 6.44 6.20 21,500 6.29 6.07
10-03-23 6.16 6.35 6.16 91,100 6.30 6.08
10-03-22 6.17 6.34 6.11 54,100 6.15 5.94
10-03-19 6.28 6.28 6.05 93,800 6.27 6.05
10-03-18 6.16 6.37 6.10 105,600 6.29 6.07
Date Open High Low Vol Cls adjCls
10-03-17 6.45 6.58 6.15 119,100 6.20 5.98
10-03-16 6.26 6.76 6.20 154,000 6.47 6.24
10-03-15 6.33 6.55 6.05 101,900 6.17 5.95
10-03-12 6.65 6.78 6.44 88,400 6.44 6.21
10-03-11 6.31 6.84 6.29 228,600 6.67 6.44
10-03-10 6.27 6.41 6.15 153,300 6.35 6.13
10-03-09 5.90 6.29 5.88 464,500 6.21 5.99
10-03-08 6.77 6.85 6.66 31,800 6.75 6.51
10-03-05 6.45 6.91 6.45 91,000 6.76 6.52
Date Open High Low Vol Cls adjCls
10-03-04 6.29 6.40 6.19 66,400 6.36 6.14
10-03-03 6.30 6.30 6.11 38,300 6.20 5.98
10-03-02 6.17 6.47 6.09 59,900 6.26 6.04
10-03-01 6.43 6.48 6.11 105,600 6.20 5.98
10-02-26 6.51 6.64 6.32 28,700 6.54 6.31
10-02-25 6.60 6.70 6.29 38,000 6.59 6.36
10-02-24 6.84 6.95 6.55 62,600 6.67 6.44
10-02-23 7.09 7.09 6.82 56,600 6.82 6.58
10-02-22 7.05 7.05 6.95 25,100 6.99 6.75
Date Open High Low Vol Cls adjCls
10-02-19 7.19 7.23 7.04 33,100 7.07 6.82
10-02-18 7.10 7.32 7.02 25,800 7.24 6.99
10-02-17 7.40 7.40 6.84 63,900 6.96 6.72
10-02-16 7.45 7.54 7.28 31,900 7.40 7.14
10-02-12 7.22 7.49 7.03 64,000 7.49 7.23
10-02-11 6.30 7.39 6.24 103,500 7.28 7.03
10-02-10 6.51 6.60 6.42 56,000 6.48 6.25
10-02-09 6.16 6.65 6.16 90,200 6.65 6.42
10-02-08 5.78 6.19 5.78 31,800 6.16 5.94
Date Open High Low Vol Cls adjCls
10-02-05 5.72 5.88 5.55 53,100 5.76 5.56
10-02-04 6.04 6.21 5.79 66,400 5.97 5.76
10-02-03 6.25 6.30 6.11 32,800 6.11 5.90
10-02-02 6.42 6.43 6.27 23,700 6.36 6.14
10-02-01 6.43 6.45 6.19 73,200 6.38 6.16
10-01-29 6.39 6.57 6.18 99,300 6.27 6.05
10-01-28 6.44 6.76 6.14 107,000 6.16 5.94
10-01-27 6.20 6.47 6.07 116,400 6.47 6.24
10-01-26 5.80 6.50 5.80 190,600 6.30 6.08
Date Open High Low Vol Cls adjCls
10-01-25 5.58 5.85 5.58 19,500 5.64 5.44
10-01-22 5.57 5.96 5.48 70,300 5.63 5.43
10-01-21 5.99 5.99 5.33 89,200 5.65 5.45
10-01-20 6.02 6.17 5.77 51,300 5.88 5.67
10-01-19 6.00 6.15 5.17 259,200 6.15 5.94
10-01-15 6.31 6.38 6.10 69,300 6.13 5.92
10-01-14 6.50 6.50 6.23 53,100 6.39 6.17
10-01-13 6.50 6.51 6.20 117,700 6.32 6.10
10-01-12 6.47 6.65 6.47 97,400 6.54 6.31
Date Open High Low Vol Cls adjCls
10-01-11 6.72 6.85 6.40 65,100 6.58 6.35
10-01-08 6.84 6.85 6.60 29,100 6.77 6.53
10-01-07 6.76 6.87 6.76 19,600 6.85 6.61
10-01-06 6.85 7.00 6.70 68,100 6.79 6.55
10-01-05 6.75 6.95 6.66 96,600 6.79 6.55
10-01-04 7.49 7.52 6.83 80,200 7.02 6.77
09-12-31 7.40 7.40 7.25 8,500 7.38 7.12
09-12-30 7.32 7.46 7.23 6,100 7.33 7.07
09-12-29 7.25 7.46 7.25 20,700 7.40 7.14
Date Open High Low Vol Cls adjCls
09-12-28 7.41 7.63 7.22 15,700 7.25 7.00
09-12-24 7.54 7.65 7.46 8,500 7.50 7.24
09-12-23 7.70 7.74 7.51 21,000 7.60 7.33
09-12-22 7.54 7.85 7.43 46,000 7.73 7.46
09-12-21 7.33 7.63 6.91 66,100 7.61 7.34
09-12-18 7.10 7.45 6.93 99,100 7.30 7.04
09-12-17 7.06 7.15 6.90 11,700 7.05 6.80
09-12-16 6.90 7.14 6.90 25,100 7.10 6.85
09-12-15 6.91 7.10 6.89 56,200 6.93 6.69
Date Open High Low Vol Cls adjCls
09-12-14 6.77 6.95 6.70 29,400 6.90 6.66
09-12-11 6.96 6.99 6.76 36,100 6.80 6.56
09-12-10 7.00 7.09 6.90 13,100 6.92 6.68
09-12-09 6.94 7.15 6.94 26,400 7.04 6.79
09-12-08 7.10 7.22 6.91 61,500 7.08 6.83
09-12-07 7.10 7.20 6.55 207,200 7.20 6.95
09-12-04 7.21 7.31 7.03 52,200 7.03 6.78
09-12-03 7.43 7.47 7.18 55,400 7.20 6.95
09-12-02 7.42 7.49 7.36 31,800 7.38 7.12
Date Open High Low Vol Cls adjCls
09-12-01 7.60 7.60 7.33 44,200 7.49 7.23
09-11-30 7.29 7.56 7.20 69,300 7.28 7.03
09-11-27 7.25 7.46 6.97 61,500 7.32 7.06
09-11-25 7.19 7.70 6.91 170,200 7.54 7.28
09-11-24 7.19 7.25 6.93 55,100 7.24 6.99
09-11-23 7.17 7.39 7.12 68,100 7.23 6.98
09-11-20 7.33 7.50 7.10 55,800 7.37 7.11
09-11-19 7.42 7.42 6.97 70,800 7.23 6.98
09-11-18 7.60 7.80 7.38 43,700 7.44 7.18
Date Open High Low Vol Cls adjCls
09-11-17 7.32 7.65 7.16 115,400 7.59 7.32
09-11-16 7.19 7.33 6.85 125,100 7.22 6.97
09-11-13 7.99 8.05 6.86 330,300 7.25 7.00
09-11-12 7.87 8.04 7.58 116,800 7.89 7.61
09-11-11 7.80 8.10 7.76 102,200 7.77 7.50
09-11-10 8.00 8.20 7.63 87,300 7.65 7.38
09-11-09 8.10 8.33 7.73 117,400 8.06 7.78
09-11-06 7.13 8.00 7.13 78,600 7.94 7.66
09-11-05 7.01 7.20 6.95 74,200 7.13 6.88
Date Open High Low Vol Cls adjCls
09-11-04 7.25 7.25 7.00 19,700 7.00 6.76
09-11-03 7.00 7.24 6.87 47,000 7.13 6.88
09-11-02 7.00 7.21 6.90 145,000 7.01 6.77
09-10-30 7.25 7.40 6.95 96,100 6.99 6.75
09-10-29 7.49 7.49 7.18 153,900 7.25 7.00
09-10-28 7.88 7.88 7.40 102,400 7.52 7.26
09-10-27 7.17 7.99 7.12 292,900 7.83 7.56
09-10-26 6.96 7.50 6.96 91,600 7.25 7.00
09-10-23 6.94 7.16 6.78 91,400 7.10 6.85
Date Open High Low Vol Cls adjCls
09-10-22 6.73 7.04 6.60 104,100 6.90 6.66
09-10-21 7.03 7.08 6.57 156,800 6.68 6.45
09-10-20 7.18 7.30 6.96 118,200 7.10 6.85
09-10-19 7.00 7.49 6.91 295,800 7.15 6.90
09-10-16 6.57 7.29 6.46 172,800 6.99 6.75
09-10-15 6.47 6.55 6.28 24,400 6.55 6.32
09-10-14 6.31 6.66 6.30 100,600 6.49 6.26
09-10-13 6.34 6.34 6.12 45,400 6.26 6.04
09-10-12 6.07 6.35 6.07 33,900 6.29 6.07
Date Open High Low Vol Cls adjCls
09-10-09 6.07 6.35 5.95 78,100 5.98 5.77
09-10-08 6.35 6.57 6.07 129,500 6.08 5.87
09-10-07 5.50 6.35 5.50 192,600 6.35 6.13
09-10-06 5.31 5.58 5.25 69,400 5.50 5.31
09-10-05 5.15 5.37 5.13 44,200 5.29 5.11
09-10-02 5.17 5.39 5.05 32,800 5.29 5.11
09-10-01 5.39 5.45 5.17 24,900 5.31 5.12
09-09-30 5.34 5.60 5.22 26,600 5.46 5.27
09-09-29 5.57 5.57 5.34 29,600 5.47 5.28
Date Open High Low Vol Cls adjCls
09-09-28 5.40 5.59 5.36 65,300 5.57 5.38
09-09-25 5.39 5.45 5.34 66,400 5.37 5.18
09-09-24 5.33 5.47 5.16 178,400 5.41 5.22
09-09-23 5.73 5.74 5.40 169,600 5.41 5.22
09-09-22 5.80 6.00 5.60 96,800 5.72 5.52
09-09-21 5.88 6.24 5.70 182,500 5.73 5.53
09-09-18 5.58 6.04 5.58 187,000 5.81 5.61
09-09-17 5.22 5.77 5.11 43,500 5.57 5.38
09-09-16 5.10 6.00 5.07 102,000 5.27 5.09
Date Open High Low Vol Cls adjCls
09-09-15 5.01 5.19 4.96 28,100 5.04 4.86
09-09-14 5.16 5.20 4.84 81,900 4.98 4.81
09-09-11 5.37 5.37 5.15 50,800 5.24 5.06
09-09-10 5.43 5.65 5.14 107,100 5.33 5.14
09-09-09 4.63 5.96 4.54 230,300 5.38 5.19
09-09-08 4.60 4.65 4.42 36,200 4.55 4.39
09-09-04 4.64 4.64 4.59 18,000 4.60 4.44
09-09-03 4.45 4.78 4.35 33,100 4.67 4.51
09-09-02 4.39 4.52 4.39 21,000 4.40 4.25
Date Open High Low Vol Cls adjCls
09-09-01 4.65 4.69 4.39 38,700 4.44 4.28
09-08-31 4.65 4.84 4.54 14,200 4.74 4.57
09-08-28 4.74 4.85 4.52 23,100 4.63 4.47
09-08-27 4.67 4.85 4.58 34,600 4.71 4.55
09-08-26 4.77 4.88 4.66 33,200 4.66 4.50
09-08-25 4.48 4.92 4.48 78,300 4.72 4.56
09-08-24 4.57 4.57 4.41 21,200 4.50 4.34
09-08-21 4.44 4.49 4.30 28,500 4.45 4.29
09-08-20 4.30 4.57 4.30 27,000 4.44 4.28
Date Open High Low Vol Cls adjCls
09-08-19 4.25 4.56 4.21 54,900 4.52 4.36
09-08-18 4.17 4.24 4.03 52,700 4.23 4.08
09-08-17 4.05 4.15 4.00 31,400 4.08 3.94
09-08-14 4.29 4.29 4.00 28,000 4.14 4.00
09-08-13 4.11 4.40 4.11 64,300 4.25 4.10
09-08-12 3.96 4.16 3.96 29,200 4.01 3.87
09-08-11 4.19 4.19 3.88 77,800 4.00 3.86
09-08-10 4.27 4.39 3.86 74,800 4.21 4.06
09-08-07 4.51 4.59 4.25 108,800 4.40 4.25
Date Open High Low Vol Cls adjCls
09-08-06 4.57 4.62 4.41 45,200 4.47 4.31
09-08-05 4.59 4.66 4.35 55,900 4.44 4.28
09-08-04 4.02 4.80 4.02 102,800 4.59 4.43
09-08-03 4.62 4.75 4.25 132,400 4.75 4.58
09-07-31 4.12 4.32 4.00 89,500 4.18 4.03
09-07-30 4.17 4.17 3.99 248,200 4.07 3.93
09-07-29 3.80 3.95 3.67 159,900 3.94 3.80
09-07-28 3.23 3.74 3.23 217,500 3.66 3.53
09-07-27 3.17 3.30 3.17 56,700 3.20 3.09
Date Open High Low Vol Cls adjCls
09-07-24 3.03 3.29 3.01 88,800 3.29 3.18
09-07-23 3.11 3.22 3.11 47,500 3.19 3.08
09-07-22 3.09 3.16 2.95 82,600 3.10 2.99
09-07-21 2.96 3.15 2.90 67,900 3.05 2.94
09-07-20 2.91 2.96 2.84 44,800 2.95 2.85
09-07-17 2.79 2.90 2.78 69,700 2.86 2.76
09-07-16 2.77 2.85 2.76 76,200 2.82 2.72
09-07-15 2.76 2.89 2.76 51,300 2.79 2.69
09-07-14 2.75 2.85 2.75 82,600 2.75 2.65
Date Open High Low Vol Cls adjCls
09-07-13 2.75 2.77 2.62 15,400 2.77 2.67
09-07-10 2.59 2.73 2.59 5,700 2.68 2.59
09-07-09 2.76 2.76 2.67 6,000 2.67 2.58
09-07-08 2.68 2.69 2.56 17,000 2.69 2.60
09-07-07 2.74 2.80 2.59 54,600 2.70 2.61
09-07-06 2.81 2.82 2.75 39,100 2.78 2.68
09-07-02 2.90 2.90 2.75 35,100 2.83 2.73
09-07-01 2.88 2.92 2.79 53,100 2.87 2.77
09-06-30 2.89 2.90 2.75 30,400 2.90 2.80
Date Open High Low Vol Cls adjCls
09-06-29 2.99 2.99 2.82 130,100 2.89 2.79
09-06-26 2.75 2.99 2.74 138,800 2.99 2.89
09-06-25 2.75 2.80 2.72 67,900 2.75 2.65
09-06-24 2.80 2.80 2.65 32,100 2.75 2.65
09-06-23 2.65 2.77 2.65 28,800 2.77 2.67
09-06-22 2.83 2.83 2.66 23,100 2.66 2.57
09-06-19 2.68 2.92 2.68 31,000 2.92 2.82
09-06-18 2.77 2.78 2.66 47,400 2.68 2.59
09-06-17 2.77 2.77 2.70 30,000 2.71 2.62
Date Open High Low Vol Cls adjCls
09-06-16 2.88 2.88 2.77 26,300 2.77 2.67
09-06-15 2.83 2.88 2.75 39,900 2.88 2.78
09-06-12 2.70 2.88 2.70 55,400 2.76 2.66
09-06-11 2.75 2.79 2.70 29,500 2.70 2.61
09-06-10 2.80 2.80 2.70 72,000 2.73 2.63
09-06-09 2.66 2.80 2.65 119,600 2.76 2.66
09-06-08 2.62 2.73 2.60 112,900 2.62 2.53
09-06-05 2.60 2.60 2.49 89,100 2.56 2.47
09-06-04 2.55 2.65 2.49 72,700 2.60 2.51
Date Open High Low Vol Cls adjCls
09-06-03 2.62 2.68 2.50 25,800 2.50 2.41
09-06-02 2.55 2.68 2.55 33,100 2.59 2.50
09-06-01 2.64 2.65 2.59 54,200 2.62 2.53
09-05-29 2.55 2.69 2.54 32,700 2.63 2.54
09-05-28 2.75 2.75 2.48 44,100 2.61 2.52
09-05-27 2.75 2.75 2.70 20,000 2.70 2.61
09-05-26 2.75 2.75 2.56 15,800 2.75 2.65
09-05-22 2.65 2.75 2.50 29,500 2.74 2.64
09-05-21 2.75 2.75 2.65 14,200 2.65 2.56
Date Open High Low Vol Cls adjCls
09-05-20 2.89 2.95 2.73 39,900 2.75 2.65
09-05-19 2.84 2.90 2.75 61,500 2.80 2.70
09-05-18 2.81 2.81 2.62 46,900 2.80 2.70
09-05-15 2.80 2.80 2.67 15,000 2.74 2.64
09-05-14 2.67 2.80 2.66 33,400 2.66 2.57
09-05-13 2.77 2.79 2.75 2,100 2.75 2.65
09-05-12 2.79 2.84 2.72 8,300 2.80 2.70
09-05-11 2.85 2.85 2.75 7,000 2.77 2.67
09-05-08 2.74 2.85 2.65 49,600 2.84 2.74
Date Open High Low Vol Cls adjCls
09-05-07 2.68 2.75 2.68 9,600 2.68 2.59
09-05-06 2.90 2.90 2.66 31,800 2.66 2.57
09-05-05 2.84 2.99 2.75 29,500 2.90 2.80
09-05-04 2.75 2.95 2.71 43,300 2.92 2.82
09-05-01 2.56 2.75 2.50 67,000 2.75 2.65
09-04-30 2.40 2.48 2.40 7,900 2.48 2.39
09-04-29 2.34 2.53 2.30 20,000 2.53 2.44
09-04-28 2.33 2.54 2.26 13,600 2.26 2.18
09-04-27 2.34 2.46 2.30 12,200 2.46 2.37
Date Open High Low Vol Cls adjCls
09-04-24 2.23 2.48 2.23 22,300 2.36 2.28
09-04-23 2.35 2.49 2.25 4,000 2.45 2.36
09-04-22 2.54 2.55 2.48 16,200 2.48 2.39
09-04-21 2.48 2.54 2.44 20,900 2.54 2.45
09-04-20 2.35 2.44 2.35 6,100 2.44 2.35
09-04-17 2.32 2.49 2.32 35,600 2.40 2.32
09-04-16 2.25 2.49 2.23 21,800 2.49 2.40
09-04-15 2.50 2.54 2.28 18,100 2.37 2.29
09-04-14 2.42 2.49 2.38 14,700 2.49 2.40
Date Open High Low Vol Cls adjCls
09-04-13 2.44 2.45 2.43 7,200 2.44 2.35
09-04-09 2.42 2.54 2.42 1,400 2.54 2.45
09-04-08 2.55 2.59 2.49 5,300 2.59 2.50
09-04-07 2.52 2.55 2.50 8,700 2.50 2.41
09-04-06 2.70 2.70 2.53 18,500 2.64 2.55
09-04-03 2.57 2.69 2.56 21,700 2.69 2.60
09-04-02 2.42 2.67 2.42 26,100 2.46 2.37
09-04-01 2.50 2.50 2.27 9,000 2.31 2.23
09-03-31 2.50 2.54 2.45 2,700 2.54 2.45
Date Open High Low Vol Cls adjCls
09-03-30 2.30 2.53 2.30 2,300 2.53 2.44
09-03-27 2.50 2.55 2.43 14,200 2.43 2.35
09-03-26 2.25 2.58 2.25 16,200 2.47 2.38
09-03-25 2.20 2.25 2.20 17,900 2.25 2.17
09-03-24 2.20 2.20 2.16 13,600 2.17 2.09
09-03-23 2.18 2.20 2.10 32,500 2.18 2.10
09-03-20 2.15 2.20 2.15 7,300 2.20 2.12
09-03-19 2.29 2.35 2.24 21,400 2.24 2.16
09-03-18 2.29 2.35 2.29 16,400 2.29 2.21
Date Open High Low Vol Cls adjCls
09-03-17 2.26 2.28 2.21 7,800 2.28 2.20
09-03-16 2.24 2.25 2.11 1,500 2.24 2.16
09-03-13 2.26 2.26 2.24 22,100 2.25 2.17
09-03-12 2.23 2.26 2.23 4,500 2.26 2.18
09-03-11 2.25 2.25 2.12 27,400 2.19 2.11
09-03-10 2.10 2.14 2.10 3,100 2.13 2.06
09-03-09 2.11 2.24 2.05 19,300 2.24 2.16
09-03-06 2.25 2.25 2.15 11,100 2.15 2.07
09-03-05 2.11 2.16 2.11 2,600 2.15 2.07
Date Open High Low Vol Cls adjCls
09-03-04 2.30 2.30 2.20 12,100 2.26 2.18
09-03-03 2.13 2.17 2.13 4,500 2.15 2.07
09-03-02 2.02 2.13 2.02 1,100 2.05 1.98
09-02-27 2.05 2.14 2.05 15,000 2.14 2.07
09-02-26 2.15 2.15 2.06 6,600 2.14 2.07
09-02-25 2.15 2.15 2.10 8,800 2.15 2.07
09-02-24 2.00 2.15 2.00 36,300 2.10 2.03
09-02-23 2.15 2.15 2.12 6,400 2.12 2.05
09-02-20 2.02 2.15 2.00 14,100 2.12 2.05
Date Open High Low Vol Cls adjCls
09-02-19 2.10 2.24 2.02 9,000 2.24 2.16
09-02-18 2.33 2.33 2.11 10,900 2.22 2.14
09-02-17 2.41 2.41 2.40 3,100 2.40 2.32
09-02-13 2.41 2.42 2.40 9,100 2.40 2.32
09-02-12 2.42 2.46 2.41 4,600 2.41 2.33
09-02-11 2.45 2.53 2.45 16,700 2.45 2.36
09-02-10 2.45 2.55 2.45 24,300 2.46 2.37
09-02-09 2.68 2.69 2.50 21,400 2.55 2.46
09-02-06 2.58 2.69 2.53 28,500 2.54 2.45
Date Open High Low Vol Cls adjCls
09-02-05 2.47 2.58 2.47 14,400 2.51 2.42
09-02-04 2.55 2.55 2.47 17,500 2.47 2.38
09-02-03 2.47 2.60 2.47 23,400 2.51 2.42
09-02-02 2.52 2.53 2.49 31,900 2.52 2.43
09-01-30 2.53 2.53 2.40 53,200 2.49 2.40
09-01-29 2.47 3.02 2.44 28,500 2.45 2.36
09-01-28 2.29 2.47 2.26 31,500 2.46 2.37
09-01-27 2.10 2.23 2.10 21,500 2.23 2.15
09-01-26 2.10 2.16 2.10 11,400 2.16 2.08
Date Open High Low Vol Cls adjCls
09-01-23 2.10 2.15 2.10 15,500 2.15 2.07
09-01-22 2.19 2.20 2.06 21,500 2.06 1.99
09-01-21 2.02 2.23 2.02 29,600 2.19 2.11
09-01-20 2.12 2.12 2.01 26,400 2.05 1.98
09-01-16 2.12 2.12 2.11 15,000 2.12 2.05
09-01-15 2.30 2.30 2.11 25,900 2.12 2.05
09-01-14 2.27 2.27 2.14 16,600 2.27 2.19
09-01-13 2.07 2.20 2.07 5,000 2.20 2.12
09-01-12 2.20 2.41 1.87 26,800 2.22 2.14
Date Open High Low Vol Cls adjCls
09-01-09 2.43 2.43 2.13 35,300 2.20 2.12
09-01-08 1.81 2.29 1.80 91,400 2.29 2.21
09-01-07 1.90 1.90 1.85 17,600 1.85 1.79
09-01-06 1.57 1.94 1.57 81,700 1.90 1.83
09-01-05 1.56 1.66 1.51 41,500 1.61 1.55
09-01-02 1.40 1.60 1.40 29,900 1.56 1.51
08-12-31 1.39 1.51 1.35 233,300 1.39 1.34
08-12-30 1.60 1.60 1.30 229,200 1.39 1.34
08-12-29 1.57 1.59 1.40 79,700 1.46 1.41
Date Open High Low Vol Cls adjCls
08-12-26 1.63 1.63 1.51 31,900 1.54 1.49
08-12-24 1.57 1.66 1.50 41,100 1.66 1.60
08-12-23 1.57 1.64 1.50 63,600 1.60 1.54
08-12-22 1.65 1.79 1.57 11,200 1.60 1.54
08-12-19 1.85 1.85 1.66 11,800 1.66 1.60
08-12-18 1.85 1.85 1.76 17,000 1.85 1.79
08-12-17 1.85 1.85 1.73 27,900 1.84 1.78
08-12-16 1.80 1.90 1.60 38,900 1.90 1.83
08-12-15 1.70 1.73 1.65 6,300 1.73 1.67
Date Open High Low Vol Cls adjCls
08-12-12 1.60 1.70 1.59 13,400 1.70 1.64
08-12-11 1.55 1.70 1.55 14,800 1.65 1.59
08-12-10 1.50 1.61 1.50 31,900 1.58 1.52
08-12-09 1.80 1.80 1.55 89,100 1.61 1.55
08-12-08 1.70 1.80 1.60 25,400 1.80 1.74
08-12-05 1.70 1.74 1.70 1,900 1.74 1.68
08-12-04 1.80 1.80 1.75 12,000 1.76 1.70
08-12-03 1.79 1.80 1.79 3,900 1.80 1.74
08-12-02 1.80 1.84 1.80 12,800 1.80 1.74
Date Open High Low Vol Cls adjCls
08-12-01 1.90 1.90 1.80 8,000 1.86 1.79
08-11-28 1.85 1.99 1.85 14,900 1.99 1.92
08-11-26 1.50 1.84 1.46 10,900 1.84 1.78
08-11-25 1.47 1.56 1.47 16,800 1.50 1.45
08-11-24 1.43 1.99 1.40 24,700 1.47 1.42
08-11-21 1.37 1.40 1.35 35,500 1.35 1.30
08-11-20 1.45 1.45 1.30 31,900 1.39 1.34
08-11-19 1.50 1.50 1.46 22,200 1.47 1.42
08-11-18 1.52 1.60 1.50 139,300 1.55 1.50
Date Open High Low Vol Cls adjCls
08-11-17 1.84 1.84 1.53 11,400 1.60 1.54
08-11-14 1.85 1.89 1.75 63,400 1.77 1.71
08-11-13 2.25 2.25 1.89 10,100 1.89 1.82
08-11-12 2.02 2.09 1.91 46,200 1.93 1.86
08-11-11 2.04 2.14 2.04 12,400 2.10 2.03
08-11-10 2.16 2.16 2.02 8,000 2.15 2.07
08-11-07 2.15 2.15 2.15 0 2.15 2.07
08-11-06 2.16 2.18 2.15 17,500 2.15 2.07
08-11-05 2.22 2.27 2.12 16,300 2.18 2.10
Date Open High Low Vol Cls adjCls
08-11-04 2.13 2.29 2.13 36,800 2.17 2.09
08-11-03 2.14 2.18 2.04 27,300 2.12 2.05
08-10-31 2.10 2.25 2.04 32,600 2.24 2.16
08-10-30 2.19 2.20 2.00 65,300 2.20 2.12
08-10-29 2.25 2.25 2.00 26,600 2.08 2.01
08-10-28 2.16 2.20 2.07 27,100 2.15 2.07
08-10-27 2.15 2.16 2.03 15,300 2.16 2.08
08-10-24 2.10 2.40 2.10 15,500 2.30 2.22
08-10-23 2.35 2.57 2.16 17,500 2.35 2.27
Date Open High Low Vol Cls adjCls
08-10-22 2.69 2.70 2.45 13,900 2.70 2.61
08-10-21 2.71 2.71 2.55 6,300 2.68 2.59
08-10-20 2.94 2.96 2.70 12,800 2.81 2.71
08-10-17 2.71 2.98 2.51 8,400 2.79 2.69
08-10-16 3.12 3.12 2.60 25,700 2.85 2.75
08-10-15 2.97 2.97 2.50 19,800 2.65 2.56
08-10-14 2.78 2.86 2.70 19,900 2.85 2.75
08-10-13 3.43 3.43 2.50 23,000 2.95 2.85
08-10-10 2.42 3.95 1.76 184,100 3.50 3.38
Date Open High Low Vol Cls adjCls
08-10-09 2.50 2.83 2.50 43,300 2.56 2.47
08-10-08 3.02 3.07 2.54 158,600 2.60 2.51
08-10-07 3.06 3.14 2.85 37,100 2.91 2.81
08-10-06 3.25 3.27 2.75 60,900 3.01 2.90
08-10-03 3.50 3.50 3.15 36,400 3.17 3.06
08-10-02 3.64 3.64 3.26 20,400 3.26 3.15
08-10-01 3.30 3.71 3.17 13,300 3.49 3.37
08-09-30 3.44 3.69 3.26 40,300 3.69 3.56
08-09-29 3.63 3.63 3.26 33,700 3.48 3.36
Date Open High Low Vol Cls adjCls
08-09-26 3.56 3.65 3.17 57,700 3.65 3.52
08-09-25 3.75 3.85 3.70 14,200 3.70 3.57
08-09-24 3.76 3.86 3.70 7,000 3.75 3.62
08-09-23 4.02 4.02 3.58 36,800 3.66 3.53
08-09-22 4.00 4.10 3.70 22,300 4.10 3.96
08-09-19 3.98 3.98 3.80 16,100 3.93 3.79
08-09-18 3.81 3.81 3.62 25,700 3.80 3.67
08-09-17 3.66 3.90 3.61 20,100 3.75 3.62
08-09-16 3.75 3.83 3.60 21,500 3.66 3.53
Date Open High Low Vol Cls adjCls
08-09-15 3.70 3.85 3.66 18,700 3.75 3.62
08-09-12 3.93 3.95 3.80 25,900 3.86 3.73
08-09-11 3.90 3.93 3.75 21,400 3.92 3.78
08-09-10 3.80 3.90 3.73 59,100 3.89 3.75
08-09-09 4.04 4.12 3.75 52,700 3.80 3.67
08-09-08 4.25 4.29 4.00 38,800 4.08 3.94
08-09-05 4.53 4.53 4.20 7,600 4.20 4.05
08-09-04 4.39 4.45 4.39 1,500 4.44 4.28
08-09-03 4.32 4.41 4.30 24,200 4.39 4.24
Date Open High Low Vol Cls adjCls
08-09-02 4.39 4.65 4.17 25,100 4.30 4.15
08-08-29 4.31 4.75 4.20 66,600 4.45 4.29
08-08-28 4.23 4.38 4.23 21,000 4.30 4.15
08-08-27 4.32 4.35 4.19 26,400 4.28 4.13
08-08-26 4.50 4.50 4.25 9,900 4.30 4.15
08-08-25 4.45 4.49 4.40 4,000 4.45 4.29
08-08-22 4.33 4.40 4.22 8,200 4.39 4.24
08-08-21 4.30 4.49 4.22 36,000 4.24 4.09
08-08-20 4.53 4.55 4.21 31,300 4.30 4.15
Date Open High Low Vol Cls adjCls
08-08-19 4.70 4.70 4.50 20,900 4.51 4.35
08-08-18 4.57 4.58 4.45 42,700 4.45 4.29
08-08-15 4.24 4.54 4.24 11,200 4.29 4.14
08-08-14 4.45 4.45 4.20 7,800 4.20 4.05
08-08-13 4.19 4.59 4.19 3,200 4.38 4.23
08-08-12 4.40 4.40 4.10 32,200 4.13 3.99
08-08-11 4.49 4.49 4.40 6,000 4.41 4.26
08-08-08 4.49 4.49 4.40 6,800 4.45 4.29
08-08-07 4.53 4.65 4.42 15,800 4.49 4.33
Date Open High Low Vol Cls adjCls
08-08-06 4.62 4.69 4.60 13,500 4.63 4.47
08-08-05 4.82 4.82 4.60 35,500 4.70 4.54
08-08-04 5.00 5.00 4.75 21,300 4.80 4.63
08-08-01 5.10 5.10 4.75 14,100 4.95 4.78
08-07-31 4.87 5.05 4.84 31,900 5.03 4.85
08-07-30 4.96 4.96 4.76 14,500 4.88 4.71
08-07-29 4.76 4.94 4.65 15,400 4.89 4.72
08-07-28 4.80 4.91 4.64 21,600 4.76 4.59
08-07-25 4.79 4.98 4.75 17,100 4.98 4.81
Date Open High Low Vol Cls adjCls
08-07-24 4.79 4.82 4.71 3,400 4.82 4.65
08-07-23 4.80 4.81 4.66 13,400 4.81 4.64
08-07-22 4.51 4.93 4.51 8,600 4.71 4.55
08-07-21 4.98 4.98 4.79 16,600 4.91 4.74
08-07-18 4.95 4.95 4.70 7,100 4.89 4.72
08-07-17 4.91 4.95 4.56 56,100 4.94 4.77
08-07-16 4.60 4.98 4.59 17,400 4.98 4.81
08-07-15 4.65 4.65 4.26 19,400 4.60 4.44
08-07-14 4.74 4.74 4.50 15,400 4.60 4.44
Date Open High Low Vol Cls adjCls
08-07-11 4.79 4.90 4.66 9,200 4.76 4.59
08-07-10 4.75 5.03 4.59 18,200 4.93 4.76
08-07-09 4.97 5.02 4.70 19,700 4.74 4.57
08-07-08 5.13 5.13 4.72 49,100 4.93 4.76
08-07-07 5.17 5.39 5.06 42,600 5.06 4.88
08-07-03 5.11 5.38 5.11 10,600 5.38 5.19
08-07-02 5.20 5.70 5.11 22,900 5.11 4.93
08-07-01 5.58 5.58 5.15 15,000 5.41 5.22
08-06-30 5.03 5.64 5.03 12,600 5.58 5.38
Date Open High Low Vol Cls adjCls
08-06-27 5.40 5.47 5.35 4,100 5.38 5.19
08-06-26 5.72 5.72 5.11 21,600 5.37 5.18
08-06-25 5.48 5.87 5.29 21,400 5.87 5.66
08-06-24 5.04 5.48 5.01 33,000 5.29 5.11
08-06-23 5.56 5.60 5.09 51,100 5.13 4.95
08-06-20 5.58 5.59 5.48 20,200 5.51 5.32
08-06-19 5.55 5.94 5.55 7,900 5.62 5.42
08-06-18 5.72 5.77 5.46 35,600 5.52 5.33
08-06-17 5.90 5.92 5.75 18,700 5.77 5.57
Date Open High Low Vol Cls adjCls
08-06-16 6.02 6.02 5.68 27,100 5.80 5.60
08-06-13 5.79 6.05 5.70 56,300 6.00 5.79
08-06-12 5.92 6.10 5.73 43,900 5.75 5.55
08-06-11 5.62 5.93 5.60 42,300 5.89 5.68
08-06-10 5.81 6.00 5.55 32,700 5.65 5.45
08-06-09 6.19 6.20 5.92 19,200 5.97 5.76
08-06-06 6.21 6.22 6.08 25,800 6.22 6.00
08-06-05 6.26 6.35 6.11 31,000 6.30 6.08
08-06-04 6.25 6.35 6.07 39,400 6.24 6.02
Date Open High Low Vol Cls adjCls
08-06-03 6.55 6.59 6.31 64,300 6.31 6.09
08-06-02 6.49 6.59 6.13 95,100 6.56 6.33
08-05-30 6.25 6.50 6.02 92,500 6.47 6.24
08-05-29 6.10 6.30 6.06 100,900 6.25 6.03
08-05-28 5.89 6.09 5.69 194,800 6.08 5.87
08-05-27 5.84 5.84 5.55 19,600 5.75 5.55
08-05-23 5.31 5.59 5.31 22,600 5.59 5.39
08-05-22 5.87 5.88 5.36 57,200 5.36 5.17
08-05-21 6.07 6.24 5.64 66,700 5.79 5.59
Date Open High Low Vol Cls adjCls
08-05-20 6.01 6.20 5.86 85,900 6.00 5.79
08-05-19 6.30 6.40 6.06 155,600 6.06 5.85
08-05-16 6.20 6.40 6.05 136,800 6.25 6.03
08-05-15 5.85 6.15 5.75 100,000 6.15 5.94
08-05-14 5.75 5.90 5.60 34,600 5.85 5.65
08-05-13 5.55 5.85 5.55 29,200 5.85 5.65
08-05-12 5.56 5.78 5.50 40,600 5.60 5.40
08-05-09 5.70 5.80 5.41 38,400 5.62 5.42
08-05-08 5.39 6.00 5.36 109,900 5.70 5.50
Date Open High Low Vol Cls adjCls
08-05-07 5.77 5.77 5.36 97,100 5.45 5.26
08-05-06 5.30 5.70 5.29 113,600 5.61 5.41
08-05-05 5.20 5.30 5.10 35,100 5.28 5.10
08-05-02 4.74 5.20 4.74 85,300 5.20 5.02
08-05-01 4.74 4.75 4.66 8,200 4.74 4.57
08-04-30 4.65 4.75 4.57 4,500 4.74 4.57
08-04-29 4.50 4.65 4.50 24,800 4.58 4.42
08-04-28 4.50 4.70 4.40 23,500 4.70 4.54
08-04-25 4.50 4.53 4.47 2,900 4.53 4.37
Date Open High Low Vol Cls adjCls
08-04-24 4.54 4.54 4.43 10,400 4.49 4.33
08-04-23 4.36 4.52 4.32 5,100 4.50 4.34
08-04-22 4.25 4.55 4.20 10,600 4.35 4.20
08-04-21 4.70 4.70 4.09 27,500 4.40 4.25
08-04-18 4.56 4.70 4.51 34,100 4.65 4.49
08-04-17 4.47 4.69 4.47 11,700 4.62 4.46
08-04-16 4.62 4.70 4.04 15,200 4.70 4.54
08-04-15 4.25 4.53 4.25 6,400 4.53 4.37
08-04-14 4.43 4.43 4.13 9,400 4.25 4.10
Date Open High Low Vol Cls adjCls
08-04-11 4.43 4.47 4.04 15,300 4.43 4.28
08-04-10 4.25 4.47 4.24 10,900 4.44 4.28
08-04-09 4.53 4.57 4.22 18,500 4.45 4.29
08-04-08 4.30 4.47 4.01 13,200 4.47 4.31
08-04-07 4.30 4.64 4.30 5,800 4.44 4.28
08-04-04 4.43 4.68 4.30 10,700 4.53 4.37
08-04-03 4.75 4.75 4.20 21,700 4.43 4.28
08-04-02 4.70 4.70 4.50 3,400 4.70 4.54
08-04-01 4.84 4.84 4.41 3,700 4.69 4.53
Date Open High Low Vol Cls adjCls
08-03-31 4.46 4.70 4.25 12,800 4.70 4.54
08-03-28 4.67 4.70 4.44 3,400 4.65 4.49
08-03-27 4.73 4.93 4.26 10,800 4.65 4.49
08-03-26 4.70 4.70 4.44 11,300 4.61 4.45
08-03-25 4.31 5.00 4.31 6,900 4.83 4.66
08-03-24 4.56 4.56 4.34 11,300 4.44 4.28
08-03-20 4.60 4.80 4.40 10,600 4.55 4.39
08-03-19 4.20 4.60 4.20 38,300 4.55 4.39
08-03-18 4.51 4.64 4.19 18,000 4.20 4.05
Date Open High Low Vol Cls adjCls
08-03-17 4.23 4.40 4.17 16,400 4.40 4.25
08-03-14 4.76 4.76 4.39 42,000 4.44 4.28
08-03-13 5.19 5.19 4.72 9,900 4.85 4.68
08-03-12 4.85 5.20 4.85 14,600 5.05 4.87
08-03-11 4.79 5.05 4.75 5,400 4.75 4.58
08-03-10 5.19 5.19 4.90 27,400 5.06 4.88
08-03-07 5.08 5.23 5.00 57,500 5.10 4.92
08-03-06 5.20 5.23 5.05 55,400 5.15 4.97
08-03-05 5.31 5.39 5.10 15,400 5.32 5.13
Date Open High Low Vol Cls adjCls
08-03-04 5.08 5.28 5.07 10,900 5.14 4.96
08-03-03 5.25 5.30 5.07 12,500 5.11 4.93
08-02-29 5.05 5.39 5.05 20,600 5.39 5.20
08-02-28 5.40 5.40 5.01 46,100 5.25 5.07
08-02-27 5.70 5.74 5.42 22,400 5.55 5.36
08-02-26 5.60 5.75 5.54 10,800 5.70 5.50
08-02-25 5.50 5.60 5.41 33,600 5.60 5.40
08-02-22 5.45 5.55 5.37 12,000 5.54 5.35
08-02-21 5.35 5.62 5.20 46,100 5.45 5.26
Date Open High Low Vol Cls adjCls
08-02-20 5.60 5.65 5.60 11,500 5.60 5.40
08-02-19 5.56 5.65 5.46 15,800 5.65 5.45
08-02-15 5.29 5.50 5.29 34,200 5.50 5.31
08-02-14 5.35 5.55 5.35 37,400 5.40 5.21
08-02-13 5.34 5.40 5.23 19,600 5.35 5.16
08-02-12 5.20 5.45 5.15 23,400 5.15 4.97
08-02-11 5.17 5.20 5.01 14,400 5.20 5.02
08-02-08 5.20 5.30 5.02 46,000 5.17 4.99
08-02-07 5.15 5.30 5.00 76,100 5.30 5.11
Date Open High Low Vol Cls adjCls
08-02-06 5.32 5.32 5.15 35,000 5.15 4.97
08-02-05 5.40 5.42 5.26 14,400 5.32 5.13
08-02-04 5.55 5.60 5.40 20,200 5.41 5.22
08-02-01 5.26 5.60 5.26 12,500 5.60 5.40
08-01-31 5.12 5.50 5.12 22,300 5.50 5.31
08-01-30 5.10 5.15 5.00 12,500 5.15 4.97
08-01-29 5.00 5.20 4.85 6,100 5.19 5.01
08-01-28 5.10 5.20 5.00 15,800 5.00 4.83
08-01-25 4.89 5.09 4.89 19,500 4.95 4.78
Date Open High Low Vol Cls adjCls
08-01-24 5.00 5.00 4.75 400 4.75 4.58
08-01-23 5.20 5.20 4.75 700 5.08 4.90
08-01-22 5.00 5.56 4.75 10,200 4.98 4.81
08-01-18 5.25 5.58 5.02 10,400 5.02 4.84
08-01-17 5.40 5.57 5.21 21,900 5.21 5.03
08-01-16 5.17 5.40 5.17 4,100 5.36 5.17
08-01-15 5.45 5.61 5.39 24,500 5.39 5.20
08-01-14 5.52 5.56 5.40 15,000 5.40 5.21
08-01-11 5.60 5.79 5.60 14,900 5.60 5.40
Date Open High Low Vol Cls adjCls
08-01-10 5.55 5.75 5.55 33,200 5.75 5.55
08-01-09 5.71 5.85 5.60 35,600 5.65 5.45
08-01-08 5.67 5.67 5.55 7,300 5.60 5.40
08-01-07 6.00 6.00 5.52 21,200 5.59 5.39
08-01-04 5.85 5.85 5.55 71,400 5.65 5.45
08-01-03 5.66 5.76 5.51 40,400 5.60 5.40
08-01-02 5.98 6.00 5.60 15,300 5.80 5.60
07-12-31 5.98 5.98 5.87 29,900 5.95 5.74
07-12-28 6.10 6.10 5.71 39,800 5.98 5.77
Date Open High Low Vol Cls adjCls
07-12-27 5.78 6.01 5.45 46,700 5.99 5.78
07-12-26 5.51 5.70 5.51 8,000 5.70 5.50
07-12-24 5.80 5.80 5.50 9,000 5.78 5.58
07-12-21 5.50 5.85 5.45 116,200 5.80 5.60
07-12-20 5.23 5.50 5.05 120,600 5.50 5.31
07-12-19 5.00 5.28 4.95 107,700 5.26 5.08
07-12-18 5.06 5.10 4.90 7,100 5.00 4.83
07-12-17 5.10 5.50 4.85 108,800 4.95 4.78
07-12-14 4.55 5.09 4.50 206,900 5.03 4.85
Date Open High Low Vol Cls adjCls
07-12-13 4.45 4.50 4.40 28,800 4.47 4.31
07-12-12 4.40 4.48 4.37 10,600 4.40 4.25
07-12-11 4.30 4.40 4.30 15,000 4.40 4.25
07-12-10 4.55 4.55 4.45 32,300 4.45 4.29
07-12-07 4.17 4.54 4.17 69,100 4.47 4.31
07-12-06 4.16 4.25 4.10 28,600 4.10 3.96
07-12-05 4.29 4.29 4.19 55,000 4.23 4.08
07-12-04 4.35 4.35 4.20 14,800 4.20 4.05
07-12-03 4.50 4.50 4.10 31,300 4.25 4.10
Date Open High Low Vol Cls adjCls
07-11-30 4.25 4.55 4.25 16,500 4.25 4.10
07-11-29 4.40 4.45 4.20 14,700 4.25 4.10
07-11-28 4.13 4.40 4.10 10,600 4.40 4.25
07-11-27 4.20 4.20 3.99 7,100 4.10 3.96
07-11-26 4.19 4.19 4.19 600 4.19 4.04
07-11-23 4.19 4.19 4.19 0 4.19 4.04
07-11-21 4.40 4.40 4.05 25,700 4.19 4.04
07-11-20 4.40 4.55 4.20 23,800 4.25 4.10
07-11-19 4.50 4.50 4.37 21,900 4.48 4.32
Date Open High Low Vol Cls adjCls
07-11-16 4.30 4.50 3.99 178,000 4.45 4.29
07-11-15 4.25 4.50 4.25 14,700 4.35 4.20
07-11-14 4.50 4.50 4.25 39,100 4.25 4.10
07-11-13 4.60 4.60 4.60 10,800 4.60 4.44
07-11-12 4.55 4.79 4.55 7,500 4.60 4.44
07-11-09 4.57 4.57 4.52 19,200 4.52 4.36
07-11-08 4.58 4.58 4.50 36,400 4.50 4.34
07-11-07 4.57 4.65 4.57 6,100 4.57 4.41
07-11-06 4.75 4.80 4.55 68,900 4.67 4.51
Date Open High Low Vol Cls adjCls
07-11-05 4.55 4.75 4.55 21,300 4.60 4.44
07-11-02 4.70 4.75 4.65 3,300 4.75 4.58
07-11-01 4.65 4.75 4.55 35,100 4.75 4.58
07-10-31 4.65 4.85 4.65 33,300 4.75 4.58
07-10-30 4.75 4.85 4.65 20,200 4.75 4.58
07-10-29 4.65 4.75 4.65 12,400 4.75 4.58
07-10-26 4.74 4.85 4.68 40,400 4.75 4.58
07-10-25 4.65 4.74 4.65 27,600 4.71 4.55
07-10-24 4.86 4.86 4.70 38,200 4.71 4.55
Date Open High Low Vol Cls adjCls
07-10-23 4.90 4.90 4.90 0 4.90 4.73
07-10-22 4.80 4.94 4.80 4,000 4.90 4.73
07-10-19 4.81 4.95 4.81 13,500 4.90 4.73
07-10-18 4.65 4.85 4.65 14,000 4.85 4.68
07-10-17 4.79 4.80 4.60 25,000 4.75 4.58
07-10-16 4.70 4.80 4.70 1,400 4.80 4.63
07-10-15 4.61 4.80 4.61 12,300 4.70 4.54
07-10-12 4.80 4.80 4.61 2,000 4.71 4.55
07-10-11 4.75 4.79 4.55 29,800 4.79 4.62
Date Open High Low Vol Cls adjCls
07-10-10 4.55 4.75 4.55 96,800 4.75 4.58
07-10-09 4.60 4.60 4.55 37,900 4.60 4.44
07-10-08 4.51 4.67 4.50 6,500 4.67 4.51
07-10-05 4.50 4.75 4.29 15,100 4.51 4.35
07-10-04 4.47 4.47 4.21 5,000 4.21 4.06
07-10-03 4.47 4.47 4.47 1,500 4.47 4.31
07-10-02 4.55 4.55 4.50 3,100 4.50 4.34
07-10-01 4.34 4.65 4.30 57,600 4.50 4.34
07-09-28 4.35 4.55 4.35 36,400 4.47 4.31
Date Open High Low Vol Cls adjCls
07-09-27 4.36 4.36 4.30 12,000 4.30 4.15
07-09-26 4.45 4.50 4.30 23,000 4.45 4.29
07-09-25 3.90 4.45 3.90 99,600 4.45 4.29
07-09-24 3.86 3.94 3.85 108,100 3.90 3.76
07-09-21 3.95 3.96 3.87 1,000 3.87 3.73
07-09-20 3.95 3.96 3.87 3,400 3.87 3.73
07-09-19 3.90 3.96 3.86 40,700 3.90 3.76
07-09-18 3.85 3.88 3.85 7,500 3.88 3.74
07-09-17 3.94 3.95 3.94 4,500 3.94 3.80
Date Open High Low Vol Cls adjCls
07-09-14 3.85 3.94 3.85 800 3.94 3.80
07-09-13 3.90 3.97 3.85 18,500 3.85 3.72
07-09-12 3.78 3.93 3.78 20,300 3.90 3.76
07-09-11 3.88 3.95 3.80 22,000 3.80 3.67
07-09-10 3.78 3.88 3.78 18,000 3.80 3.67
07-09-07 3.80 3.95 3.78 4,700 3.85 3.72
07-09-06 3.90 3.90 3.90 1,000 3.90 3.76
07-09-05 3.90 3.90 3.85 2,600 3.85 3.72
07-09-04 4.00 4.00 4.00 500 4.00 3.86
Date Open High Low Vol Cls adjCls
07-08-31 4.00 4.00 4.00 900 4.00 3.86
07-08-30 4.00 4.00 3.95 11,300 4.00 3.86
07-08-29 3.95 3.95 3.85 18,900 3.90 3.76
07-08-28 3.85 3.86 3.81 3,500 3.86 3.73
07-08-27 3.89 3.89 3.82 5,800 3.85 3.72
07-08-24 3.89 3.89 3.89 8,400 3.89 3.75
07-08-23 3.90 3.90 3.85 24,000 3.85 3.72
07-08-22 3.95 3.95 3.90 6,000 3.91 3.77
07-08-21 4.00 4.00 3.80 33,100 3.90 3.76
Date Open High Low Vol Cls adjCls
07-08-20 4.00 4.00 3.85 24,900 3.85 3.72
07-08-17 4.00 4.10 4.00 44,000 4.05 3.91
07-08-16 4.30 4.30 3.75 121,600 4.00 3.86
07-08-15 4.35 4.35 4.35 1,000 4.35 4.20
07-08-14 4.66 4.66 4.24 87,800 4.39 4.24
07-08-13 4.65 4.80 4.65 15,500 4.80 4.63
07-08-10 4.75 4.95 4.65 24,600 4.65 4.49
07-08-09 4.70 4.95 4.70 11,300 4.85 4.68
07-08-08 4.80 4.90 4.70 19,900 4.80 4.63
Date Open High Low Vol Cls adjCls
07-08-07 4.83 4.83 4.83 0 4.83 4.66
07-08-06 4.83 4.83 4.83 700 4.83 4.66
07-08-03 4.90 4.90 4.85 1,200 4.85 4.68
07-08-02 4.95 4.95 4.85 17,200 4.85 4.68
07-08-01 4.95 4.95 4.95 14,900 4.95 4.78
07-07-31 4.95 5.05 4.95 40,600 4.95 4.78
07-07-30 5.00 5.00 4.95 9,300 4.95 4.78
07-07-27 5.00 5.00 4.90 15,400 4.90 4.73
07-07-26 5.00 5.05 4.92 24,000 5.00 4.83
Date Open High Low Vol Cls adjCls
07-07-25 5.36 5.36 5.05 86,600 5.10 4.92
07-07-24 5.25 5.59 5.20 9,200 5.59 5.39
07-07-23 5.57 5.69 5.25 60,500 5.25 5.07
07-07-20 5.35 5.55 5.35 26,300 5.55 5.36
07-07-19 5.24 5.49 5.24 72,400 5.45 5.26
07-07-18 5.03 5.21 5.03 15,200 5.21 5.03
07-07-17 5.24 5.25 5.10 40,600 5.18 5.00
07-07-16 5.30 5.32 5.24 57,000 5.25 5.07
07-07-13 5.35 5.37 5.32 44,700 5.35 5.16
Date Open High Low Vol Cls adjCls
07-07-12 5.35 5.38 5.35 25,700 5.35 5.16
07-07-11 5.39 5.39 5.35 25,200 5.38 5.19
07-07-10 5.39 5.40 5.32 54,600 5.40 5.21
07-07-09 5.50 5.50 5.32 46,900 5.39 5.20
07-07-06 5.35 5.48 5.34 390,000 5.42 5.23
07-07-05 5.26 5.39 5.20 75,100 5.39 5.20
07-07-03 5.24 5.29 5.17 45,800 5.25 5.07
07-07-02 5.15 5.26 5.15 63,000 5.25 5.07
07-06-29 5.25 5.25 5.05 179,300 5.25 5.07
Date Open High Low Vol Cls adjCls
07-06-28 4.68 5.29 4.68 566,700 5.28 5.10
07-06-27 4.46 4.69 4.46 22,500 4.67 4.51
07-06-26 4.50 4.60 4.45 13,300 4.56 4.40
07-06-25 4.50 4.50 4.41 1,600 4.41 4.26
07-06-22 4.50 4.50 4.45 14,400 4.47 4.31
07-06-21 4.55 4.55 4.50 9,500 4.52 4.36
07-06-20 4.66 4.74 4.55 36,000 4.60 4.44
07-06-19 4.60 4.60 4.55 7,700 4.60 4.44
07-06-18 4.50 4.65 4.50 71,600 4.60 4.44
Date Open High Low Vol Cls adjCls
07-06-15 4.40 4.45 4.35 12,100 4.40 4.25
07-06-14 4.30 4.45 4.25 23,400 4.40 4.25
07-06-13 4.25 4.25 4.25 24,600 4.25 4.10
07-06-12 4.25 4.25 4.25 14,500 4.25 4.10
07-06-11 4.25 4.25 4.25 8,500 4.25 4.10
07-06-08 4.25 4.25 4.25 7,500 4.25 4.10
07-06-07 4.35 4.35 4.25 9,500 4.25 4.10
07-06-06 4.30 4.40 4.25 7,800 4.35 4.20
07-06-05 4.20 4.34 4.20 15,000 4.30 4.15
Date Open High Low Vol Cls adjCls
07-06-04 4.39 4.39 4.33 12,500 4.33 4.18
07-06-01 4.33 4.39 4.33 3,200 4.33 4.18
07-05-31 4.27 4.39 4.27 17,000 4.35 4.20
07-05-30 4.38 4.40 4.38 1,000 4.40 4.25
07-05-29 4.24 4.35 4.19 5,700 4.28 4.13
07-05-25 4.20 4.35 4.20 12,300 4.30 4.15
07-05-24 4.32 4.32 4.15 63,500 4.20 4.05
07-05-23 4.10 4.35 4.10 54,400 4.31 4.16
07-05-22 3.85 4.12 3.80 65,900 4.10 3.96
Date Open High Low Vol Cls adjCls
07-05-21 3.85 3.89 3.84 209,800 3.85 3.72
07-05-18 3.87 3.90 3.76 25,300 3.85 3.72
07-05-17 3.85 3.90 3.85 7,500 3.90 3.76
07-05-16 3.89 3.89 3.82 23,600 3.82 3.69
07-05-15 3.80 4.00 3.75 70,700 3.80 3.67
07-05-14 3.80 3.85 3.70 36,900 3.82 3.69
07-05-11 3.63 3.80 3.55 55,300 3.80 3.67
07-05-10 3.75 3.75 3.60 81,200 3.65 3.52
07-05-09 3.75 3.80 3.73 60,600 3.73 3.60
Date Open High Low Vol Cls adjCls
07-05-08 3.75 3.82 3.75 56,500 3.75 3.62
07-05-07 3.98 3.98 3.75 22,400 3.75 3.62
07-05-04 3.88 4.08 3.87 66,400 4.00 3.86
07-05-03 3.88 3.88 3.80 29,500 3.85 3.72
07-05-02 4.00 4.00 3.89 28,300 3.90 3.76
07-05-01 3.95 4.08 3.95 6,500 4.08 3.94
07-04-30 4.05 4.21 3.90 39,400 4.21 4.06
07-04-27 4.01 4.14 4.01 46,400 4.08 3.94
07-04-26 4.15 4.20 4.03 76,900 4.04 3.90
Date Open High Low Vol Cls adjCls
07-04-25 4.25 4.26 4.05 101,600 4.15 4.00
07-04-24 4.45 4.50 4.25 21,900 4.25 4.10
07-04-23 4.45 4.45 4.40 10,600 4.41 4.26
07-04-20 4.41 4.41 4.37 6,500 4.38 4.23
07-04-19 4.57 4.59 4.40 14,000 4.41 4.26
07-04-18 4.75 4.75 4.50 66,300 4.50 4.34
07-04-17 4.51 4.80 4.51 112,200 4.80 4.63
07-04-16 4.70 4.80 4.51 75,500 4.55 4.39
07-04-13 5.01 5.07 4.35 484,800 4.60 4.44
Date Open High Low Vol Cls adjCls
07-04-12 4.75 5.25 4.75 271,200 5.02 4.84
07-04-11 4.88 4.88 4.70 70,600 4.85 4.68
07-04-10 5.04 5.09 4.75 234,800 4.80 4.63
07-04-09 4.98 5.09 4.97 150,500 5.09 4.91
07-04-05 4.67 4.98 4.67 35,600 4.90 4.73
07-04-04 4.55 4.70 4.55 32,900 4.65 4.49
07-04-03 4.60 4.65 4.50 10,600 4.55 4.39
07-04-02 4.65 4.93 4.20 338,800 4.60 4.44
07-03-30 4.99 5.00 4.95 22,900 4.97 4.80
Date Open High Low Vol Cls adjCls
07-03-29 4.73 5.04 4.72 121,200 4.95 4.78
07-03-28 4.75 4.90 4.70 73,400 4.90 4.73
07-03-27 4.45 4.75 4.45 73,500 4.65 4.49
07-03-26 4.40 4.45 4.35 13,300 4.35 4.20
07-03-23 4.55 4.55 4.40 7,600 4.40 4.25
07-03-22 4.10 4.55 4.10 103,700 4.55 4.39
07-03-21 4.11 4.15 4.10 10,800 4.10 3.96
07-03-20 4.10 4.10 4.10 22,400 4.10 3.96
07-03-19 4.05 4.14 4.05 58,900 4.05 3.91
Date Open High Low Vol Cls adjCls
07-03-16 4.10 4.10 4.05 20,600 4.10 3.96
07-03-15 4.18 4.18 4.05 10,800 4.10 3.96
07-03-14 4.01 4.19 4.01 20,500 4.10 3.96
07-03-13 4.01 4.15 4.01 12,500 4.05 3.91
07-03-12 4.19 4.19 4.00 19,300 4.10 3.96
07-03-09 4.20 4.25 4.10 4,100 4.10 3.96
07-03-08 4.22 4.35 4.20 16,400 4.21 4.06
07-03-07 4.25 4.30 4.20 8,100 4.20 4.05
07-03-06 4.10 4.10 4.10 5,300 4.10 3.96
Date Open High Low Vol Cls adjCls
07-03-05 4.16 4.20 4.00 9,600 4.00 3.86
07-03-02 4.40 4.40 4.40 200 4.40 4.25
07-03-01 4.19 4.40 4.16 6,300 4.40 4.25
07-02-28 4.19 4.19 4.19 0 4.19 4.04
07-02-27 4.20 4.20 4.16 6,800 4.19 4.04
07-02-26 4.53 4.53 4.35 8,100 4.35 4.20
07-02-23 4.55 4.55 4.48 20,100 4.53 4.37
07-02-22 4.45 4.67 4.40 54,900 4.55 4.39
07-02-21 4.23 4.35 4.23 43,200 4.35 4.20
Date Open High Low Vol Cls adjCls
07-02-20 4.29 4.29 4.21 12,000 4.22 4.07
07-02-16 4.20 4.28 4.20 5,400 4.22 4.07
07-02-15 4.20 4.20 4.15 400 4.15 4.00
07-02-14 4.17 4.22 4.17 11,400 4.20 4.05
07-02-13 4.19 4.28 4.17 51,600 4.19 4.04
07-02-12 3.92 4.28 3.91 99,000 4.20 4.05
07-02-09 3.82 3.85 3.80 31,400 3.85 3.72
07-02-08 3.75 3.75 3.72 29,100 3.75 3.62
07-02-07 3.65 3.65 3.65 3,200 3.65 3.52
Date Open High Low Vol Cls adjCls
07-02-06 3.62 3.75 3.62 25,400 3.70 3.57
07-02-05 3.75 3.75 3.75 100 3.75 3.62
07-02-02 3.75 3.75 3.65 11,900 3.65 3.52
07-02-01 3.74 3.74 3.72 3,000 3.72 3.59
07-01-31 3.75 3.75 3.75 8,700 3.75 3.62
07-01-30 3.65 3.75 3.65 4,900 3.75 3.62
07-01-29 3.75 3.75 3.63 5,000 3.75 3.62
07-01-26 3.62 3.62 3.62 0 3.62 3.49
07-01-25 3.68 3.68 3.62 1,900 3.62 3.49
Date Open High Low Vol Cls adjCls
07-01-24 3.80 3.80 3.66 25,900 3.68 3.55
07-01-23 3.80 3.85 3.80 9,800 3.85 3.72
07-01-22 3.98 3.98 3.80 2,500 3.80 3.67
07-01-19 4.02 4.10 3.76 33,700 3.76 3.63
07-01-18 4.03 4.09 3.95 22,800 4.00 3.86
07-01-17 3.98 4.01 3.75 48,700 4.00 3.86
07-01-16 3.54 3.94 3.50 125,300 3.94 3.80
07-01-12 3.50 3.54 3.38 37,200 3.45 3.33
07-01-11 3.40 3.54 3.30 35,800 3.40 3.28
Date Open High Low Vol Cls adjCls
07-01-10 3.45 3.54 3.45 10,000 3.48 3.36
07-01-09 3.45 3.50 3.45 2,000 3.50 3.38
07-01-08 3.40 3.54 3.33 17,600 3.50 3.38
07-01-05 3.49 3.49 3.43 17,200 3.49 3.37
07-01-04 3.45 3.50 3.40 32,800 3.45 3.33
07-01-03 3.38 3.52 3.38 21,700 3.46 3.34
06-12-29 3.40 3.47 3.40 9,500 3.47 3.35
06-12-28 3.39 3.40 3.39 5,300 3.39 3.27
06-12-27 3.35 3.39 3.35 2,600 3.39 3.27
Date Open High Low Vol Cls adjCls
06-12-26 3.35 3.35 3.25 2,700 3.25 3.14
06-12-22 3.30 3.35 3.30 2,300 3.35 3.23
06-12-21 3.25 3.25 3.25 12,400 3.25 3.14
06-12-20 3.18 3.25 3.18 9,500 3.25 3.14
06-12-19 3.15 3.19 3.14 34,800 3.19 3.08
06-12-18 3.15 3.17 3.15 3,900 3.15 3.04
06-12-15 3.04 3.19 3.04 15,100 3.14 3.03
06-12-14 3.26 3.26 2.95 21,900 3.14 3.03
06-12-13 3.20 3.20 3.01 77,500 3.15 3.04
Date Open High Low Vol Cls adjCls
06-12-12 3.20 3.20 3.05 22,300 3.15 3.04
06-12-11 3.25 3.25 3.24 18,900 3.25 3.14
06-12-08 3.25 3.25 3.25 0 3.25 3.14
06-12-07 3.30 3.30 3.25 4,000 3.25 3.14
06-12-06 3.25 3.26 3.20 36,500 3.23 3.12
06-12-05 3.35 3.35 3.30 3,500 3.30 3.18
06-12-04 3.30 3.38 3.30 7,200 3.30 3.18
06-12-01 3.30 3.38 3.30 5,700 3.30 3.18
06-11-30 3.30 3.35 3.30 1,800 3.35 3.23
Date Open High Low Vol Cls adjCls
06-11-29 3.35 3.35 3.35 2,800 3.35 3.23
06-11-28 3.30 3.30 3.25 3,500 3.30 3.18
06-11-27 3.30 3.30 3.30 4,100 3.30 3.18
06-11-24 3.30 3.30 3.30 3,500 3.30 3.18
06-11-22 3.30 3.30 3.30 0 3.30 3.18
06-11-21 3.30 3.38 3.30 6,000 3.30 3.18
06-11-20 3.38 3.38 3.38 300 3.38 3.26
06-11-17 3.35 3.38 3.25 10,300 3.38 3.26
06-11-16 3.35 3.38 3.35 5,600 3.35 3.23
Date Open High Low Vol Cls adjCls
06-11-15 3.25 3.40 3.25 12,000 3.30 3.18
06-11-14 3.25 3.26 3.25 9,700 3.25 3.14
06-11-13 3.25 3.25 3.25 2,400 3.25 3.14
06-11-10 3.35 3.35 3.35 1,500 3.35 3.23
06-11-09 3.25 3.40 3.25 9,800 3.40 3.28
06-11-08 3.25 3.25 3.25 5,600 3.25 3.14
06-11-07 3.26 3.26 3.25 13,700 3.25 3.14
06-11-06 3.25 3.25 3.25 0 3.25 3.14
06-11-03 3.25 3.25 3.25 3,500 3.25 3.14
Date Open High Low Vol Cls adjCls
06-11-02 3.35 3.35 3.25 4,000 3.25 3.14
06-11-01 3.25 3.35 3.25 2,300 3.35 3.23
06-10-31 3.25 3.35 3.25 15,600 3.25 3.14
06-10-30 3.23 3.23 3.23 200 3.23 3.12
06-10-27 3.23 3.23 3.23 1,200 3.23 3.12
06-10-26 3.25 3.30 3.23 17,600 3.23 3.12
06-10-25 3.25 3.25 3.25 1,000 3.25 3.14
06-10-24 3.30 3.30 3.30 0 3.30 3.18
06-10-23 3.19 3.40 3.19 14,200 3.30 3.18
Date Open High Low Vol Cls adjCls
06-10-20 3.30 3.35 3.25 47,100 3.25 3.14
06-10-19 3.15 3.35 3.15 14,700 3.30 3.18
06-10-18 3.30 3.30 3.25 11,700 3.25 3.14
06-10-17 3.30 3.30 3.29 43,500 3.30 3.18
06-10-16 3.40 3.40 3.30 16,900 3.30 3.18
06-10-13 3.43 3.43 3.43 0 3.43 3.31
06-10-12 3.30 3.43 3.30 2,500 3.43 3.31
06-10-11 3.36 3.40 3.30 4,900 3.40 3.28
06-10-10 3.37 3.40 3.36 13,100 3.40 3.28
Date Open High Low Vol Cls adjCls
06-10-09 3.40 3.45 3.40 16,100 3.45 3.33
06-10-06 3.27 3.45 3.27 24,400 3.45 3.33
06-10-05 3.22 3.44 3.20 49,900 3.20 3.09
06-10-04 3.29 3.30 3.20 22,500 3.22 3.11
06-10-03 3.27 3.32 3.27 26,100 3.30 3.18
06-10-02 3.27 3.28 3.27 400 3.28 3.17
06-09-29 3.45 3.45 3.30 16,500 3.30 3.18
06-09-28 3.30 3.39 3.30 4,100 3.39 3.27
06-09-27 3.26 3.30 3.26 2,000 3.30 3.18
Date Open High Low Vol Cls adjCls
06-09-26 3.20 3.20 3.20 0 3.20 3.09
06-09-25 3.22 3.25 3.10 8,000 3.20 3.09
06-09-22 3.26 3.30 3.25 5,000 3.25 3.14
06-09-21 3.25 3.33 3.25 16,600 3.28 3.17
06-09-20 3.35 3.35 3.27 5,000 3.27 3.16
06-09-19 3.50 3.50 3.25 22,600 3.35 3.23
06-09-18 3.31 3.32 3.27 7,000 3.32 3.20
06-09-15 3.30 3.32 3.20 13,000 3.20 3.09
06-09-14 3.26 3.30 3.25 26,400 3.25 3.14
Date Open High Low Vol Cls adjCls
06-09-13 3.32 3.32 3.22 11,300 3.22 3.11
06-09-12 3.30 3.33 3.27 13,000 3.31 3.19
06-09-11 3.25 3.29 3.25 7,600 3.29 3.18
06-09-08 3.17 3.21 3.17 8,500 3.21 3.10
06-09-07 3.15 3.17 3.15 15,300 3.15 3.04
06-09-06 3.10 3.24 3.10 21,800 3.15 3.04
06-09-05 3.10 3.20 3.10 6,200 3.10 2.99
06-09-01 3.20 3.20 3.06 7,100 3.06 2.95
06-08-31 3.25 3.25 3.20 3,500 3.20 3.09
Date Open High Low Vol Cls adjCls
06-08-30 3.30 3.30 3.25 12,000 3.25 3.14
06-08-29 3.22 3.22 3.22 0 3.22 3.11
06-08-28 3.26 3.29 3.22 14,600 3.22 3.11
06-08-25 3.22 3.26 3.20 29,500 3.24 3.13
06-08-24 3.24 3.25 3.21 15,000 3.25 3.14
06-08-23 3.18 3.24 3.10 17,700 3.24 3.13
06-08-22 3.18 3.18 3.18 1,000 3.18 3.07
06-08-21 3.15 3.15 3.15 15,800 3.15 3.04
06-08-18 3.11 3.11 3.01 7,700 3.09 2.98
Date Open High Low Vol Cls adjCls
06-08-17 3.10 3.10 3.10 9,100 3.10 2.99
06-08-16 3.10 3.10 3.10 5,500 3.10 2.99
06-08-15 3.00 3.05 3.00 4,400 3.05 2.94
06-08-14 3.01 3.01 2.97 6,200 2.99 2.89
06-08-11 3.03 3.03 3.03 500 3.03 2.92
06-08-10 2.95 3.03 2.88 1,500 2.88 2.78
06-08-09 3.00 3.03 2.85 25,500 2.95 2.85
06-08-08 2.97 3.00 2.97 28,600 3.00 2.90
06-08-07 3.00 3.14 2.95 54,500 3.10 2.99
Date Open High Low Vol Cls adjCls
06-08-04 2.90 3.20 2.90 43,200 2.95 2.85
06-08-03 2.79 2.94 2.79 52,300 2.87 2.77
06-08-02 2.90 3.09 2.87 29,800 2.93 2.83
06-08-01 3.00 3.11 2.91 7,100 2.91 2.81
06-07-31 2.95 3.10 2.95 17,100 3.10 2.99
06-07-28 2.91 2.91 2.91 0 2.91 2.81
06-07-27 2.91 2.92 2.91 2,700 2.91 2.81
06-07-26 3.00 3.00 2.99 12,500 2.99 2.89
06-07-25 3.00 3.00 3.00 4,700 3.00 2.90
Date Open High Low Vol Cls adjCls
06-07-24 2.90 2.95 2.90 3,200 2.90 2.80
06-07-21 3.00 3.00 3.00 11,700 3.00 2.90
06-07-20 2.99 3.02 2.99 31,000 3.02 2.91
06-07-19 2.87 2.96 2.87 13,000 2.96 2.86
06-07-18 2.86 2.90 2.85 9,500 2.85 2.75
06-07-17 2.85 2.85 2.85 500 2.85 2.75
06-07-14 2.80 2.85 2.80 21,300 2.85 2.75
06-07-13 2.92 2.93 2.92 38,900 2.92 2.82
06-07-12 2.90 2.90 2.90 2,700 2.90 2.80
Date Open High Low Vol Cls adjCls
06-07-11 3.00 3.00 2.70 22,900 2.90 2.80
06-07-10 3.00 3.00 2.91 4,600 2.91 2.81
06-07-07 2.90 3.05 2.90 17,100 3.05 2.94
06-07-06 2.87 2.87 2.85 8,200 2.87 2.77
06-07-05 2.87 2.87 2.87 2,500 2.87 2.77
06-07-03 2.86 2.86 2.86 2,500 2.86 2.76
06-06-30 2.95 3.05 2.93 11,700 3.00 2.90
06-06-29 2.85 2.86 2.85 3,000 2.86 2.76
06-06-28 2.83 2.83 2.83 100 2.83 2.73
Date Open High Low Vol Cls adjCls
06-06-27 2.76 2.76 2.76 0 2.76 2.66
06-06-26 2.95 2.95 2.76 1,800 2.76 2.66
06-06-23 2.97 3.00 2.88 26,100 2.88 2.78
06-06-22 2.98 2.98 2.98 300 2.98 2.88
06-06-21 2.95 2.98 2.65 12,100 2.98 2.88
06-06-20 2.85 2.97 2.81 19,800 2.97 2.87
06-06-19 2.90 2.90 2.81 2,000 2.81 2.71
06-06-16 2.90 2.90 2.90 2,000 2.90 2.80
06-06-15 2.89 2.90 2.87 22,700 2.90 2.80
Date Open High Low Vol Cls adjCls
06-06-14 2.50 2.73 2.50 2,700 2.73 2.63
06-06-13 2.66 2.75 2.56 5,400 2.57 2.48
06-06-12 2.95 2.95 2.95 500 2.95 2.85
06-06-09 2.66 2.66 2.66 3,300 2.66 2.57
06-06-08 2.60 2.60 2.60 400 2.60 2.51
06-06-07 2.80 2.82 2.75 3,800 2.75 2.65
06-06-06 2.85 2.85 2.85 0 2.85 2.75
06-06-05 2.81 2.98 2.81 8,500 2.85 2.75
06-06-02 2.56 2.56 2.56 0 2.56 2.47
Date Open High Low Vol Cls adjCls
06-06-01 2.56 2.56 2.56 500 2.56 2.47
06-05-31 2.70 2.81 2.55 13,700 2.81 2.71
06-05-30 2.80 2.80 2.71 2,500 2.71 2.62
06-05-26 2.81 2.81 2.81 3,600 2.81 2.71
06-05-25 2.81 2.81 2.81 0 2.81 2.71
06-05-24 2.81 2.81 2.81 0 2.81 2.71
06-05-23 2.75 2.82 2.75 6,200 2.81 2.71
06-05-22 2.90 2.90 2.90 400 2.90 2.80
06-05-19 2.95 2.95 2.95 0 2.95 2.85
Date Open High Low Vol Cls adjCls
06-05-18 2.95 2.95 2.95 1,200 2.95 2.85
06-05-17 2.75 2.75 2.75 800 2.75 2.65
06-05-16 2.77 2.77 2.77 0 2.77 2.67
06-05-15 2.81 2.90 2.77 11,200 2.77 2.67
06-05-12 2.87 2.87 2.80 15,600 2.87 2.77
06-05-11 2.85 2.95 2.83 8,000 2.85 2.75
06-05-10 2.82 2.95 2.82 2,500 2.85 2.75
06-05-09 3.00 3.00 2.60 16,200 2.90 2.80
06-05-08 3.10 3.10 3.03 2,500 3.03 2.92
Date Open High Low Vol Cls adjCls
06-05-05 3.20 3.20 3.03 10,200 3.15 3.04
06-05-04 3.20 3.20 3.15 3,400 3.15 3.04
06-05-03 3.20 3.20 3.20 0 3.20 3.09
06-05-02 3.20 3.20 3.20 15,600 3.20 3.09
06-05-01 3.20 3.28 3.15 40,200 3.15 3.04
06-04-28 3.15 3.15 3.10 9,900 3.15 3.04
06-04-27 3.08 3.15 3.08 28,800 3.10 2.99
06-04-26 3.02 3.06 3.02 5,300 3.06 2.95
06-04-25 2.95 3.00 2.87 41,600 3.00 2.90
Date Open High Low Vol Cls adjCls
06-04-24 2.85 3.09 2.85 19,800 3.00 2.90
06-04-21 2.85 3.09 2.82 47,200 3.00 2.90
06-04-20 2.81 2.81 2.80 6,500 2.80 2.70
06-04-19 2.98 2.98 2.88 3,100 2.90 2.80
06-04-18 2.88 3.07 2.88 96,900 2.90 2.80
06-04-17 2.85 2.93 2.78 27,300 2.88 2.78
06-04-13 2.73 2.90 2.73 37,500 2.85 2.75
06-04-12 2.59 2.75 2.59 33,600 2.73 2.63
06-04-11 2.45 2.57 2.45 18,700 2.57 2.48
Date Open High Low Vol Cls adjCls
06-04-10 2.50 2.51 2.40 11,900 2.50 2.41
06-04-07 2.51 2.59 2.51 2,000 2.59 2.50
06-04-06 2.62 2.64 2.51 9,900 2.51 2.42
06-04-05 2.51 2.65 2.51 18,100 2.65 2.56
06-04-04 2.70 2.70 2.51 8,500 2.51 2.42
06-04-03 2.87 2.87 2.66 41,400 2.66 2.57
06-03-31 2.70 2.82 2.68 37,100 2.80 2.70
06-03-30 2.65 2.70 2.65 11,400 2.70 2.61
06-03-29 2.60 2.65 2.60 10,900 2.60 2.51
Date Open High Low Vol Cls adjCls
06-03-28 2.69 2.69 2.69 3,000 2.69 2.60
06-03-27 2.60 2.65 2.60 9,700 2.65 2.56
06-03-24 2.60 2.60 2.58 19,700 2.60 2.51
06-03-23 2.58 2.58 2.58 0 2.58 2.49
06-03-22 2.59 2.59 2.55 23,100 2.58 2.49
06-03-21 2.60 2.60 2.53 27,100 2.60 2.51
06-03-20 2.47 2.53 2.47 20,500 2.53 2.44
06-03-17 2.43 2.48 2.40 26,700 2.48 2.39
06-03-16 2.45 2.47 2.40 27,000 2.43 2.35
Date Open High Low Vol Cls adjCls
06-03-15 2.45 2.45 2.30 34,000 2.44 2.35
06-03-14 2.28 2.40 2.27 16,000 2.40 2.32
06-03-13 2.25 2.30 2.24 29,600 2.30 2.22
06-03-10 2.25 2.25 2.25 5,600 2.25 2.17
06-03-09 2.19 2.21 2.19 9,200 2.20 2.12
06-03-08 2.18 2.19 2.17 5,500 2.19 2.11
06-03-07 2.12 2.24 2.12 17,500 2.17 2.09
06-03-06 2.15 2.15 2.15 3,700 2.15 2.07
06-03-03 2.18 2.18 2.05 2,100 2.15 2.07
Date Open High Low Vol Cls adjCls
06-03-02 2.07 2.18 2.05 27,300 2.16 2.08
06-03-01 2.00 2.06 1.95 15,100 2.05 1.98
06-02-28 2.10 2.10 2.01 28,300 2.06 1.99
06-02-27 1.85 2.12 1.85 28,600 2.12 2.05
06-02-24 1.90 2.05 1.90 38,900 2.05 1.98
06-02-23 1.90 1.90 1.85 21,500 1.90 1.83
06-02-22 1.85 1.90 1.85 7,800 1.90 1.83
06-02-21 1.88 1.95 1.85 16,500 1.90 1.83
06-02-17 1.88 1.88 1.88 1,500 1.88 1.81
Date Open High Low Vol Cls adjCls
06-02-16 1.70 1.87 1.70 8,000 1.82 1.76
06-02-15 1.70 1.87 1.70 1,700 1.87 1.80
06-02-14 1.87 1.90 1.87 4,700 1.87 1.80
06-02-13 1.87 1.90 1.87 700 1.90 1.83
06-02-10 1.81 1.89 1.81 5,400 1.85 1.79
06-02-09 1.80 1.85 1.80 5,500 1.80 1.74
06-02-08 1.85 1.90 1.70 15,200 1.85 1.79
06-02-07 1.83 1.87 1.83 9,900 1.86 1.79
06-02-06 1.83 1.90 1.83 10,000 1.87 1.80
Date Open High Low Vol Cls adjCls
06-02-03 1.90 1.90 1.87 3,400 1.90 1.83
06-02-02 2.01 2.01 1.90 9,000 1.90 1.83
06-02-01 1.98 2.00 1.97 12,500 2.00 1.93
06-01-31 1.78 1.97 1.78 39,900 1.97 1.90
06-01-30 1.75 1.80 1.70 24,900 1.78 1.72
06-01-27 1.68 1.75 1.68 7,000 1.75 1.69
06-01-26 1.66 1.66 1.65 6,700 1.65 1.59
06-01-25 1.55 1.66 1.55 13,600 1.66 1.60
06-01-24 1.60 1.60 1.56 2,700 1.56 1.51
Date Open High Low Vol Cls adjCls
06-01-23 1.60 1.60 1.60 3,500 1.60 1.54
06-01-20 1.55 1.58 1.55 3,000 1.57 1.52
06-01-19 1.40 1.43 1.40 9,600 1.43 1.38
06-01-18 1.65 1.65 1.57 18,400 1.57 1.52
06-01-17 1.64 1.65 1.64 2,500 1.65 1.59
06-01-13 1.64 1.64 1.64 0 1.64 1.58
06-01-12 1.64 1.64 1.64 3,100 1.64 1.58
06-01-11 1.64 1.65 1.64 12,500 1.64 1.58
06-01-10 1.60 1.60 1.60 0 1.60 1.54
Date Open High Low Vol Cls adjCls
06-01-09 1.68 1.68 1.60 4,800 1.60 1.54
06-01-06 1.69 1.75 1.68 15,000 1.68 1.62
06-01-05 1.63 1.63 1.63 500 1.63 1.57
06-01-04 1.63 1.63 1.63 0 1.63 1.57
06-01-03 1.63 1.63 1.63 500 1.63 1.57
05-12-30 1.47 1.63 1.47 1,900 1.63 1.57
05-12-29 1.45 1.47 1.45 9,800 1.47 1.42
05-12-28 1.46 1.48 1.45 4,100 1.45 1.40
05-12-27 1.57 1.64 1.37 43,800 1.64 1.58
Date Open High Low Vol Cls adjCls
05-12-23 1.57 1.57 1.57 1,100 1.57 1.52
05-12-22 1.69 1.69 1.58 23,300 1.59 1.53
05-12-21 1.70 1.70 1.70 1,000 1.70 1.64
05-12-20 1.71 1.71 1.71 1,500 1.71 1.65
05-12-19 1.77 1.78 1.71 23,100 1.71 1.65
05-12-16 1.75 1.76 1.72 9,500 1.76 1.70
05-12-15 1.75 1.76 1.75 8,800 1.76 1.70
05-12-14 1.64 1.76 1.64 34,700 1.76 1.70
05-12-13 1.62 1.66 1.60 2,100 1.64 1.58
Date Open High Low Vol Cls adjCls
05-12-12 1.65 1.67 1.62 7,600 1.67 1.61
05-12-09 1.62 1.62 1.62 2,000 1.62 1.56
05-12-08 1.58 1.67 1.58 11,600 1.65 1.59
05-12-07 1.41 1.57 1.41 11,600 1.57 1.52
05-12-06 1.45 1.45 1.40 16,000 1.41 1.36
05-12-05 1.45 1.45 1.40 900 1.40 1.35
05-12-02 1.41 1.45 1.41 1,900 1.45 1.40
05-12-01 1.41 1.41 1.41 6,500 1.41 1.36
05-11-30 1.39 1.40 1.33 49,000 1.39 1.34
Date Open High Low Vol Cls adjCls
05-11-29 1.47 1.47 1.40 29,000 1.42 1.37
05-11-28 1.50 1.50 1.50 900 1.50 1.45
05-11-25 1.48 1.55 1.46 3,500 1.54 1.49
05-11-23 1.50 1.50 1.48 15,800 1.48 1.43
05-11-22 1.40 1.55 1.40 68,000 1.50 1.45
05-11-21 1.53 1.60 1.53 6,700 1.60 1.54
05-11-18 1.55 1.55 1.55 1,000 1.55 1.50
05-11-17 1.45 1.50 1.45 4,400 1.50 1.45
05-11-16 1.45 1.46 1.45 12,300 1.45 1.40
Date Open High Low Vol Cls adjCls
05-11-15 1.53 1.55 1.45 13,900 1.50 1.45
05-11-14 1.50 1.50 1.50 500 1.50 1.45
05-11-11 1.45 1.45 1.40 11,500 1.40 1.35
05-11-10 1.42 1.42 1.41 10,000 1.41 1.36
05-11-09 1.50 1.50 1.42 21,000 1.42 1.37
05-11-08 1.60 1.60 1.41 24,800 1.60 1.54
05-11-07 1.66 1.66 1.65 11,100 1.65 1.59
05-11-04 1.70 1.70 1.70 500 1.70 1.64
05-11-03 1.70 1.80 1.68 6,200 1.80 1.74
Date Open High Low Vol Cls adjCls
05-11-02 1.70 1.84 1.65 35,000 1.65 1.59
05-11-01 1.52 1.75 1.50 28,000 1.70 1.64
05-10-31 1.55 1.55 1.40 3,500 1.41 1.36
05-10-28 1.35 1.57 1.35 15,000 1.57 1.52
05-10-27 1.40 1.40 1.30 2,000 1.30 1.25
05-10-26 1.40 1.40 1.40 500 1.40 1.35
05-10-25 1.40 1.46 1.40 6,700 1.45 1.40
05-10-24 1.40 1.41 1.40 2,500 1.40 1.35
05-10-21 1.38 1.38 1.38 500 1.38 1.33
Date Open High Low Vol Cls adjCls
05-10-20 1.38 1.50 1.31 13,900 1.31 1.26
05-10-19 1.35 1.35 1.35 1,000 1.35 1.30
05-10-18 1.43 1.43 1.42 2,500 1.42 1.37
05-10-17 1.21 1.43 1.21 12,500 1.43 1.38
05-10-14 1.20 1.20 1.20 0 1.20 1.16
05-10-13 1.20 1.20 1.20 0 1.20 1.16
05-10-12 1.20 1.20 1.20 1,000 1.20 1.16
05-10-11 1.22 1.22 1.22 1,000 1.22 1.18
05-10-10 1.27 1.27 1.22 6,300 1.22 1.18
Date Open High Low Vol Cls adjCls
05-10-07 1.25 1.25 1.25 0 1.25 1.21
05-10-06 1.25 1.25 1.25 0 1.25 1.21
05-10-05 1.25 1.25 1.25 0 1.25 1.21
05-10-04 1.25 1.25 1.25 3,800 1.25 1.21
05-10-03 1.26 1.26 1.26 400 1.26 1.22
05-09-30 1.25 1.25 1.25 300 1.25 1.21
05-09-29 1.25 1.25 1.25 100 1.25 1.21
05-09-28 1.27 1.27 1.25 15,900 1.25 1.21
05-09-27 1.30 1.30 1.27 6,000 1.27 1.23
Date Open High Low Vol Cls adjCls
05-09-26 1.30 1.30 1.30 0 1.30 1.25
05-09-23 1.36 1.36 1.30 900 1.30 1.25
05-09-22 1.36 1.36 1.36 1,200 1.36 1.31
05-09-21 1.32 1.35 1.32 1,000 1.35 1.30
05-09-20 1.30 1.30 1.30 19,500 1.30 1.25
05-09-19 1.30 1.30 1.30 600 1.30 1.25
05-09-16 1.35 1.35 1.35 0 1.35 1.30
05-09-15 1.35 1.35 1.35 100 1.35 1.30
05-09-14 1.35 1.36 1.30 26,500 1.35 1.30
Date Open High Low Vol Cls adjCls
05-09-13 1.35 1.35 1.35 0 1.35 1.30
05-09-12 1.35 1.35 1.35 1,000 1.35 1.30
05-09-09 1.35 1.35 1.35 0 1.35 1.30
05-09-08 1.35 1.35 1.35 0 1.35 1.30
05-09-07 1.42 1.42 1.35 3,400 1.35 1.30
05-09-06 1.45 1.50 1.45 4,800 1.45 1.40
05-09-02 1.53 1.53 1.50 4,200 1.50 1.45
05-09-01 1.50 1.55 1.50 2,900 1.50 1.45
05-08-31 1.50 1.50 1.50 1,200 1.50 1.45
Date Open High Low Vol Cls adjCls
05-08-30 1.55 1.55 1.55 0 1.55 1.50
05-08-29 1.55 1.55 1.55 0 1.55 1.50
05-08-26 1.60 1.60 1.55 3,000 1.55 1.50
05-08-25 1.50 1.50 1.48 3,100 1.48 1.43
05-08-24 1.70 1.70 1.45 9,500 1.50 1.45
05-08-23 1.67 1.74 1.65 5,300 1.74 1.68
05-08-22 1.35 1.65 1.35 8,100 1.65 1.59
05-08-19 1.35 1.60 1.35 6,200 1.59 1.53
05-08-18 1.44 1.44 1.35 4,900 1.35 1.30
Date Open High Low Vol Cls adjCls
05-08-17 1.40 1.40 1.40 0 1.40 1.35
05-08-16 1.40 1.40 1.40 3,300 1.40 1.35
05-08-15 1.59 1.59 1.40 1,400 1.40 1.35
05-08-12 1.45 1.58 1.45 1,900 1.58 1.52
05-08-11 1.45 1.45 1.45 200 1.45 1.40
05-08-10 1.44 1.44 1.44 0 1.44 1.39
05-08-09 1.58 1.58 1.44 5,800 1.44 1.39
05-08-08 1.45 1.58 1.30 1,900 1.58 1.52
05-08-05 1.50 1.50 1.50 500 1.50 1.45
Date Open High Low Vol Cls adjCls
05-08-04 1.46 1.60 1.25 10,400 1.30 1.25
05-08-03 1.50 1.50 1.45 3,500 1.46 1.41
05-08-02 1.49 1.56 1.49 7,900 1.56 1.51
05-08-01 1.45 1.50 1.20 9,200 1.50 1.45
05-07-29 1.45 1.50 1.35 13,500 1.50 1.45
05-07-28 1.35 1.40 1.35 14,000 1.35 1.30
05-07-27 1.42 1.48 1.35 2,800 1.35 1.30
05-07-26 1.38 1.48 1.38 12,400 1.45 1.40
05-07-25 1.38 1.38 1.38 1,300 1.38 1.33
Date Open High Low Vol Cls adjCls
05-07-22 1.38 1.38 1.38 1,900 1.38 1.33
05-07-21 1.35 1.35 1.35 2,500 1.35 1.30
05-07-20 1.28 1.50 1.28 6,000 1.50 1.45
05-07-19 1.30 1.30 1.30 100 1.30 1.25
05-07-18 1.30 1.30 1.30 0 1.30 1.25
05-07-15 1.35 1.35 1.30 2,400 1.30 1.25
05-07-14 1.14 1.45 1.14 12,100 1.45 1.40
05-07-13 1.11 1.11 1.11 500 1.11 1.07
05-07-12 1.15 1.15 1.11 3,000 1.11 1.07
Date Open High Low Vol Cls adjCls
05-07-11 1.10 1.10 1.10 10,000 1.10 1.06
05-07-08 1.05 1.05 1.05 200 1.05 1.01
05-07-07 1.11 1.11 1.10 10,000 1.10 1.06
05-07-06 1.15 1.15 1.15 0 1.15 1.11
05-07-05 1.15 1.15 1.15 0 1.15 1.11
05-07-01 1.15 1.15 1.15 0 1.15 1.11
05-06-30 1.11 1.15 1.11 12,100 1.15 1.11
05-06-29 1.12 1.12 1.12 0 1.12 1.08
05-06-28 1.11 1.12 1.11 1,100 1.12 1.08
Date Open High Low Vol Cls adjCls
05-06-27 1.11 1.12 1.11 2,300 1.11 1.07
05-06-24 1.12 1.12 1.12 600 1.12 1.08
05-06-23 1.12 1.12 1.12 0 1.12 1.08
05-06-22 1.12 1.12 1.12 100 1.12 1.08
05-06-21 1.13 1.13 1.13 0 1.13 1.09
05-06-20 1.13 1.13 1.13 500 1.13 1.09
05-06-17 1.11 1.11 1.11 800 1.11 1.07
05-06-16 1.10 1.10 1.10 3,600 1.10 1.06
05-06-15 1.10 1.10 1.10 0 1.10 1.06
Date Open High Low Vol Cls adjCls
05-06-14 1.10 1.10 1.10 0 1.10 1.06
05-06-13 1.10 1.10 1.10 0 1.10 1.06
05-06-10 1.15 1.15 1.10 10,200 1.10 1.06
05-06-09 1.15 1.15 1.15 0 1.15 1.11
05-06-08 1.15 1.15 1.15 0 1.15 1.11
05-06-07 1.15 1.15 1.15 0 1.15 1.11
05-06-06 1.15 1.15 1.14 21,400 1.15 1.11
05-06-03 1.20 1.20 1.20 0 1.20 1.16
05-06-02 1.20 1.20 1.20 0 1.20 1.16
Date Open High Low Vol Cls adjCls
05-06-01 1.20 1.20 1.20 0 1.20 1.16
05-05-31 1.20 1.20 1.20 5,600 1.20 1.16
05-05-27 1.20 1.20 1.20 500 1.20 1.16
05-05-26 1.05 1.10 1.05 7,300 1.08 1.04
05-05-25 1.10 1.10 1.10 0 1.10 1.06
05-05-24 1.10 1.10 1.10 0 1.10 1.06
05-05-23 1.10 1.10 1.10 0 1.10 1.06
05-05-20 1.01 1.10 1.01 8,800 1.10 1.06
05-05-19 1.00 1.00 0.95 7,500 0.95 0.92
Date Open High Low Vol Cls adjCls
05-05-18 1.00 1.00 1.00 3,000 1.00 0.97
05-05-17 0.89 0.95 0.89 14,700 0.95 0.92
05-05-16 0.80 0.95 0.80 24,500 0.95 0.92
05-05-13 1.00 1.00 1.00 0 1.00 0.97
05-05-12 1.02 1.02 0.90 9,700 1.00 0.97
05-05-11 1.02 1.02 1.02 0 1.02 0.98
05-05-10 1.02 1.02 1.02 0 1.02 0.98
05-05-09 1.02 1.02 1.02 0 1.02 0.98
05-05-06 1.02 1.02 1.02 0 1.02 0.98
Date Open High Low Vol Cls adjCls
05-05-05 1.02 1.02 1.02 0 1.02 0.98
05-05-04 1.01 1.02 1.01 3,200 1.02 0.98
05-05-03 1.01 1.05 1.01 7,300 1.02 0.98
05-05-02 1.05 1.05 1.05 2,200 1.05 1.01
05-04-29 1.15 1.15 1.05 4,900 1.05 1.01
05-04-28 1.15 1.15 1.15 300 1.15 1.11
05-04-27 1.10 1.15 1.10 400 1.15 1.11
05-04-26 1.10 1.15 1.10 3,000 1.15 1.11
05-04-25 1.15 1.18 1.10 18,200 1.18 1.14
Date Open High Low Vol Cls adjCls
05-04-22 1.19 1.26 1.15 15,500 1.18 1.14
05-04-21 1.30 1.30 1.19 17,500 1.25 1.21
05-04-20 1.25 1.30 1.19 9,500 1.30 1.25
05-04-19 1.19 1.19 1.19 300 1.19 1.15
05-04-18 1.28 1.28 1.19 5,000 1.19 1.15
05-04-15 1.25 1.28 1.22 12,500 1.25 1.21
05-04-14 1.22 1.22 1.22 1,000 1.22 1.18
05-04-13 1.25 1.25 1.25 200 1.25 1.21
05-04-12 1.30 1.35 1.30 13,900 1.32 1.27
Date Open High Low Vol Cls adjCls
05-04-11 1.30 1.30 1.30 0 1.30 1.25
05-04-08 1.36 1.36 1.30 3,400 1.30 1.25
05-04-07 1.35 1.37 1.30 25,300 1.30 1.25
05-04-06 1.30 1.30 1.23 13,100 1.30 1.25
05-04-05 1.35 1.35 1.19 4,700 1.20 1.16
05-04-04 1.25 1.25 1.20 1,000 1.20 1.16
05-04-01 1.25 1.25 1.25 100 1.25 1.21
05-03-31 1.35 1.35 1.25 4,300 1.25 1.21
05-03-30 1.23 1.30 1.19 33,600 1.30 1.25
Date Open High Low Vol Cls adjCls
05-03-29 1.30 1.30 1.25 27,600 1.30 1.25
05-03-28 1.15 1.29 1.15 33,100 1.28 1.24
05-03-24 1.13 1.13 1.10 2,200 1.10 1.06
05-03-23 1.20 1.20 1.20 0 1.20 1.16
05-03-22 1.15 1.20 1.15 5,700 1.20 1.16
05-03-21 1.17 1.20 1.15 33,800 1.17 1.13
05-03-18 1.06 1.17 1.06 31,300 1.17 1.13
05-03-17 1.05 1.08 1.05 18,500 1.08 1.04
05-03-16 1.12 1.12 1.01 11,600 1.10 1.06
Date Open High Low Vol Cls adjCls
05-03-15 1.01 1.06 1.00 18,400 1.06 1.02
05-03-14 0.99 1.05 0.99 19,600 1.05 1.01
05-03-11 0.99 1.00 0.98 38,300 0.98 0.95
05-03-10 0.92 1.05 0.92 10,400 1.05 1.01
05-03-09 0.92 1.10 0.92 23,500 1.10 1.06
05-03-08 0.92 1.01 0.92 8,600 1.01 0.97
05-03-07 0.88 1.03 0.88 11,800 1.03 0.99
05-03-04 0.95 1.10 0.88 49,300 1.07 1.03
05-03-03 0.83 0.90 0.83 11,000 0.90 0.87
Date Open High Low Vol Cls adjCls
05-03-02 0.83 0.88 0.83 19,300 0.84 0.81
05-03-01 0.80 0.83 0.80 1,400 0.83 0.80
05-02-28 0.80 0.85 0.80 33,600 0.85 0.82
05-02-25 0.81 0.88 0.80 31,800 0.88 0.85
05-02-24 0.90 0.90 0.90 0 0.90 0.87
05-02-23 0.90 0.90 0.64 9,600 0.90 0.87
05-02-22 0.60 0.64 0.60 1,900 0.64 0.62
05-02-18 0.75 0.80 0.65 67,000 0.65 0.63
05-02-17 0.85 0.85 0.78 67,600 0.80 0.77
Date Open High Low Vol Cls adjCls
05-02-16 0.80 0.90 0.80 3,300 0.90 0.87
05-02-15 0.85 0.85 0.80 12,600 0.80 0.77
05-02-14 0.80 0.85 0.80 6,000 0.85 0.82
05-02-11 0.65 0.85 0.65 6,900 0.80 0.77
05-02-10 0.80 0.80 0.80 8,300 0.80 0.77
05-02-09 0.80 0.90 0.65 8,300 0.80 0.77
05-02-08 0.65 0.90 0.65 4,300 0.80 0.77
05-02-07 0.80 0.80 0.80 19,000 0.80 0.77
05-02-04 0.85 0.85 0.65 19,000 0.80 0.77
Date Open High Low Vol Cls adjCls
05-02-03 0.84 0.85 0.65 16,000 0.85 0.82
05-02-02 0.65 0.85 0.65 1,300 0.85 0.82
05-02-01 0.63 0.85 0.63 8,700 0.85 0.82
05-01-31 0.63 0.85 0.63 2,000 0.85 0.82
05-01-28 0.65 0.90 0.63 5,000 0.90 0.87
05-01-27 0.95 0.95 0.60 12,300 0.65 0.63
05-01-26 0.76 0.87 0.59 72,500 0.83 0.80
05-01-25 0.82 0.82 0.78 2,800 0.79 0.76
05-01-24 0.85 0.85 0.81 1,900 0.81 0.78
Date Open High Low Vol Cls adjCls
05-01-21 1.15 1.15 0.80 10,800 0.85 0.82
05-01-20 0.76 0.81 0.75 27,900 0.75 0.72
05-01-19 0.86 0.86 0.86 3,500 0.86 0.83
05-01-18 0.91 0.92 0.83 3,500 0.83 0.80
05-01-14 0.83 0.85 0.80 5,800 0.83 0.80
05-01-13 0.94 0.94 0.82 7,900 0.82 0.79
05-01-12 0.84 0.85 0.84 1,200 0.85 0.82
05-01-11 0.85 0.90 0.85 7,200 0.87 0.84
05-01-10 0.92 0.92 0.85 5,200 0.86 0.83
Date Open High Low Vol Cls adjCls
05-01-07 0.95 0.95 0.95 0 0.95 0.92
05-01-06 0.95 0.95 0.95 0 0.95 0.92
05-01-05 0.90 0.95 0.90 3,500 0.95 0.92
05-01-04 0.93 0.93 0.90 7,500 0.91 0.88
05-01-03 1.00 1.01 0.90 6,900 1.01 0.97
04-12-31 0.92 1.00 0.90 20,600 1.00 0.97
04-12-30 1.02 1.02 0.90 8,600 0.91 0.88
04-12-29 1.00 1.01 0.96 46,200 0.96 0.93
04-12-28 1.00 1.02 1.00 4,200 1.02 0.98
Date Open High Low Vol Cls adjCls
04-12-27 1.00 1.03 1.00 7,200 1.00 0.97
04-12-23 1.15 1.15 1.02 7,100 1.02 0.98
04-12-22 1.14 1.18 1.14 7,700 1.15 1.11
04-12-21 1.10 1.22 1.08 7,200 1.15 1.11
04-12-20 1.12 1.29 1.12 14,400 1.14 1.10
04-12-17 1.07 1.28 1.03 17,100 1.14 1.10
04-12-16 1.21 1.32 0.98 33,200 1.19 1.15
04-12-15 1.24 1.30 1.07 12,800 1.17 1.13
04-12-14 1.43 1.43 1.13 8,100 1.22 1.18
Date Open High Low Vol Cls adjCls
04-12-13 1.46 1.46 1.10 23,900 1.25 1.21
04-12-10 1.50 1.50 1.16 28,000 1.25 1.21
04-12-09 1.10 1.65 1.10 248,100 1.47 1.42
04-12-08 0.94 1.04 0.94 2,500 1.01 0.97
04-12-07 0.96 0.97 0.95 13,500 0.95 0.92
04-12-06 1.12 1.12 0.95 2,500 0.97 0.94
04-12-03 1.02 1.05 1.02 2,000 1.05 1.01
04-12-02 1.01 1.08 0.93 6,500 1.08 1.04
04-12-01 1.24 1.24 1.00 16,500 1.02 0.98
Date Open High Low Vol Cls adjCls
04-11-30 1.24 1.24 0.94 34,000 1.12 1.08
04-11-29 0.82 1.15 0.82 61,300 1.09 1.05
04-11-26 0.77 0.81 0.77 1,000 0.81 0.78
04-11-24 0.75 0.75 0.75 4,700 0.75 0.72
04-11-23 0.83 0.83 0.75 10,600 0.83 0.80
04-11-22 0.74 0.84 0.74 1,300 0.84 0.81
04-11-19 0.95 0.95 0.89 1,500 0.89 0.86
04-11-18 0.84 0.94 0.83 2,900 0.94 0.91
04-11-17 0.79 0.82 0.78 4,900 0.81 0.78
Date Open High Low Vol Cls adjCls
04-11-16 0.86 1.05 0.71 60,300 0.76 0.73
04-11-15 1.06 1.06 0.90 8,000 0.95 0.92
04-11-12 1.05 1.08 0.99 3,400 1.01 0.97
04-11-11 1.02 1.08 0.96 800 0.99 0.96
04-11-10 0.88 1.15 0.88 9,500 0.98 0.95
04-11-09 0.83 1.01 0.81 10,000 0.86 0.83
04-11-08 0.95 1.11 0.95 8,800 0.99 0.96
04-11-05 1.11 1.11 0.95 6,100 1.05 1.01
04-11-04 1.10 1.12 1.00 7,100 1.00 0.97
Date Open High Low Vol Cls adjCls
04-11-03 1.09 1.12 1.03 4,600 1.10 1.06
04-11-02 0.98 1.15 0.98 4,300 1.15 1.11
04-11-01 1.15 1.15 1.10 1,500 1.10 1.06
04-10-29 1.06 1.14 1.02 17,800 1.14 1.10
04-10-28 0.84 1.05 0.84 25,200 1.05 1.01
04-10-27 0.93 0.99 0.93 10,100 0.99 0.96
04-10-26 0.76 0.89 0.75 6,500 0.80 0.77
04-10-25 0.82 0.82 0.75 12,400 0.76 0.73
04-10-22 0.82 0.82 0.81 1,400 0.82 0.79
Date Open High Low Vol Cls adjCls
04-10-21 0.91 0.92 0.91 600 0.92 0.89
04-10-20 0.83 0.91 0.83 3,200 0.88 0.85
04-10-19 0.82 0.93 0.82 1,600 0.92 0.89
04-10-18 0.85 0.96 0.85 13,600 0.96 0.93
04-10-15 0.70 0.80 0.70 600 0.80 0.77
04-10-14 0.69 0.79 0.56 25,300 0.79 0.76
04-10-13 0.79 0.79 0.79 0 0.79 0.76
04-10-12 0.77 0.80 0.77 600 0.79 0.76
04-10-11 0.65 0.84 0.65 10,600 0.84 0.81
Date Open High Low Vol Cls adjCls
04-10-08 0.75 0.75 0.75 9,700 0.75 0.72
04-10-07 0.76 0.76 0.75 9,100 0.75 0.72
04-10-06 0.81 0.81 0.78 4,900 0.78 0.75
04-10-05 0.75 0.82 0.75 4,900 0.82 0.79
04-10-04 0.76 0.76 0.76 2,000 0.76 0.73
04-10-01 0.79 0.87 0.78 2,800 0.85 0.82
04-09-30 0.75 0.89 0.75 4,800 0.87 0.84
04-09-29 0.97 0.97 0.78 10,900 0.78 0.75
04-09-28 0.86 0.90 0.75 12,500 0.75 0.72
Date Open High Low Vol Cls adjCls
04-09-27 0.95 0.95 0.80 4,000 0.88 0.85
04-09-24 0.86 0.95 0.81 6,300 0.94 0.91
04-09-23 0.88 1.00 0.88 8,600 1.00 0.97
04-09-22 0.99 1.00 0.95 5,300 1.00 0.97
04-09-21 0.99 0.99 0.99 1,000 0.99 0.96
04-09-20 1.04 1.05 1.04 400 1.05 1.01
04-09-17 0.96 1.03 0.96 600 1.03 0.99
04-09-16 1.07 1.09 0.93 4,700 1.08 1.04
04-09-15 1.20 1.20 1.00 16,300 1.00 0.97
Date Open High Low Vol Cls adjCls
04-09-14 1.05 1.15 1.01 1,700 1.01 0.97
04-09-13 1.15 1.15 1.00 6,600 1.01 0.97
04-09-10 1.09 1.14 1.04 3,400 1.06 1.02
04-09-09 1.08 1.09 1.04 1,900 1.07 1.03
04-09-08 1.10 1.10 1.02 2,600 1.03 0.99
04-09-07 0.90 1.07 0.90 9,000 1.05 1.01
04-09-03 0.99 1.07 0.99 1,900 1.05 1.01
04-09-02 1.10 1.15 0.91 9,300 1.10 1.06
04-09-01 0.95 1.24 0.81 5,900 1.24 1.20
Date Open High Low Vol Cls adjCls
04-08-31 0.95 0.95 0.94 700 0.94 0.91
04-08-30 0.74 0.94 0.74 11,300 0.94 0.91
04-08-27 0.92 0.92 0.87 5,100 0.87 0.84
04-08-26 0.84 1.17 0.79 31,200 0.91 0.88
04-08-25 0.71 0.89 0.67 37,000 0.75 0.72
04-08-24 0.87 0.87 0.68 2,100 0.68 0.66
04-08-23 0.62 0.90 0.62 17,900 0.68 0.66
04-08-20 0.80 0.80 0.76 1,700 0.76 0.73
04-08-19 0.62 0.79 0.58 3,100 0.75 0.72
Date Open High Low Vol Cls adjCls
04-08-18 0.59 0.71 0.59 14,300 0.71 0.69
04-08-17 0.71 0.71 0.54 25,300 0.64 0.62
04-08-16 0.71 0.71 0.71 0 0.71 0.69
04-08-13 0.90 0.90 0.71 2,000 0.71 0.69
04-08-12 0.80 0.90 0.75 2,000 0.90 0.87
04-08-11 0.75 0.78 0.73 17,300 0.73 0.70
04-08-10 0.75 0.80 0.67 19,000 0.68 0.66
04-08-09 0.96 0.96 0.78 6,300 0.78 0.75
04-08-06 1.00 1.00 1.00 0 1.00 0.97
Date Open High Low Vol Cls adjCls
04-08-05 1.03 1.03 1.00 6,100 1.00 0.97
04-08-04 1.10 1.10 0.96 1,400 0.96 0.93
04-08-03 1.00 1.00 0.99 4,900 1.00 0.97
04-08-02 0.99 1.00 0.97 2,900 1.00 0.97
04-07-30 0.92 1.06 0.92 2,200 1.06 1.02
04-07-29 0.91 1.10 0.91 2,600 1.00 0.97
04-07-28 0.81 1.00 0.72 30,700 1.00 0.97
04-07-27 1.29 1.30 0.68 37,100 0.75 0.72
04-07-26 1.30 1.30 1.30 1,100 1.30 1.25
Date Open High Low Vol Cls adjCls
04-07-23 1.30 1.30 1.30 2,700 1.30 1.25
04-07-22 1.30 1.30 1.30 200 1.30 1.25
04-07-21 1.35 1.35 1.30 2,300 1.30 1.25
04-07-20 1.38 1.49 1.31 7,100 1.31 1.26
04-07-19 1.45 1.45 1.36 1,900 1.38 1.33
04-07-16 1.58 1.58 1.36 8,200 1.45 1.40
04-07-15 1.55 1.63 1.36 2,200 1.63 1.57
04-07-14 1.50 1.50 1.30 5,700 1.50 1.45
04-07-13 1.51 1.51 1.41 9,400 1.50 1.45
Date Open High Low Vol Cls adjCls
04-07-12 1.51 1.51 1.51 3,800 1.51 1.46
04-07-09 1.50 1.73 1.50 5,700 1.60 1.54
04-07-08 1.75 1.75 1.46 13,700 1.47 1.42
04-07-07 2.05 2.05 1.60 9,200 1.78 1.72
04-07-06 1.74 1.90 1.51 7,200 1.90 1.83
04-07-02 1.69 1.70 1.65 2,100 1.70 1.64
04-07-01 1.69 1.70 1.69 200 1.70 1.64
04-06-30 2.10 2.11 1.50 36,500 1.75 1.69
04-06-29 1.63 1.75 1.59 16,400 1.62 1.56
Date Open High Low Vol Cls adjCls
04-06-28 1.31 1.60 1.31 4,600 1.45 1.40
04-06-25 1.44 1.45 1.31 31,800 1.44 1.39
04-06-24 1.51 1.54 1.40 62,100 1.43 1.38
04-06-23 1.71 1.71 1.48 40,300 1.50 1.45
04-06-22 1.72 1.76 1.70 5,100 1.76 1.70
04-06-21 1.85 1.91 1.72 13,300 1.72 1.66
04-06-18 1.85 2.00 1.71 14,300 1.85 1.79
04-06-17 1.84 2.00 1.70 27,800 2.00 1.93
04-06-16 1.71 1.88 1.70 9,200 1.79 1.73
Date Open High Low Vol Cls adjCls
04-06-15 1.66 1.90 1.66 15,400 1.90 1.83
04-06-14 1.90 2.11 1.62 9,200 1.74 1.68
04-06-10 1.77 1.89 1.63 62,800 1.79 1.73
04-06-09 1.72 1.73 1.60 23,500 1.60 1.54
04-06-08 1.50 1.75 1.50 11,400 1.73 1.67
04-06-07 1.72 1.90 1.45 45,200 1.49 1.44
04-06-04 1.62 1.70 1.40 44,700 1.70 1.64
04-06-03 1.67 1.70 1.65 11,000 1.65 1.59
04-06-02 1.60 1.85 1.56 16,700 1.70 1.64
Date Open High Low Vol Cls adjCls
04-06-01 1.78 1.85 1.50 78,400 1.60 1.54
04-05-28 1.90 2.00 1.67 107,000 1.67 1.61
04-05-27 2.00 2.20 1.60 28,000 1.70 1.64
04-05-26 1.71 2.20 1.71 12,100 2.20 2.12
04-05-25 1.70 2.20 1.60 13,400 2.20 2.12
04-05-24 1.85 1.86 1.85 2,000 1.86 1.79
04-05-21 2.18 2.18 1.75 12,300 1.86 1.79
04-05-20 2.18 2.18 2.17 7,400 2.17 2.09
04-05-19 2.18 2.35 2.16 10,400 2.35 2.27
Date Open High Low Vol Cls adjCls
04-05-18 2.41 2.41 2.34 12,300 2.34 2.26
04-05-17 2.45 2.45 2.45 800 2.45 2.36
04-05-14 2.42 2.49 2.35 3,600 2.49 2.40
04-05-13 2.48 2.59 2.43 8,300 2.43 2.35
04-05-12 2.54 2.54 2.54 900 2.54 2.45
04-05-11 2.31 2.35 2.31 600 2.35 2.27
04-05-10 2.34 2.34 2.34 900 2.34 2.26
04-05-07 2.29 2.35 2.25 7,800 2.35 2.27
04-05-06 2.41 2.41 2.36 5,500 2.41 2.33
Date Open High Low Vol Cls adjCls
04-05-05 2.49 2.65 2.49 9,100 2.50 2.41
04-05-04 2.56 2.58 2.48 6,600 2.58 2.49
04-05-03 2.60 2.60 2.42 10,200 2.42 2.34
04-04-30 2.67 2.67 2.65 2,900 2.65 2.56
04-04-29 2.67 2.84 2.67 200 2.84 2.74
04-04-28 2.80 2.80 2.78 1,500 2.79 2.69
04-04-27 2.82 2.88 2.73 22,700 2.79 2.69
04-04-26 2.75 2.90 2.75 3,200 2.90 2.80
04-04-23 2.82 2.82 2.82 1,000 2.82 2.72
Date Open High Low Vol Cls adjCls
04-04-22 2.86 2.99 2.82 6,000 2.99 2.89
04-04-21 3.04 3.04 2.90 13,600 2.90 2.80
04-04-20 3.49 3.49 2.99 49,600 2.99 2.89
04-04-19 2.92 3.00 2.90 1,500 3.00 2.90
04-04-16 3.05 3.10 2.78 5,500 3.10 2.99
04-04-15 2.90 3.02 2.90 1,100 3.02 2.91
04-04-14 2.98 3.05 2.83 8,300 3.05 2.94
04-04-13 3.30 3.50 2.81 24,500 3.14 3.03
04-04-12 2.80 3.00 2.80 900 3.00 2.90
Date Open High Low Vol Cls adjCls
04-04-08 2.85 2.93 2.80 2,800 2.93 2.83
04-04-07 2.85 2.85 2.85 800 2.85 2.75
04-04-06 2.85 2.85 2.85 200 2.85 2.75
04-04-05 2.85 2.85 2.85 0 2.85 2.75
04-04-02 2.85 2.85 2.85 1,300 2.85 2.75
04-04-01 2.85 3.00 2.85 600 3.00 2.90
04-03-31 2.89 3.00 2.88 2,100 3.00 2.90
04-03-30 2.89 2.89 2.89 100 2.89 2.79
04-03-29 2.89 2.89 2.89 900 2.89 2.79
Date Open High Low Vol Cls adjCls
04-03-26 2.96 3.00 2.92 8,100 3.00 2.90
04-03-25 3.00 3.02 3.00 5,600 3.02 2.91
04-03-24 3.00 3.00 3.00 500 3.00 2.90
04-03-23 3.00 3.10 3.00 3,100 3.10 2.99
04-03-22 3.13 3.20 2.88 1,400 3.20 3.09
04-03-19 3.22 3.47 3.22 4,100 3.40 3.28
04-03-18 3.00 3.20 3.00 3,300 3.20 3.09
04-03-17 2.90 3.00 2.88 4,900 3.00 2.90
04-03-16 3.12 3.12 2.95 7,500 3.00 2.90
Date Open High Low Vol Cls adjCls
04-03-15 3.12 3.12 3.12 1,800 3.12 3.01
04-03-12 3.12 3.40 3.12 1,800 3.12 3.01
04-03-11 3.21 3.21 3.21 0 3.21 3.10
04-03-10 3.58 3.67 3.20 24,000 3.21 3.10
04-03-09 3.43 3.45 3.31 5,500 3.35 3.23
04-03-08 3.64 3.64 3.27 15,900 3.28 3.17
04-03-05 3.09 3.65 3.09 17,600 3.50 3.38
04-03-04 2.76 2.90 2.71 4,900 2.90 2.80
04-03-03 2.80 3.12 2.75 12,400 2.76 2.66
Date Open High Low Vol Cls adjCls
04-03-02 2.76 2.80 2.71 6,000 2.76 2.66
04-03-01 3.00 3.00 2.80 6,200 2.80 2.70
04-02-27 3.00 3.00 3.00 100 3.00 2.90
04-02-26 3.14 3.14 3.04 5,800 3.04 2.93
04-02-25 3.23 3.23 3.15 5,100 3.15 3.04
04-02-24 3.08 3.30 3.08 17,100 3.25 3.14
04-02-23 3.13 3.28 3.00 14,200 3.25 3.14
04-02-20 3.28 3.28 3.28 0 3.28 3.17
04-02-19 3.25 3.43 3.14 13,900 3.28 3.17
Date Open High Low Vol Cls adjCls
04-02-18 3.35 3.35 3.11 6,600 3.24 3.13
04-02-17 3.30 3.37 3.18 17,300 3.22 3.11
04-02-13 3.55 3.60 2.86 84,400 3.23 3.12
04-02-12 3.84 3.85 3.68 5,600 3.82 3.69
04-02-11 3.85 3.90 3.85 600 3.90 3.76
04-02-10 3.78 3.78 3.78 100 3.78 3.65
04-02-09 3.60 3.74 3.59 6,800 3.65 3.52
04-02-06 3.86 3.90 3.67 10,300 3.74 3.61
04-02-05 3.74 3.89 3.69 8,100 3.71 3.58
Date Open High Low Vol Cls adjCls
04-02-04 3.93 3.95 3.86 4,000 3.92 3.78
04-02-03 3.61 3.81 3.61 4,300 3.81 3.68
04-02-02 3.70 3.95 3.61 16,400 3.93 3.79
04-01-30 3.99 3.99 3.80 2,200 3.80 3.67
04-01-29 3.80 3.85 3.75 15,300 3.85 3.72
04-01-28 3.99 3.99 3.80 11,000 3.80 3.67
04-01-27 4.10 4.10 3.83 105,800 4.05 3.91
04-01-26 3.98 4.11 3.85 63,700 4.00 3.86
04-01-23 3.94 4.00 3.86 62,600 3.96 3.82
Date Open High Low Vol Cls adjCls
04-01-22 3.80 3.80 3.60 29,600 3.78 3.65
04-01-21 3.93 3.93 3.62 35,600 3.80 3.67
04-01-20 3.94 3.94 3.51 87,100 3.92 3.78
04-01-16 3.75 3.88 3.75 30,700 3.88 3.74
04-01-15 3.65 3.84 3.65 58,000 3.75 3.62
04-01-14 3.45 3.74 3.36 5,600 3.65 3.52
04-01-13 3.48 3.50 3.35 5,200 3.50 3.38
04-01-12 3.49 3.49 3.30 10,800 3.32 3.20
04-01-09 3.30 3.39 3.30 3,500 3.39 3.27
Date Open High Low Vol Cls adjCls
04-01-08 3.27 3.39 3.15 6,200 3.39 3.27
04-01-07 3.10 3.38 3.10 7,600 3.38 3.26
04-01-06 3.20 3.25 3.20 7,500 3.25 3.14
04-01-05 3.30 3.48 3.24 26,100 3.33 3.21
04-01-02 3.33 3.46 3.25 10,400 3.46 3.34
03-12-31 3.30 3.48 3.15 19,500 3.43 3.31
03-12-30 3.30 3.45 3.30 8,200 3.33 3.21
03-12-29 3.15 3.50 3.15 13,300 3.40 3.28
03-12-26 3.26 3.45 3.26 3,500 3.45 3.33
Date Open High Low Vol Cls adjCls
03-12-24 3.40 3.40 3.40 200 3.40 3.28
03-12-23 3.40 3.50 3.40 14,000 3.40 3.28
03-12-22 3.24 3.40 3.24 20,900 3.40 3.28
03-12-19 3.23 3.39 3.23 19,000 3.34 3.22
03-12-18 3.05 3.20 2.84 37,200 3.20 3.09
03-12-17 3.08 3.08 3.05 2,700 3.05 2.94
03-12-16 3.20 3.29 3.15 24,700 3.15 3.04
03-12-15 3.15 3.35 2.80 233,600 3.25 3.14
03-12-12 3.25 3.31 2.98 56,500 3.25 3.14
Date Open High Low Vol Cls adjCls
03-12-11 3.10 3.24 2.90 16,000 3.12 3.01
03-12-10 2.86 3.30 2.80 21,600 3.15 3.04
03-12-09 2.94 3.05 2.80 63,800 3.00 2.90
03-12-08 2.53 2.95 2.53 31,200 2.95 2.85
03-12-05 2.92 2.92 2.71 6,000 2.72 2.62
03-12-04 2.80 2.92 2.68 15,800 2.78 2.68
03-12-03 2.54 2.75 2.54 51,600 2.75 2.65
03-12-02 2.57 2.68 2.57 1,200 2.62 2.53
03-12-01 2.55 2.75 2.53 11,300 2.75 2.65
Date Open High Low Vol Cls adjCls
03-11-28 2.79 2.79 2.79 2,000 2.79 2.69
03-11-26 2.36 2.75 2.36 21,100 2.75 2.65
03-11-25 2.36 2.50 2.24 8,100 2.50 2.41
03-11-24 2.35 2.45 2.00 13,600 2.45 2.36
03-11-21 2.45 2.45 2.41 6,700 2.45 2.36
03-11-20 2.54 2.54 2.54 100 2.54 2.45
03-11-19 2.53 2.55 2.45 6,300 2.45 2.36
03-11-18 2.51 2.60 2.46 8,000 2.53 2.44
03-11-17 2.59 2.60 2.58 2,200 2.60 2.51
Date Open High Low Vol Cls adjCls
03-11-14 2.71 2.74 2.64 4,000 2.64 2.55
03-11-13 2.89 2.89 2.76 2,800 2.76 2.66
03-11-12 3.00 3.00 2.84 10,000 2.85 2.75
03-11-11 2.66 2.85 2.60 85,000 2.85 2.75
03-11-10 2.65 2.75 2.65 5,500 2.68 2.59
03-11-07 2.71 2.78 2.71 9,100 2.78 2.68
03-11-06 2.73 2.73 2.71 6,600 2.73 2.63
03-11-05 2.73 2.73 2.71 5,400 2.73 2.63
03-11-04 2.72 2.73 2.72 1,900 2.73 2.63
Date Open High Low Vol Cls adjCls
03-11-03 2.84 2.85 2.72 29,200 2.83 2.73
03-10-31 2.91 2.95 2.85 25,500 2.90 2.80
03-10-30 3.05 3.05 2.90 6,100 3.04 2.93
03-10-29 3.03 3.03 3.03 2,200 3.03 2.92
03-10-28 3.02 3.09 3.02 2,900 3.04 2.93
03-10-27 3.16 3.16 3.12 9,900 3.12 3.01
03-10-24 3.16 3.18 3.00 26,200 3.16 3.05
03-10-23 3.12 3.22 3.11 7,600 3.20 3.09
03-10-22 3.29 3.29 3.20 3,000 3.20 3.09
Date Open High Low Vol Cls adjCls
03-10-21 3.11 3.25 3.01 25,000 3.24 3.13
03-10-20 3.24 3.24 3.12 7,500 3.12 3.01
03-10-17 3.12 3.31 3.05 43,500 3.05 2.94
03-10-16 3.11 3.15 3.10 1,800 3.10 2.99
03-10-15 3.22 3.38 3.22 4,100 3.32 3.20
03-10-14 3.35 3.35 3.03 10,200 3.21 3.10
03-10-13 3.17 3.32 3.08 2,600 3.20 3.09
03-10-10 3.16 3.16 3.07 3,000 3.15 3.04
03-10-09 3.10 3.31 3.07 6,200 3.19 3.08
Date Open High Low Vol Cls adjCls
03-10-08 3.20 3.33 3.15 12,200 3.33 3.21
03-10-07 3.31 3.41 3.18 10,900 3.40 3.28
03-10-06 3.16 3.45 3.16 2,000 3.45 3.33
03-10-03 3.01 3.47 3.01 17,700 3.45 3.33
03-10-02 2.75 3.18 2.75 3,400 3.18 3.07
03-10-01 2.61 3.21 2.50 42,300 3.21 3.10
03-09-30 2.98 3.19 2.98 27,900 3.18 3.07
03-09-29 2.77 2.96 2.60 10,400 2.96 2.86
03-09-26 2.88 2.89 2.81 19,900 2.81 2.71
Date Open High Low Vol Cls adjCls
03-09-25 2.97 2.97 2.90 5,300 2.91 2.81
03-09-24 2.98 2.98 2.92 8,800 2.97 2.87
03-09-23 2.86 2.97 2.70 30,900 2.94 2.84
03-09-22 2.98 2.98 2.75 6,400 2.75 2.65
03-09-19 2.52 2.97 2.52 16,200 2.89 2.79
03-09-18 2.82 2.90 2.46 51,100 2.69 2.60
03-09-17 2.83 2.93 2.82 5,200 2.85 2.75
03-09-16 2.80 2.98 2.80 1,800 2.97 2.87
03-09-15 3.05 3.05 2.83 10,600 3.05 2.94
Date Open High Low Vol Cls adjCls
03-09-12 3.05 3.05 2.79 16,700 3.05 2.94
03-09-11 3.06 3.07 2.86 10,500 2.99 2.89
03-09-10 3.08 3.08 3.00 10,500 3.00 2.90
03-09-09 3.03 3.05 3.03 18,200 3.04 2.93
03-09-08 3.10 3.10 3.00 16,900 3.02 2.91
03-09-05 2.85 3.13 2.85 32,100 3.13 3.02
03-09-04 2.85 3.05 2.85 13,800 3.04 2.93
03-09-03 2.87 2.95 2.85 15,300 2.94 2.84
03-09-02 2.81 2.93 2.79 7,400 2.87 2.77
Date Open High Low Vol Cls adjCls
03-08-29 2.87 2.92 2.81 27,100 2.92 2.82
03-08-28 2.95 2.95 2.86 800 2.87 2.77
03-08-27 2.86 2.96 2.85 1,800 2.96 2.86
03-08-26 2.88 3.06 2.79 54,100 3.06 2.95
03-08-25 3.00 3.00 2.80 8,800 3.00 2.90
03-08-22 3.05 3.08 2.88 14,100 3.00 2.90
03-08-21 3.15 3.19 2.84 36,000 2.90 2.80
03-08-20 3.36 3.39 3.14 45,800 3.24 3.13
03-08-19 3.64 3.74 3.25 134,700 3.39 3.27
Date Open High Low Vol Cls adjCls
03-08-18 3.16 3.58 3.07 174,500 3.28 3.17
03-08-15 2.75 3.13 2.70 48,000 3.09 2.98
03-08-14 2.56 2.74 2.56 19,900 2.70 2.61
03-08-13 2.75 2.75 2.55 8,400 2.67 2.58
03-08-12 2.66 2.75 2.66 2,500 2.75 2.65
03-08-11 2.75 2.75 2.53 8,200 2.61 2.52
03-08-08 2.65 2.79 2.65 4,200 2.75 2.65
03-08-07 2.66 2.69 2.66 1,200 2.66 2.57
03-08-06 2.65 2.79 2.60 21,800 2.75 2.65
Date Open High Low Vol Cls adjCls
03-08-05 2.52 2.71 2.52 2,600 2.70 2.61
03-08-04 2.71 2.76 2.71 16,000 2.71 2.62
03-08-01 2.81 2.81 2.66 16,000 2.75 2.65
03-07-31 2.66 2.81 2.60 30,400 2.80 2.70
03-07-30 2.60 2.77 2.60 16,800 2.77 2.67
03-07-29 2.64 2.83 2.64 54,200 2.71 2.62
03-07-28 2.65 2.65 2.56 12,400 2.60 2.51
03-07-25 2.66 2.66 2.57 3,200 2.65 2.56
03-07-24 2.62 2.70 2.50 30,700 2.61 2.52
Date Open High Low Vol Cls adjCls
03-07-23 2.71 2.72 2.65 13,200 2.66 2.57
03-07-22 2.71 2.71 2.62 11,800 2.62 2.53
03-07-21 2.70 2.70 2.54 10,300 2.70 2.61
03-07-18 2.62 2.65 2.60 18,400 2.65 2.56
03-07-17 2.35 2.62 2.32 64,600 2.62 2.53
03-07-16 2.25 2.45 2.07 56,300 2.45 2.36
03-07-15 2.24 2.25 2.22 21,400 2.25 2.17
03-07-14 2.25 2.31 2.25 5,000 2.25 2.17
03-07-11 2.33 2.33 2.33 0 2.33 2.25
Date Open High Low Vol Cls adjCls
03-07-10 2.35 2.39 2.33 49,900 2.33 2.25
03-07-09 2.41 2.48 2.26 30,400 2.35 2.27
03-07-08 2.35 2.48 2.30 16,300 2.39 2.31
03-07-07 2.50 2.50 2.21 12,700 2.38 2.30
03-07-03 2.40 2.52 2.25 17,900 2.25 2.17
03-07-02 2.39 2.40 2.25 8,300 2.25 2.17
03-07-01 2.55 2.55 2.45 12,600 2.45 2.36
03-06-30 2.52 2.56 2.37 6,800 2.55 2.46
03-06-27 2.46 2.59 2.33 17,200 2.59 2.50
Date Open High Low Vol Cls adjCls
03-06-26 2.37 2.59 2.35 13,600 2.58 2.49
03-06-25 2.35 2.47 2.28 22,300 2.29 2.21
03-06-24 2.30 2.42 2.23 41,200 2.35 2.27
03-06-23 2.19 2.40 2.19 30,000 2.20 2.12
03-06-20 2.22 2.40 2.17 20,700 2.30 2.22
03-06-19 2.22 2.22 2.15 3,100 2.22 2.14
03-06-18 2.00 2.20 2.00 26,700 2.20 2.12
03-06-17 2.19 2.19 2.05 19,700 2.11 2.04
03-06-16 2.40 2.40 2.19 19,700 2.22 2.14
Date Open High Low Vol Cls adjCls
03-06-13 2.44 2.49 2.40 22,200 2.40 2.32
03-06-12 2.33 2.65 2.30 37,000 2.48 2.39
03-06-11 2.26 2.35 2.20 16,200 2.24 2.16
03-06-10 2.09 2.33 2.09 14,100 2.32 2.24
03-06-09 2.35 2.40 2.19 10,800 2.22 2.14
03-06-06 2.05 2.21 2.05 8,200 2.20 2.12
03-06-05 2.04 2.10 2.01 6,100 2.10 2.03
03-06-04 2.10 2.19 2.00 2,600 2.00 1.93
03-06-03 2.05 2.14 2.02 6,500 2.05 1.98
Date Open High Low Vol Cls adjCls
03-06-02 2.14 2.14 2.09 5,800 2.09 2.02
03-05-30 1.88 2.22 1.88 13,700 2.18 2.10
03-05-29 2.35 2.40 2.35 5,300 2.35 2.27
03-05-28 2.36 2.36 2.34 2,600 2.35 2.27
03-05-27 2.50 2.64 2.30 11,300 2.30 2.22
03-05-23 2.14 2.30 2.14 41,400 2.28 2.20
03-05-22 2.25 2.32 2.25 26,400 2.28 2.20
03-05-21 2.00 2.23 1.96 190,200 2.23 2.15
03-05-20 1.90 2.00 1.85 14,300 2.00 1.93
Date Open High Low Vol Cls adjCls
03-05-19 1.90 1.99 1.90 23,500 1.90 1.83
03-05-16 1.88 2.04 1.87 10,300 1.99 1.92
03-05-15 2.02 2.02 1.91 8,700 2.00 1.93
03-05-14 1.90 2.00 1.90 34,100 1.99 1.92
03-05-13 1.99 1.99 1.72 11,500 1.80 1.74
03-05-12 1.84 1.84 1.84 100 1.84 1.78
03-05-09 1.93 1.93 1.92 2,500 1.93 1.86
03-05-08 1.94 1.94 1.78 4,200 1.84 1.78
03-05-07 1.86 1.94 1.86 3,900 1.94 1.87
Date Open High Low Vol Cls adjCls
03-05-06 1.79 1.90 1.79 2,100 1.90 1.83
03-05-05 1.90 2.07 1.88 12,700 2.05 1.98
03-05-02 1.92 1.99 1.90 6,300 1.99 1.92
03-05-01 1.97 2.02 1.97 600 2.02 1.95
03-04-30 1.95 2.10 1.94 9,900 2.00 1.93
03-04-29 1.91 1.95 1.84 9,900 1.95 1.88
03-04-28 2.21 2.27 1.80 32,300 1.95 1.88
03-04-25 2.34 2.34 2.33 3,800 2.33 2.25
03-04-24 2.20 2.30 2.20 2,900 2.30 2.22
Date Open High Low Vol Cls adjCls
03-04-23 2.34 2.35 2.34 1,300 2.35 2.27
03-04-22 2.30 2.41 2.18 32,400 2.39 2.31
03-04-21 2.20 2.42 2.20 24,200 2.35 2.27
03-04-17 2.26 2.31 2.26 3,200 2.30 2.22
03-04-16 2.25 2.49 2.25 15,000 2.30 2.22
03-04-15 2.41 2.50 2.41 400 2.50 2.41
03-04-14 2.72 2.72 2.40 16,100 2.50 2.41
03-04-11 2.75 2.75 2.72 2,600 2.75 2.65
03-04-10 2.65 2.79 2.65 3,100 2.79 2.69
Date Open High Low Vol Cls adjCls
03-04-09 2.69 2.77 2.51 10,000 2.71 2.62
03-04-08 2.73 2.76 2.49 19,600 2.65 2.56
03-04-07 2.55 2.70 2.41 7,900 2.57 2.48
03-04-04 2.50 2.73 2.50 1,000 2.73 2.63
03-04-03 2.52 2.52 2.50 1,400 2.50 2.41
03-04-02 2.55 2.74 2.55 17,700 2.57 2.48
03-04-01 2.50 2.75 2.41 15,600 2.55 2.46
03-03-31 2.74 2.74 2.35 11,900 2.74 2.64
03-03-28 2.49 2.70 2.49 1,700 2.70 2.61
Date Open High Low Vol Cls adjCls
03-03-27 2.70 2.79 2.70 9,800 2.79 2.69
03-03-26 2.23 2.66 2.23 29,900 2.60 2.51
03-03-25 2.39 2.49 2.36 16,200 2.49 2.40
03-03-24 2.24 2.40 2.24 7,500 2.40 2.32
03-03-21 2.41 2.59 2.31 9,300 2.44 2.35
03-03-20 2.32 2.45 2.32 5,800 2.42 2.34
03-03-19 2.50 2.62 2.25 10,900 2.42 2.34
03-03-18 2.26 2.46 2.26 8,100 2.45 2.36
03-03-17 2.23 2.39 2.20 11,800 2.20 2.12
Date Open High Low Vol Cls adjCls
03-03-14 2.55 2.55 2.20 16,200 2.46 2.37
03-03-13 2.47 2.55 2.45 8,400 2.55 2.46
03-03-12 2.61 2.79 2.60 11,500 2.60 2.51
03-03-11 2.54 2.75 2.30 20,800 2.74 2.64
03-03-10 2.51 2.51 2.40 3,500 2.49 2.40
03-03-07 2.34 2.66 2.33 20,800 2.60 2.51
03-03-06 2.55 2.55 2.44 7,900 2.44 2.35
03-03-05 2.41 2.50 2.40 9,100 2.44 2.35
03-03-04 2.50 2.51 2.34 16,000 2.44 2.35
Date Open High Low Vol Cls adjCls
03-03-03 2.47 2.47 2.30 41,200 2.44 2.35
03-02-28 2.04 2.44 2.03 28,100 2.28 2.20
03-02-27 2.00 2.00 1.90 6,100 2.00 1.93
03-02-26 1.96 2.10 1.94 4,700 2.06 1.99
03-02-25 1.94 2.04 1.82 13,100 1.89 1.82
03-02-24 2.07 2.20 1.88 16,600 2.04 1.97
03-02-21 1.82 2.00 1.82 36,500 1.99 1.92
03-02-20 1.80 1.90 1.74 6,400 1.89 1.82
03-02-19 1.75 1.98 1.75 25,000 1.84 1.78
Date Open High Low Vol Cls adjCls
03-02-18 1.50 1.85 1.43 16,500 1.76 1.70
03-02-14 1.14 1.50 1.14 23,900 1.49 1.44
03-02-13 1.20 1.20 0.93 6,400 1.14 1.10
03-02-12 1.16 1.25 1.15 3,800 1.25 1.21
03-02-11 1.19 1.19 1.17 2,500 1.17 1.13
03-02-10 1.19 1.19 1.19 400 1.19 1.15
03-02-07 1.17 1.20 1.16 10,500 1.20 1.16
03-02-06 1.17 1.20 1.17 1,000 1.20 1.16
03-02-05 1.19 1.21 1.17 2,100 1.20 1.16
Date Open High Low Vol Cls adjCls
03-02-04 1.23 1.23 1.19 6,600 1.20 1.16
03-02-03 1.20 1.23 1.12 10,100 1.23 1.19
03-01-31 0.98 1.11 0.96 12,200 1.10 1.06
03-01-30 0.98 1.18 0.98 8,200 1.00 0.97
03-01-29 0.99 1.20 0.96 6,000 1.02 0.98
03-01-28 1.20 1.20 0.97 6,700 1.15 1.11
03-01-27 1.10 1.28 0.86 16,400 1.23 1.19
03-01-24 1.28 1.29 1.28 4,600 1.29 1.24
03-01-23 1.11 1.30 1.11 1,300 1.30 1.25
Date Open High Low Vol Cls adjCls
03-01-22 1.33 1.33 1.33 0 1.33 1.28
03-01-21 1.36 1.36 1.10 3,700 1.33 1.28
03-01-17 1.30 1.30 1.30 100 1.30 1.25
03-01-16 1.20 1.28 1.20 900 1.28 1.24
03-01-15 1.26 1.27 1.26 4,800 1.27 1.23
03-01-14 1.02 1.29 1.02 5,400 1.29 1.24
03-01-13 1.00 1.02 1.00 3,300 1.02 0.98
03-01-10 1.11 1.11 1.11 600 1.11 1.07
03-01-09 1.12 1.12 1.12 100 1.12 1.08
Date Open High Low Vol Cls adjCls
03-01-08 1.06 1.06 1.06 0 1.06 1.02
03-01-07 1.04 1.12 1.04 1,200 1.06 1.02
03-01-06 0.96 1.02 0.96 1,400 1.02 0.98
03-01-03 0.96 0.96 0.96 700 0.96 0.93
03-01-02 0.90 0.91 0.89 12,000 0.91 0.88
02-12-31 0.94 1.01 0.80 30,500 0.85 0.82
02-12-30 1.04 1.04 0.95 16,600 0.95 0.92
02-12-27 1.05 1.05 1.00 20,900 1.04 1.00
02-12-26 1.10 1.10 1.03 3,000 1.03 0.99
Date Open High Low Vol Cls adjCls
02-12-24 1.20 1.25 1.00 30,800 1.00 0.97
02-12-23 1.20 1.29 1.20 1,600 1.21 1.17
02-12-20 1.18 1.18 1.18 7,500 1.18 1.14
02-12-19 1.18 1.18 1.18 200 1.18 1.14
02-12-18 1.26 1.26 1.26 100 1.26 1.22
02-12-17 1.21 1.21 1.19 6,800 1.21 1.17
02-12-16 1.33 1.47 1.21 9,900 1.30 1.25
02-12-13 1.41 1.41 1.41 0 1.41 1.36
02-12-12 1.33 1.49 1.33 900 1.41 1.36
Date Open High Low Vol Cls adjCls
02-12-11 1.33 1.39 1.32 4,100 1.39 1.34
02-12-10 1.38 1.40 1.25 4,600 1.29 1.24
02-12-09 1.34 1.58 1.34 12,000 1.40 1.35
02-12-06 1.36 1.58 1.26 6,700 1.48 1.43
02-12-05 1.67 1.67 1.34 7,800 1.34 1.29
02-12-04 1.72 1.72 1.67 2,200 1.67 1.61
02-12-03 1.81 1.81 1.72 2,800 1.78 1.72
02-12-02 1.81 1.89 1.80 3,400 1.84 1.78
02-11-29 1.85 1.85 1.85 0 1.85 1.79
Date Open High Low Vol Cls adjCls
02-11-27 1.82 1.90 1.82 12,500 1.85 1.79
02-11-26 1.95 1.96 1.90 4,900 1.90 1.83
02-11-25 1.73 1.96 1.71 11,300 1.93 1.86
02-11-22 1.67 1.79 1.67 21,200 1.77 1.71
02-11-21 1.57 1.67 1.51 17,500 1.66 1.60
02-11-20 1.48 1.58 1.47 1,700 1.49 1.44
02-11-19 1.49 1.49 1.43 1,900 1.49 1.44
02-11-18 1.43 1.65 1.43 5,700 1.51 1.46
02-11-15 1.64 1.64 1.45 4,100 1.45 1.40
Date Open High Low Vol Cls adjCls
02-11-14 1.35 1.65 1.35 10,800 1.63 1.57
02-11-13 1.65 1.66 1.65 3,900 1.65 1.59
02-11-12 1.79 1.79 1.67 4,200 1.67 1.61
02-11-11 1.69 1.73 1.67 9,600 1.72 1.66
02-11-08 1.64 1.78 1.64 14,500 1.71 1.65
02-11-07 1.41 1.63 1.41 4,400 1.59 1.53
02-11-06 1.46 1.50 1.46 4,200 1.50 1.45
02-11-05 1.49 1.49 1.32 8,200 1.47 1.42
02-11-04 1.31 1.50 1.30 11,700 1.44 1.39
Date Open High Low Vol Cls adjCls
02-11-01 1.28 1.30 1.28 2,600 1.29 1.24
02-10-31 1.18 1.27 1.18 10,200 1.27 1.23
02-10-30 1.11 1.18 1.11 5,300 1.17 1.13
02-10-29 1.11 1.11 1.11 1,000 1.11 1.07
02-10-28 1.09 1.11 1.07 3,600 1.11 1.07
02-10-25 1.08 1.10 1.04 2,100 1.10 1.06
02-10-24 0.94 1.10 0.94 6,100 1.04 1.00
02-10-23 1.04 1.04 0.91 5,500 0.97 0.94
02-10-22 1.05 1.10 1.04 6,900 1.08 1.04
Date Open High Low Vol Cls adjCls
02-10-21 1.02 1.04 0.99 3,500 1.04 1.00
02-10-18 1.07 1.09 0.91 14,700 1.08 1.04
02-10-17 1.05 1.05 0.91 9,700 1.05 1.01
02-10-16 0.98 1.02 0.95 3,000 1.02 0.98
02-10-15 0.86 0.99 0.85 4,000 0.99 0.96
02-10-14 1.03 1.03 0.95 5,700 0.95 0.92
02-10-11 0.83 1.05 0.83 2,600 1.05 1.01
02-10-10 0.93 0.99 0.85 25,200 0.98 0.95
02-10-09 1.02 1.06 1.02 8,600 1.02 0.98
Date Open High Low Vol Cls adjCls
02-10-08 0.84 1.08 0.73 10,800 1.00 0.97
02-10-07 1.08 1.08 0.84 26,600 0.84 0.81
02-10-04 1.02 1.02 0.95 8,200 0.99 0.96
02-10-03 1.07 1.07 1.02 2,300 1.02 0.98
02-10-02 1.01 1.01 0.95 5,700 1.00 0.97
02-10-01 1.00 1.08 0.95 2,200 1.07 1.03
02-09-30 1.01 1.03 0.91 4,600 1.02 0.98
02-09-27 1.05 1.05 1.00 21,100 1.03 0.99
02-09-26 1.05 1.05 1.05 400 1.05 1.01
Date Open High Low Vol Cls adjCls
02-09-25 1.05 1.10 1.05 700 1.07 1.03
02-09-24 1.08 1.10 1.08 700 1.10 1.06
02-09-23 1.10 1.10 1.05 2,600 1.10 1.06
02-09-20 1.06 1.15 1.06 13,300 1.12 1.08
02-09-19 1.05 1.07 1.05 17,900 1.05 1.01
02-09-18 1.13 1.13 1.05 17,100 1.08 1.04
02-09-17 1.26 1.26 1.10 4,000 1.15 1.11
02-09-16 1.54 1.54 1.25 3,600 1.29 1.24
02-09-13 1.50 1.57 1.36 4,200 1.36 1.31
Date Open High Low Vol Cls adjCls
02-09-12 1.34 1.50 1.34 4,200 1.50 1.45
02-09-11 1.46 1.47 1.46 2,400 1.47 1.42
02-09-10 1.18 1.50 1.18 5,900 1.31 1.26
02-09-09 1.23 1.40 1.05 12,500 1.39 1.34
02-09-06 1.41 1.41 1.26 1,900 1.34 1.29
02-09-05 1.16 1.42 1.15 5,700 1.19 1.15
02-09-04 1.14 1.32 1.08 1,200 1.32 1.27
02-09-03 1.11 1.11 1.06 2,100 1.06 1.02
02-08-30 1.18 1.18 1.13 3,200 1.13 1.09
Date Open High Low Vol Cls adjCls
02-08-29 1.28 1.28 1.11 32,000 1.11 1.07
02-08-28 1.18 1.27 1.18 11,700 1.26 1.22
02-08-27 1.17 1.21 1.17 3,600 1.21 1.17
02-08-26 1.15 1.17 1.15 600 1.17 1.13
02-08-23 1.16 1.24 1.15 7,700 1.15 1.11
02-08-22 1.23 1.28 1.15 14,200 1.28 1.24
02-08-21 1.14 1.19 1.14 24,300 1.18 1.14
02-08-20 1.17 1.17 1.15 4,100 1.17 1.13
02-08-19 1.15 1.15 1.15 18,500 1.15 1.11
Date Open High Low Vol Cls adjCls
02-08-16 1.20 1.30 1.00 16,100 1.11 1.07
02-08-15 1.35 1.36 1.17 9,500 1.20 1.16
02-08-14 1.48 1.48 1.10 8,400 1.24 1.20
02-08-13 1.27 1.31 1.16 14,300 1.23 1.19
02-08-12 1.44 1.56 1.40 1,000 1.40 1.35
02-08-09 1.26 1.35 1.25 13,100 1.32 1.27
02-08-08 1.35 1.40 1.25 29,700 1.25 1.21
02-08-07 1.43 1.49 1.35 10,600 1.35 1.30
02-08-06 1.48 1.77 1.30 17,700 1.30 1.25
Date Open High Low Vol Cls adjCls
02-08-05 1.51 1.55 1.45 8,900 1.55 1.50
02-08-02 1.40 1.73 1.40 6,300 1.56 1.51
02-08-01 1.35 1.63 1.35 4,400 1.63 1.57
02-07-31 1.35 1.50 1.35 8,900 1.39 1.34
02-07-30 1.35 1.58 1.02 54,400 1.58 1.52
02-07-29 1.56 1.78 1.40 4,500 1.43 1.38
02-07-26 1.40 1.75 1.40 4,200 1.65 1.59
02-07-25 1.70 1.80 1.05 17,300 1.45 1.40
02-07-24 1.65 1.70 1.51 2,900 1.70 1.64
Date Open High Low Vol Cls adjCls
02-07-23 1.92 1.92 1.59 8,700 1.65 1.59
02-07-22 1.73 1.80 1.63 10,500 1.64 1.58
02-07-19 1.70 1.75 1.70 19,500 1.73 1.67
02-07-18 1.70 1.75 1.64 6,300 1.70 1.64
02-07-17 1.70 1.85 1.50 53,500 1.70 1.64
02-07-16 1.77 1.80 1.62 29,400 1.70 1.64
02-07-15 1.91 2.00 1.81 12,400 1.82 1.76
02-07-12 2.00 2.34 1.87 4,700 1.87 1.80
02-07-11 2.04 2.05 1.83 28,300 2.04 1.97
Date Open High Low Vol Cls adjCls
02-07-10 2.11 2.20 2.01 9,100 2.03 1.96
02-07-09 2.25 2.31 1.80 68,300 2.18 2.10
02-07-08 2.46 2.55 2.33 17,400 2.33 2.25
02-07-05 2.45 2.50 2.33 7,700 2.50 2.41
02-07-03 2.90 2.90 2.25 83,100 2.46 2.37
02-07-02 2.91 3.12 2.70 10,500 2.95 2.85
02-07-01 3.00 3.04 2.75 9,400 3.04 2.93
02-06-28 3.25 3.25 2.78 18,100 3.22 3.11
02-06-27 2.85 3.25 2.85 7,800 3.25 3.14
Date Open High Low Vol Cls adjCls
02-06-26 2.75 3.34 2.75 5,000 3.34 3.22
02-06-25 2.91 3.20 2.76 8,200 3.15 3.04
02-06-24 3.10 3.20 2.95 15,900 3.20 3.09
02-06-21 3.15 3.29 2.90 12,900 3.15 3.04
02-06-20 3.20 3.38 3.10 11,000 3.29 3.18
02-06-19 3.30 3.37 3.13 6,400 3.30 3.18
02-06-18 3.15 3.45 3.15 6,400 3.35 3.23
02-06-17 3.20 3.31 3.15 1,600 3.29 3.18
02-06-14 3.15 3.50 3.15 15,500 3.40 3.28
Date Open High Low Vol Cls adjCls
02-06-13 3.36 3.40 3.30 2,100 3.37 3.25
02-06-12 3.10 3.39 3.10 5,200 3.38 3.26
02-06-11 3.40 3.42 3.15 19,200 3.34 3.22
02-06-10 3.38 3.40 3.13 2,900 3.39 3.27
02-06-07 3.21 3.34 3.18 6,700 3.20 3.09
02-06-06 3.00 3.49 2.93 15,900 3.49 3.37
02-06-05 3.10 3.10 2.92 13,300 3.08 2.97
02-06-04 3.16 3.21 2.91 20,100 3.21 3.10
02-06-03 3.67 3.67 3.10 11,500 3.30 3.18
Date Open High Low Vol Cls adjCls
02-05-31 3.69 3.70 3.45 5,200 3.60 3.47
02-05-30 3.69 3.69 3.40 1,800 3.40 3.28
02-05-29 3.62 3.67 3.62 4,900 3.66 3.53
02-05-28 3.77 3.77 3.60 1,900 3.67 3.54
02-05-24 3.40 3.60 3.30 5,600 3.60 3.47
02-05-23 3.50 3.70 3.50 2,900 3.70 3.57
02-05-22 3.59 3.59 3.45 3,000 3.50 3.38
02-05-21 3.60 3.85 3.60 1,600 3.70 3.57
02-05-20 3.82 3.96 3.81 2,500 3.96 3.82
Date Open High Low Vol Cls adjCls
02-05-17 3.85 3.89 3.79 6,300 3.89 3.75
02-05-16 3.85 3.85 3.75 12,000 3.81 3.68
02-05-15 3.59 3.90 3.59 1,500 3.85 3.72
02-05-14 3.56 3.79 3.56 6,100 3.64 3.51
02-05-13 3.53 3.69 3.52 3,300 3.69 3.56
02-05-10 3.57 3.57 3.50 300 3.50 3.38
02-05-09 3.24 3.53 3.20 6,100 3.50 3.38
02-05-08 3.14 3.69 3.14 35,300 3.44 3.32
02-05-07 3.08 3.35 2.77 8,500 3.35 3.23
Date Open High Low Vol Cls adjCls
02-05-06 2.95 3.35 2.85 11,200 3.35 3.23
02-05-03 3.10 3.53 2.90 42,500 3.02 2.91
02-05-02 3.30 3.30 3.10 800 3.10 2.99
02-05-01 3.02 3.35 3.02 3,500 3.30 3.18
02-04-30 3.45 3.70 3.00 9,100 3.15 3.04
02-04-29 3.59 3.70 3.10 4,000 3.70 3.57
02-04-26 3.55 3.55 3.55 500 3.55 3.43
02-04-25 3.69 3.69 3.45 3,300 3.55 3.43
02-04-24 3.40 3.65 3.36 2,500 3.65 3.52
Date Open High Low Vol Cls adjCls
02-04-23 3.50 3.50 3.49 900 3.49 3.37
02-04-22 3.61 3.73 3.41 8,800 3.70 3.57
02-04-19 3.61 3.73 3.60 5,800 3.60 3.47
02-04-18 3.44 3.60 3.38 5,300 3.60 3.47
02-04-17 3.16 3.44 3.15 23,300 3.44 3.32
02-04-16 2.80 3.16 2.71 21,600 3.16 3.05
02-04-15 3.00 3.00 2.66 4,100 2.74 2.64
02-04-12 3.12 3.12 2.90 2,800 3.07 2.96
02-04-11 3.00 3.09 2.75 23,600 3.09 2.98
Date Open High Low Vol Cls adjCls
02-04-10 3.15 3.20 2.85 14,700 2.85 2.75
02-04-09 2.81 3.20 2.81 28,600 3.10 2.99
02-04-08 2.91 3.10 2.90 17,500 3.00 2.90
02-04-05 3.05 3.20 2.75 99,200 2.90 2.80
02-04-04 3.35 3.37 3.06 106,800 3.19 3.08
02-04-03 3.60 3.65 3.35 59,300 3.59 3.46
02-04-02 3.70 3.70 3.56 50,700 3.68 3.55
02-04-01 3.79 3.90 3.60 10,800 3.71 3.58
02-03-28 3.97 4.00 3.40 66,200 4.00 3.86
Date Open High Low Vol Cls adjCls
02-03-27 3.89 3.97 3.83 9,000 3.97 3.83
02-03-26 4.00 4.08 3.78 15,900 3.83 3.70
02-03-25 3.91 4.07 3.91 14,800 4.07 3.93
02-03-22 3.94 4.06 3.80 14,700 4.04 3.90
02-03-21 3.98 4.06 3.86 13,000 4.02 3.88
02-03-20 4.23 4.23 4.00 2,600 4.09 3.95
02-03-19 4.05 4.22 3.96 14,100 4.22 4.07
02-03-18 4.00 4.14 4.00 13,500 4.13 3.99
02-03-15 4.00 4.20 4.00 5,800 4.11 3.97
Date Open High Low Vol Cls adjCls
02-03-14 4.07 4.07 4.00 4,400 4.00 3.86
02-03-13 4.21 4.21 4.02 2,000 4.15 4.00
02-03-12 4.25 4.25 4.20 1,300 4.20 4.05
02-03-11 4.27 4.27 4.20 6,000 4.20 4.05
02-03-08 4.30 4.30 4.20 3,500 4.27 4.12
02-03-07 4.15 4.16 4.02 2,700 4.16 4.01
02-03-06 4.35 4.35 4.02 2,600 4.15 4.00
02-03-05 4.05 4.22 4.05 2,200 4.21 4.06
02-03-04 4.26 4.34 4.02 3,400 4.34 4.19
Date Open High Low Vol Cls adjCls
02-03-01 4.30 4.35 4.30 2,100 4.35 4.20
02-02-28 4.17 4.30 4.17 7,300 4.30 4.15
02-02-27 3.90 4.15 3.90 4,200 4.10 3.96
02-02-26 4.22 4.36 3.50 52,000 4.00 3.86
02-02-25 4.50 4.51 3.78 29,600 4.08 3.94
02-02-22 4.45 4.51 4.45 500 4.50 4.34
02-02-21 4.60 4.70 4.50 4,700 4.70 4.54
02-02-20 4.36 4.70 4.31 8,700 4.70 4.54
02-02-19 4.95 5.00 4.35 32,000 4.40 4.25
Date Open High Low Vol Cls adjCls
02-02-15 5.15 5.16 4.95 10,000 4.95 4.78
02-02-14 5.21 5.21 5.21 0 5.21 5.03
02-02-13 5.38 5.38 5.20 1,300 5.21 5.03
02-02-12 5.48 5.48 5.35 6,900 5.35 5.16
02-02-11 5.47 5.48 5.36 10,900 5.47 5.28
02-02-08 5.55 5.55 5.40 2,100 5.48 5.29
02-02-07 5.40 5.46 5.40 6,500 5.40 5.21
02-02-06 5.50 5.52 5.35 6,900 5.35 5.16
02-02-05 5.40 5.55 5.35 4,600 5.50 5.31
Date Open High Low Vol Cls adjCls
02-02-04 5.55 5.72 5.50 5,000 5.50 5.31
02-02-01 5.60 5.71 5.40 21,300 5.50 5.31
02-01-31 5.24 5.62 5.10 24,100 5.62 5.42
02-01-30 5.10 5.24 4.99 10,400 5.20 5.02
02-01-29 4.98 5.13 4.88 10,500 5.10 4.92
02-01-28 4.76 4.89 4.76 2,000 4.89 4.72
02-01-25 4.90 5.05 4.77 3,800 4.89 4.72
02-01-24 5.13 5.13 4.95 1,300 4.99 4.82
02-01-23 5.01 5.01 4.95 4,000 4.98 4.81
Date Open High Low Vol Cls adjCls
02-01-22 5.00 5.05 5.00 6,900 5.05 4.87
02-01-18 5.00 5.05 5.00 4,400 5.04 4.86
02-01-17 4.99 5.05 4.99 7,600 5.05 4.87
02-01-16 4.65 5.00 4.65 4,700 4.98 4.81
02-01-15 4.90 4.99 4.55 18,300 4.65 4.49
02-01-14 4.55 4.89 4.51 9,100 4.86 4.69
02-01-11 4.76 4.76 4.60 4,600 4.60 4.44
02-01-10 4.75 4.76 4.75 5,200 4.76 4.59
02-01-09 5.00 5.00 4.78 2,400 4.78 4.61
Date Open High Low Vol Cls adjCls
02-01-08 4.80 5.00 4.80 1,200 5.00 4.83
02-01-07 5.00 5.01 4.80 5,700 4.89 4.72
02-01-04 4.85 5.21 4.75 8,400 5.14 4.96
02-01-03 4.90 4.90 4.86 5,500 4.90 4.73
02-01-02 4.85 4.89 4.85 5,400 4.89 4.72
01-12-31 4.92 4.99 4.71 16,700 4.84 4.67
01-12-28 5.04 5.04 4.90 5,700 4.90 4.73
01-12-27 4.98 5.10 4.90 7,400 4.90 4.73
01-12-26 4.93 4.99 4.93 2,600 4.98 4.81
Date Open High Low Vol Cls adjCls
01-12-24 5.05 5.05 4.98 5,800 5.05 4.87
01-12-21 5.05 5.39 5.00 13,400 5.05 4.87
01-12-20 5.26 5.34 5.26 1,100 5.34 5.15
01-12-19 5.30 5.39 5.25 600 5.39 5.20
01-12-18 5.30 5.40 5.30 1,800 5.39 5.20
01-12-17 5.30 5.39 5.30 300 5.39 5.20
01-12-14 5.48 5.50 5.26 13,400 5.40 5.21
01-12-13 5.47 5.48 5.08 26,800 5.44 5.25
01-12-12 5.45 5.45 5.40 9,000 5.45 5.26
Date Open High Low Vol Cls adjCls
01-12-11 5.48 5.55 5.40 13,300 5.45 5.26
01-12-10 5.21 5.48 5.21 800 5.46 5.27
01-12-07 5.25 5.48 5.20 12,600 5.40 5.21
01-12-06 5.55 5.58 5.25 8,600 5.50 5.31
01-12-05 5.21 5.57 5.10 16,300 5.55 5.36
01-12-04 5.25 5.50 5.21 6,700 5.50 5.31
01-12-03 5.40 5.58 5.20 13,900 5.58 5.38
01-11-30 5.59 5.59 5.30 18,300 5.45 5.26
01-11-29 5.70 5.80 5.50 7,900 5.59 5.39
Date Open High Low Vol Cls adjCls
01-11-28 5.59 5.79 5.55 8,100 5.79 5.59
01-11-27 5.59 5.69 5.55 12,600 5.59 5.39
01-11-26 5.55 5.90 5.55 13,200 5.57 5.38
01-11-23 5.89 5.90 5.51 2,500 5.80 5.60
01-11-21 5.67 5.88 5.67 8,100 5.88 5.67
01-11-20 5.80 5.85 5.75 3,400 5.85 5.65
01-11-19 5.80 5.89 5.76 5,300 5.89 5.68
01-11-16 5.97 6.00 5.81 4,000 5.81 5.61
01-11-15 6.00 6.00 5.80 9,600 5.95 5.74
Date Open High Low Vol Cls adjCls
01-11-14 5.98 6.02 5.86 7,900 5.99 5.78
01-11-13 6.06 6.10 6.06 3,500 6.06 5.85
01-11-12 5.95 6.05 5.91 7,600 6.05 5.84
01-11-09 6.05 6.06 6.05 3,000 6.06 5.85
01-11-08 5.95 6.13 5.91 11,700 6.12 5.91
01-11-07 6.13 6.13 5.91 21,300 6.10 5.89
01-11-06 6.00 6.22 6.00 4,500 6.22 6.00
01-11-05 6.31 6.31 6.11 3,700 6.25 6.03
01-11-02 6.05 6.36 6.05 8,800 6.05 5.84
Date Open High Low Vol Cls adjCls
01-11-01 6.40 6.40 6.10 2,300 6.34 6.12
01-10-31 5.91 6.30 5.91 8,300 6.30 6.08
01-10-30 6.20 6.20 5.95 6,200 5.95 5.74
01-10-29 6.19 6.19 6.00 8,400 6.19 5.97
01-10-26 6.16 6.40 5.91 7,400 6.18 5.96
01-10-25 6.25 6.39 5.88 5,500 6.39 6.17
01-10-24 6.10 6.45 5.93 7,300 6.45 6.22
01-10-23 6.25 6.37 5.90 9,600 6.37 6.15
01-10-22 6.23 6.38 6.16 4,700 6.38 6.16
Date Open High Low Vol Cls adjCls
01-10-19 6.20 6.39 6.05 5,000 6.38 6.16
01-10-18 6.15 6.42 6.15 4,700 6.40 6.18
01-10-17 6.44 6.44 6.22 4,800 6.40 6.18
01-10-16 6.52 6.52 6.07 20,000 6.49 6.26
01-10-15 6.95 7.31 6.50 60,200 6.63 6.40
01-10-12 6.94 7.10 6.90 21,500 7.05 6.80
01-10-11 6.90 6.98 6.56 28,200 6.84 6.60
01-10-10 7.20 7.20 6.75 12,700 7.10 6.85
01-10-09 6.80 7.45 6.79 74,300 7.11 6.86
Date Open High Low Vol Cls adjCls
01-10-08 6.70 7.00 6.26 13,300 6.80 6.56
01-10-05 6.60 7.00 6.03 48,800 6.95 6.71
01-10-04 6.27 6.60 6.10 20,000 6.22 6.00
01-10-03 6.31 6.31 6.00 11,600 6.17 5.95
01-10-02 6.00 6.40 6.00 15,000 6.20 5.98
01-10-01 6.50 6.70 5.90 18,800 6.22 6.00
01-09-28 6.64 6.90 6.45 7,400 6.70 6.47
01-09-27 6.26 6.70 6.25 20,300 6.70 6.47
01-09-26 6.50 6.50 6.24 11,200 6.39 6.17
Date Open High Low Vol Cls adjCls
01-09-25 6.95 7.11 6.34 42,600 6.40 6.18
01-09-24 6.95 6.99 6.60 51,000 6.71 6.48
01-09-21 5.70 7.00 5.70 106,700 6.80 6.56
01-09-20 5.75 6.00 5.48 23,800 6.00 5.79
01-09-19 5.95 6.00 5.31 28,100 5.98 5.77
01-09-18 5.85 5.95 5.81 11,400 5.95 5.74
01-09-17 5.80 5.90 5.50 32,700 5.90 5.69
01-09-10 5.95 5.95 5.85 6,400 5.95 5.74
01-09-07 5.82 5.95 5.82 2,400 5.95 5.74
Date Open High Low Vol Cls adjCls
01-09-06 5.81 6.00 5.60 34,600 6.00 5.79
01-09-05 6.16 6.20 5.81 16,700 5.92 5.71
01-09-04 6.29 6.29 6.17 8,300 6.17 5.95
01-08-31 6.00 6.30 6.00 23,400 6.30 6.08
01-08-30 5.83 6.00 5.80 19,600 5.99 5.78
01-08-29 5.56 5.80 5.56 10,600 5.80 5.60
01-08-28 5.57 5.80 5.57 3,900 5.80 5.60
01-08-27 5.65 5.98 5.59 8,100 5.80 5.60
01-08-24 5.98 5.98 5.50 20,000 5.98 5.77
Date Open High Low Vol Cls adjCls
01-08-23 5.80 5.98 5.50 10,100 5.88 5.67
01-08-22 5.81 6.00 5.75 5,700 5.92 5.71
01-08-21 5.66 5.80 5.63 11,400 5.80 5.60
01-08-20 5.71 5.80 5.53 3,800 5.80 5.60
01-08-17 5.76 6.00 5.76 12,100 5.92 5.71
01-08-16 5.85 5.97 5.63 11,700 5.95 5.74
01-08-15 5.80 6.00 5.70 10,500 5.98 5.77
01-08-14 5.90 6.00 5.77 4,300 5.80 5.60
01-08-13 5.95 6.00 5.76 3,000 6.00 5.79
Date Open High Low Vol Cls adjCls
01-08-10 5.80 5.95 5.65 21,600 5.90 5.69
01-08-09 6.20 6.20 5.90 13,100 5.96 5.75
01-08-08 5.90 6.15 5.90 13,800 6.15 5.94
01-08-07 5.83 6.07 5.76 12,900 6.00 5.79
01-08-06 5.79 5.80 5.60 4,800 5.70 5.50
01-08-03 5.70 6.06 5.70 8,100 6.06 5.85
01-08-02 6.00 6.00 5.62 14,900 5.99 5.78
01-08-01 5.99 6.05 5.85 27,900 5.85 5.65
01-07-31 5.93 6.00 5.77 24,800 5.95 5.74
Date Open High Low Vol Cls adjCls
01-07-30 5.75 5.85 5.69 10,700 5.85 5.65
01-07-27 5.70 5.85 5.65 11,900 5.85 5.65
01-07-26 5.94 5.94 5.45 15,900 5.72 5.52
01-07-25 5.72 6.02 5.63 16,500 5.85 5.65
01-07-24 5.70 5.78 5.40 24,200 5.66 5.46
01-07-23 5.80 5.99 5.75 22,700 5.88 5.67
01-07-20 5.47 5.80 5.47 32,000 5.68 5.48
01-07-19 5.32 5.58 5.31 13,500 5.58 5.38
01-07-18 5.55 5.58 5.30 17,100 5.47 5.28
Date Open High Low Vol Cls adjCls
01-07-17 5.80 5.85 5.55 6,700 5.56 5.37
01-07-16 5.81 5.99 5.75 17,700 5.79 5.59
01-07-13 5.76 5.84 5.65 4,500 5.82 5.62
01-07-12 5.69 5.95 5.34 44,500 5.95 5.74
01-07-11 5.98 5.98 5.30 52,800 5.60 5.40
01-07-10 6.10 6.30 5.75 15,300 5.95 5.74
01-07-09 6.25 6.40 6.14 6,100 6.35 6.13
01-07-06 5.86 6.22 5.55 33,200 6.22 6.00
01-07-05 6.70 6.70 5.89 35,800 6.25 6.03
Date Open High Low Vol Cls adjCls
01-07-03 6.69 6.77 6.60 3,200 6.65 6.42
01-07-02 6.81 6.92 6.56 16,900 6.67 6.44
01-06-29 6.95 6.97 6.81 25,300 6.91 6.67
01-06-28 6.30 6.65 6.30 15,600 6.51 6.28
01-06-27 6.36 6.37 6.26 27,000 6.37 6.15
01-06-26 6.25 6.41 6.25 39,500 6.35 6.13
01-06-25 6.85 6.85 6.30 22,500 6.40 6.18
01-06-22 6.91 6.93 6.81 25,600 6.85 6.61
01-06-21 6.95 6.95 6.65 40,500 6.89 6.65
Date Open High Low Vol Cls adjCls
01-06-20 6.90 6.90 6.70 52,500 6.85 6.61
01-06-19 6.66 6.97 6.65 26,900 6.89 6.65
01-06-18 7.00 7.00 6.60 39,400 6.92 6.68
01-06-15 7.19 7.24 6.87 83,000 6.93 6.69
01-06-14 7.59 7.71 7.04 61,800 7.10 6.85
01-06-13 7.80 7.90 7.50 37,800 7.62 7.35
01-06-12 8.18 8.18 7.71 83,000 7.80 7.53
01-06-11 7.87 8.10 7.65 91,000 8.09 7.81
01-06-08 7.88 8.80 7.69 216,700 7.79 7.52
Date Open High Low Vol Cls adjCls
01-06-07 7.05 7.74 7.00 217,900 7.55 7.29
01-06-06 6.86 7.00 6.75 116,500 6.90 6.66
01-06-05 6.49 6.69 6.46 67,500 6.69 6.46
01-06-04 6.55 6.55 6.40 36,700 6.48 6.25
01-06-01 6.44 6.47 6.39 11,800 6.40 6.18
01-05-31 6.35 6.48 6.35 24,300 6.41 6.19
01-05-30 6.49 6.62 6.30 51,600 6.48 6.25
01-05-29 6.20 6.55 6.11 52,100 6.49 6.26
01-05-25 6.23 6.24 5.99 22,200 6.10 5.89
Date Open High Low Vol Cls adjCls
01-05-24 6.26 6.26 6.11 43,900 6.14 5.93
01-05-23 6.45 6.45 6.12 48,100 6.14 5.93
01-05-22 6.10 6.49 5.95 193,300 6.49 6.26
01-05-21 5.67 6.29 5.55 143,100 5.99 5.78
01-05-18 5.06 5.67 5.02 61,900 5.65 5.45
01-05-17 5.00 5.07 4.91 20,900 5.02 4.84
01-05-16 4.96 5.08 4.90 28,200 5.03 4.85
01-05-15 5.33 5.33 5.00 40,900 5.00 4.83
01-05-14 5.25 5.33 5.10 7,300 5.33 5.14
Date Open High Low Vol Cls adjCls
01-05-11 5.36 5.36 5.11 12,600 5.33 5.14
01-05-10 5.48 5.49 5.28 12,700 5.28 5.10
01-05-09 5.35 5.50 5.31 15,200 5.49 5.30
01-05-08 5.29 5.34 5.25 7,700 5.34 5.15
01-05-07 5.34 5.34 5.25 8,300 5.29 5.11
01-05-04 5.35 5.35 5.26 5,200 5.33 5.14
01-05-03 5.34 5.34 5.26 11,000 5.31 5.12
01-05-02 5.40 5.44 5.31 8,300 5.31 5.12
01-05-01 5.40 5.49 5.28 22,300 5.40 5.21
Date Open High Low Vol Cls adjCls
01-04-30 5.28 5.49 5.25 24,800 5.27 5.09
01-04-27 5.81 6.10 5.28 82,000 5.34 5.15
01-04-26 4.91 5.58 4.89 127,100 5.58 5.38
01-04-25 4.94 4.98 4.76 20,600 4.90 4.73
01-04-24 4.91 4.93 4.86 19,500 4.93 4.76
01-04-23 4.67 4.93 4.67 16,600 4.93 4.76
01-04-20 4.67 4.80 4.67 7,000 4.80 4.63
01-04-19 4.75 4.80 4.70 4,300 4.80 4.63
01-04-18 4.70 4.80 4.70 5,400 4.80 4.63
Date Open High Low Vol Cls adjCls
01-04-17 4.86 4.86 4.70 9,500 4.71 4.55
01-04-16 4.81 4.81 4.81 2,900 4.81 4.64
01-04-12 4.88 4.91 4.85 27,100 4.90 4.73
01-04-11 4.76 4.91 4.76 18,600 4.88 4.71
01-04-10 4.82 4.86 4.76 8,200 4.76 4.59
01-04-09 4.65 4.99 4.65 11,700 4.83 4.66
01-04-06 4.50 4.75 4.50 13,400 4.69 4.52
01-04-05 4.44 4.50 4.34 12,700 4.47 4.31
01-04-04 4.00 4.38 3.88 36,100 4.38 4.22
Date Open High Low Vol Cls adjCls
01-04-03 4.38 4.38 3.75 27,400 4.25 4.10
01-04-02 4.56 4.56 4.56 1,400 4.56 4.40
01-03-30 4.56 4.75 4.38 13,900 4.69 4.52
01-03-29 4.63 4.75 4.56 5,500 4.69 4.52
01-03-28 4.75 4.75 4.69 21,500 4.69 4.52
01-03-27 4.91 4.91 4.75 14,600 4.81 4.64
01-03-26 4.75 4.75 4.69 11,600 4.75 4.58
01-03-23 4.75 4.91 4.75 11,900 4.81 4.64
01-03-22 4.50 4.94 4.50 46,200 4.88 4.70
Date Open High Low Vol Cls adjCls
01-03-21 4.50 4.69 4.38 52,200 4.56 4.40
01-03-20 4.50 4.63 4.38 72,900 4.53 4.37
01-03-19 4.31 4.56 4.25 47,700 4.50 4.34
01-03-16 4.39 4.63 4.38 33,500 4.50 4.34
01-03-15 4.50 4.63 4.38 48,900 4.47 4.31
01-03-14 4.63 4.63 4.00 61,600 4.56 4.40
01-03-13 4.63 4.69 4.50 28,500 4.63 4.46
01-03-12 4.63 4.75 4.63 19,100 4.63 4.46
01-03-09 4.64 4.81 4.63 12,200 4.69 4.52
Date Open High Low Vol Cls adjCls
01-03-08 4.63 4.69 4.63 10,400 4.69 4.52
01-03-07 4.63 4.69 4.63 17,400 4.69 4.52
01-03-06 4.63 4.81 4.63 12,900 4.69 4.52
01-03-05 4.88 4.88 4.63 1,300 4.81 4.64
01-03-02 4.63 4.75 4.63 4,800 4.75 4.58
01-03-01 4.63 4.75 4.63 42,800 4.73 4.57
01-02-28 4.63 4.86 4.63 700 4.86 4.69
01-02-27 4.63 4.75 4.63 1,100 4.75 4.58
01-02-26 4.69 4.81 4.69 800 4.81 4.64
Date Open High Low Vol Cls adjCls
01-02-23 4.69 4.69 4.63 10,200 4.69 4.52
01-02-22 4.69 4.88 4.69 2,500 4.88 4.70
01-02-21 4.66 4.88 4.63 17,000 4.88 4.70
01-02-20 4.63 4.75 4.63 2,100 4.69 4.52
01-02-16 4.81 4.81 4.75 9,600 4.75 4.58
01-02-15 4.81 4.97 4.81 3,900 4.81 4.64
01-02-14 4.72 4.75 4.72 3,400 4.75 4.58
01-02-13 5.25 5.31 4.63 34,800 4.81 4.64
01-02-12 5.06 5.25 5.00 39,900 5.06 4.89
Date Open High Low Vol Cls adjCls
01-02-09 4.88 5.00 4.69 27,900 4.98 4.81
01-02-08 4.84 4.88 4.81 12,000 4.81 4.64
01-02-07 5.00 5.00 4.81 7,400 4.94 4.76
01-02-06 4.88 4.88 4.81 1,100 4.81 4.64
01-02-05 4.52 4.81 4.52 7,500 4.81 4.64
01-02-02 4.69 4.88 4.69 1,400 4.88 4.70
01-02-01 4.75 4.81 4.69 10,300 4.75 4.58
01-01-31 4.69 4.75 4.63 15,600 4.75 4.58
01-01-30 4.66 4.81 4.66 8,300 4.78 4.61
Date Open High Low Vol Cls adjCls
01-01-29 4.63 4.81 4.63 2,800 4.81 4.64
01-01-26 4.63 4.88 4.63 6,300 4.88 4.70
01-01-25 4.75 4.94 4.75 5,000 4.75 4.58
01-01-24 4.63 4.88 4.63 11,500 4.75 4.58
01-01-23 4.75 4.88 4.63 26,400 4.88 4.70
01-01-22 4.88 4.88 4.63 5,500 4.75 4.58
01-01-19 4.69 4.75 4.63 7,600 4.75 4.58
01-01-18 4.88 4.88 4.56 7,500 4.56 4.40
01-01-17 4.44 4.88 4.38 14,600 4.88 4.70
Date Open High Low Vol Cls adjCls
01-01-16 4.44 5.06 4.44 53,600 4.44 4.28
01-01-12 4.38 4.56 4.38 11,800 4.56 4.40
01-01-11 4.25 4.63 4.19 19,800 4.25 4.10
01-01-10 4.13 4.25 4.06 24,900 4.25 4.10
01-01-09 4.06 4.31 4.00 33,200 4.13 3.98
01-01-08 4.25 4.38 4.00 37,100 4.13 3.98
01-01-05 4.13 4.25 3.63 59,300 4.25 4.10
01-01-04 4.25 4.25 4.13 900 4.19 4.04
01-01-03 4.13 4.38 3.63 77,200 4.25 4.10
Date Open High Low Vol Cls adjCls
01-01-02 4.25 4.25 3.31 81,400 4.19 4.04
00-12-29 4.25 4.44 3.94 108,700 4.19 4.04
00-12-28 4.50 4.63 4.31 59,400 4.31 4.16
00-12-27 4.44 4.47 4.31 78,400 4.47 4.31
00-12-26 4.52 4.56 4.19 44,800 4.44 4.28
00-12-22 4.38 4.56 4.38 93,400 4.56 4.40
00-12-21 4.75 4.75 4.41 69,700 4.63 4.46
00-12-20 4.63 4.81 4.38 36,300 4.75 4.58
00-12-19 4.56 4.88 4.56 39,400 4.88 4.70
Date Open High Low Vol Cls adjCls
00-12-18 5.00 5.00 4.63 47,700 4.69 4.52
00-12-15 4.75 4.88 4.75 73,600 4.88 4.70
00-12-14 4.75 4.81 4.63 45,900 4.75 4.58
00-12-13 4.75 4.81 4.75 27,100 4.75 4.58
00-12-12 4.75 4.75 4.75 7,200 4.75 4.58
00-12-11 4.75 4.81 4.38 23,700 4.75 4.58
00-12-08 4.75 4.81 4.75 30,000 4.75 4.58
00-12-07 4.75 4.88 4.75 34,300 4.75 4.58
00-12-06 4.50 4.81 4.50 43,000 4.75 4.58
Date Open High Low Vol Cls adjCls
00-12-05 4.75 4.81 4.69 44,200 4.81 4.64
00-12-04 4.63 4.75 4.38 65,000 4.75 4.58
00-12-01 4.69 4.97 4.69 22,600 4.75 4.58
00-11-30 4.63 4.81 4.38 82,500 4.81 4.64
00-11-29 4.56 4.88 4.56 10,700 4.88 4.70
00-11-28 4.44 4.88 4.44 60,000 4.88 4.70
00-11-27 4.72 4.81 4.13 75,300 4.44 4.28
00-11-24 4.69 5.06 4.63 23,000 5.00 4.83
00-11-22 4.81 4.89 3.63 105,500 4.50 4.34
Date Open High Low Vol Cls adjCls
00-11-21 4.89 4.89 4.88 24,500 4.88 4.70
00-11-20 4.94 5.00 4.88 19,700 5.00 4.83
00-11-17 5.25 5.25 5.00 3,500 5.00 4.83
00-11-16 4.75 5.19 4.75 26,500 5.19 5.01
00-11-15 4.94 4.94 4.84 21,800 4.88 4.70
00-11-14 4.91 5.06 4.91 8,500 4.97 4.80
00-11-13 5.13 5.13 4.91 18,200 5.06 4.89
00-11-10 5.00 5.13 4.94 176,300 5.03 4.86
00-11-09 5.00 5.00 5.00 2,100 5.00 4.83
Date Open High Low Vol Cls adjCls
00-11-08 5.06 5.13 5.00 33,400 5.13 4.95
00-11-07 5.13 5.13 5.06 10,100 5.13 4.95
00-11-06 5.06 5.25 5.06 12,300 5.13 4.95
00-11-03 5.13 5.25 5.13 6,100 5.25 5.07
00-11-02 5.19 5.28 5.13 9,000 5.13 4.95
00-11-01 5.06 5.25 5.06 17,300 5.25 5.07
00-10-31 5.06 5.25 5.06 13,900 5.19 5.01
00-10-30 5.20 5.28 5.06 10,200 5.19 5.01
00-10-27 5.06 5.31 5.00 12,000 5.25 5.07
Date Open High Low Vol Cls adjCls
00-10-26 5.50 5.50 5.00 15,600 5.25 5.07
00-10-25 5.13 5.50 5.13 42,900 5.44 5.25
00-10-24 5.38 5.38 5.19 17,500 5.25 5.07
00-10-23 5.50 5.56 5.38 43,900 5.50 5.31
00-10-20 5.56 5.63 5.47 15,000 5.50 5.31
00-10-19 5.25 5.56 5.09 55,200 5.56 5.37
00-10-18 5.13 5.25 4.94 38,300 5.06 4.89
00-10-17 4.94 5.13 4.94 16,100 5.06 4.89
00-10-16 5.11 5.13 4.94 25,600 5.13 4.95
Date Open High Low Vol Cls adjCls
00-10-13 4.97 5.25 4.97 13,900 5.13 4.95
00-10-12 5.00 5.38 4.94 61,800 5.06 4.89
00-10-11 5.22 5.38 4.88 52,200 5.38 5.19
00-10-10 5.44 5.44 5.16 11,500 5.16 4.98
00-10-09 5.50 5.50 5.50 2,500 5.50 5.31
00-10-06 5.50 5.56 5.13 33,900 5.25 5.07
00-10-05 5.44 5.63 5.44 34,700 5.50 5.31
00-10-04 5.88 5.88 5.38 16,200 5.44 5.25
00-10-03 6.00 6.13 5.63 46,600 5.63 5.43
Date Open High Low Vol Cls adjCls
00-10-02 5.38 6.00 5.38 105,100 6.00 5.79
00-09-29 5.19 5.25 5.13 42,900 5.25 5.07
00-09-28 4.88 5.25 4.88 15,500 5.19 5.01
00-09-27 5.00 5.19 4.88 11,400 5.19 5.01
00-09-26 5.13 5.13 5.00 54,800 5.00 4.83
00-09-25 5.19 5.25 5.19 9,700 5.25 5.07
00-09-22 5.06 5.19 5.00 4,800 5.16 4.98
00-09-21 5.00 5.25 5.00 16,900 5.19 5.01
00-09-20 5.00 5.25 4.94 69,700 5.06 4.89
Date Open High Low Vol Cls adjCls
00-09-19 4.81 5.06 4.81 66,800 5.00 4.83
00-09-18 4.59 4.88 4.59 27,700 4.63 4.46
00-09-15 4.69 4.75 4.59 8,500 4.75 4.58
00-09-14 4.75 4.75 4.69 13,900 4.75 4.58
00-09-13 4.69 4.69 4.69 3,000 4.69 4.52
00-09-12 4.56 4.69 4.56 24,900 4.69 4.52
00-09-11 4.69 4.88 4.56 8,400 4.56 4.40
00-09-08 4.94 5.00 4.69 26,600 4.88 4.70
00-09-07 5.00 5.06 4.75 82,800 4.88 4.70
Date Open High Low Vol Cls adjCls
00-09-06 4.88 5.06 4.88 53,500 5.00 4.83
00-09-05 4.88 5.00 4.81 17,600 5.00 4.83
00-09-01 4.88 5.00 4.81 16,800 5.00 4.83
00-08-31 5.00 5.00 4.88 31,400 5.00 4.83
00-08-30 4.81 5.00 4.75 33,600 4.88 4.70
00-08-29 4.88 4.97 4.75 22,300 4.75 4.58
00-08-28 4.88 4.94 4.88 800 4.94 4.76
00-08-25 4.56 5.00 4.56 11,600 4.94 4.76
00-08-24 4.63 4.88 4.56 34,000 4.88 4.70
Date Open High Low Vol Cls adjCls
00-08-23 4.75 5.00 4.75 5,400 4.88 4.70
00-08-22 4.69 4.94 4.69 8,800 4.94 4.76
00-08-21 5.00 5.00 4.63 11,200 4.63 4.46
00-08-18 4.94 5.00 4.63 26,200 5.00 4.83
00-08-17 4.75 5.00 4.75 45,600 4.94 4.76
00-08-16 4.88 5.13 4.50 85,700 4.94 4.76
00-08-15 4.94 5.13 4.88 57,100 5.13 4.95
00-08-14 4.91 5.13 4.81 101,700 4.88 4.70
00-08-11 4.50 4.81 4.38 81,900 4.81 4.64
Date Open High Low Vol Cls adjCls
00-08-10 4.31 4.63 4.31 23,900 4.63 4.46
00-08-09 4.38 4.50 4.31 52,900 4.44 4.28
00-08-08 4.38 4.38 4.38 4,000 4.38 4.22
00-08-07 4.31 4.63 4.31 7,700 4.50 4.34
00-08-04 4.50 4.56 4.31 48,600 4.50 4.34
00-08-03 4.25 4.38 4.19 24,800 4.38 4.22
00-08-02 4.25 4.38 4.16 16,300 4.22 4.07
00-08-01 4.53 4.53 4.13 49,600 4.38 4.22
00-07-31 4.50 4.72 4.50 16,700 4.63 4.46
Date Open High Low Vol Cls adjCls
00-07-28 4.55 4.55 4.50 1,300 4.50 4.34
00-07-27 4.56 4.63 4.50 14,900 4.56 4.40
00-07-26 4.69 4.69 4.50 24,700 4.63 4.46
00-07-25 4.81 4.88 4.63 15,100 4.69 4.52
00-07-24 4.75 4.94 4.56 18,800 4.69 4.52
00-07-21 4.81 5.00 4.69 36,000 4.75 4.58
00-07-20 4.94 5.00 4.86 24,100 4.88 4.70
00-07-19 5.00 5.06 4.81 26,400 4.94 4.76
00-07-18 4.88 5.13 4.88 87,600 5.03 4.86
Date Open High Low Vol Cls adjCls
00-07-17 5.00 5.00 4.69 83,500 4.94 4.76
00-07-14 4.75 4.88 4.75 4,600 4.75 4.58
00-07-13 4.88 4.88 4.63 11,900 4.88 4.70
00-07-12 4.84 5.00 4.63 19,700 4.75 4.58
00-07-11 4.63 4.88 4.63 5,100 4.88 4.70
00-07-10 4.75 4.88 4.63 28,500 4.75 4.58
00-07-07 4.66 4.75 4.56 21,000 4.75 4.58
00-07-06 4.56 4.75 4.56 9,400 4.69 4.52
00-07-05 4.63 4.88 4.56 16,800 4.56 4.40
Date Open High Low Vol Cls adjCls
00-07-03 4.56 4.88 4.50 8,900 4.88 4.70
00-06-30 5.00 5.00 4.56 28,700 4.69 4.52
00-06-29 4.92 5.00 4.75 19,700 4.75 4.58
00-06-28 4.69 4.94 4.69 20,200 4.88 4.70
00-06-27 5.00 5.00 4.63 32,600 4.63 4.46
00-06-26 4.69 4.75 4.63 1,900 4.63 4.46
00-06-23 4.69 4.75 4.69 1,100 4.75 4.58
00-06-22 4.88 4.88 4.69 7,400 4.75 4.58
00-06-21 4.75 4.88 4.69 11,400 4.69 4.52
Date Open High Low Vol Cls adjCls
00-06-20 4.44 4.69 4.44 6,000 4.63 4.46
00-06-19 4.88 4.88 4.50 8,800 4.50 4.34
00-06-16 4.88 4.94 4.75 5,100 4.75 4.58
00-06-15 4.91 4.94 4.75 4,400 4.94 4.76
00-06-14 5.19 5.22 4.50 38,300 5.00 4.83
00-06-13 5.25 5.25 4.75 48,800 5.13 4.95
00-06-12 5.56 5.56 4.75 101,700 5.25 5.07
00-06-09 5.38 5.69 5.31 20,500 5.50 5.31
00-06-08 5.56 5.75 5.31 19,700 5.31 5.13
Date Open High Low Vol Cls adjCls
00-06-07 5.00 5.56 4.75 147,200 5.56 5.37
00-06-06 4.95 5.31 4.95 83,500 5.06 4.89
00-06-05 4.94 5.13 4.75 77,100 5.00 4.83
00-06-02 5.00 5.00 4.75 33,700 4.88 4.70
00-06-01 4.63 4.88 4.56 20,700 4.75 4.58
00-05-31 4.09 4.75 4.09 27,100 4.38 4.22
00-05-30 3.81 4.38 3.81 14,200 4.27 4.12
00-05-26 4.13 4.13 3.84 16,400 4.00 3.86
00-05-25 3.88 4.13 3.88 10,500 4.13 3.98
Date Open High Low Vol Cls adjCls
00-05-24 4.13 4.13 3.94 17,000 4.06 3.92
00-05-23 4.13 4.53 3.88 63,500 4.13 3.98
00-05-22 4.88 4.88 4.13 38,000 4.50 4.34
00-05-19 4.75 4.75 4.63 14,700 4.63 4.46
00-05-18 4.81 5.00 4.63 47,900 4.88 4.70
00-05-17 5.00 5.00 4.75 42,000 4.97 4.80
00-05-16 4.88 5.13 4.75 176,500 4.88 4.70
00-05-15 3.94 4.50 3.81 82,200 4.50 4.34
00-05-12 4.19 4.19 4.00 22,600 4.06 3.92
Date Open High Low Vol Cls adjCls
00-05-11 4.00 4.25 3.88 82,600 4.00 3.86
00-05-10 4.13 4.13 3.81 7,500 3.81 3.68
00-05-09 4.00 4.13 3.78 33,500 4.00 3.86
00-05-08 3.75 4.13 3.75 18,100 3.88 3.74
00-05-05 4.00 4.13 3.75 59,900 3.75 3.62
00-05-04 4.00 4.00 3.75 49,400 3.75 3.62
00-05-03 4.00 4.00 3.75 6,700 3.75 3.62
00-05-02 4.06 4.06 4.00 7,100 4.00 3.86
00-05-01 4.44 4.63 4.00 79,700 4.00 3.86
Date Open High Low Vol Cls adjCls
00-04-28 3.50 4.38 3.39 184,200 4.38 4.22
00-04-27 3.50 3.50 3.25 41,200 3.28 3.17
00-04-26 3.63 3.63 3.47 42,300 3.50 3.38
00-04-25 3.50 3.75 3.44 57,200 3.63 3.50
00-04-24 3.50 3.56 3.25 45,800 3.38 3.26
00-04-20 3.50 3.88 3.50 41,500 3.75 3.62
00-04-19 4.50 4.50 3.63 114,500 3.63 3.50
00-04-18 3.86 3.97 3.44 84,800 3.50 3.38
00-04-17 3.38 3.88 3.00 155,000 3.81 3.68
Date Open High Low Vol Cls adjCls
00-04-14 3.81 4.00 3.25 208,900 3.38 3.26
00-04-13 4.00 4.06 3.81 55,300 3.88 3.74
00-04-12 4.23 4.38 4.00 12,100 4.00 3.86
00-04-11 4.13 4.38 4.00 20,700 4.19 4.04
00-04-10 4.25 4.75 4.19 17,100 4.25 4.10
00-04-07 4.50 4.50 4.03 13,400 4.36 4.21
00-04-06 4.00 4.88 4.00 51,300 4.38 4.22
00-04-05 4.00 4.38 4.00 48,300 4.38 4.22
00-04-04 4.56 4.63 3.56 120,800 4.00 3.86
Date Open High Low Vol Cls adjCls
00-04-03 4.50 4.88 3.88 123,700 4.75 4.58
00-03-31 4.75 4.94 4.50 90,400 4.75 4.58
00-03-30 5.25 5.50 4.50 112,900 5.13 4.95
00-03-29 5.75 6.00 5.19 50,900 5.63 5.43
00-03-28 6.25 6.31 5.56 45,100 5.56 5.37
00-03-27 6.00 6.50 5.78 105,800 6.06 5.85
00-03-24 5.44 6.00 5.44 26,800 5.88 5.67
00-03-23 5.50 5.56 5.31 36,200 5.50 5.31
00-03-22 5.13 5.63 5.13 36,300 5.50 5.31
Date Open High Low Vol Cls adjCls
00-03-21 5.75 5.75 5.19 73,200 5.63 5.43
00-03-20 5.50 5.81 5.50 31,500 5.69 5.49
00-03-17 5.56 5.66 5.50 39,000 5.50 5.31
00-03-16 5.78 5.81 5.50 53,400 5.75 5.55
00-03-15 6.13 6.13 5.75 68,000 5.75 5.55
00-03-14 6.13 6.38 6.00 97,500 6.00 5.79
00-03-13 6.25 6.44 6.06 75,100 6.13 5.91
00-03-10 5.81 6.50 5.81 150,200 6.50 6.27
00-03-09 6.00 6.06 5.63 56,800 5.88 5.67
Date Open High Low Vol Cls adjCls
00-03-08 6.00 6.25 5.63 46,800 5.94 5.73
00-03-07 6.06 6.06 5.81 36,300 5.81 5.61
00-03-06 6.31 6.50 5.75 80,100 6.13 5.91
00-03-03 6.59 6.69 6.22 62,700 6.38 6.15
00-03-02 6.88 7.56 6.59 266,600 6.59 6.36
00-03-01 5.31 7.38 5.25 544,300 6.88 6.63
00-02-29 4.88 5.38 4.75 94,200 5.19 5.01
00-02-28 5.06 5.09 4.81 31,500 4.81 4.64
00-02-25 5.22 5.25 5.00 41,800 5.06 4.89
Date Open High Low Vol Cls adjCls
00-02-24 4.94 5.19 4.88 158,600 5.19 5.01
00-02-23 4.50 5.00 4.50 112,900 5.00 4.83
00-02-22 4.03 4.59 4.03 69,200 4.38 4.22
00-02-18 4.63 4.63 4.13 42,900 4.13 3.98
00-02-17 4.25 4.50 4.25 36,100 4.38 4.22
00-02-16 4.50 4.50 4.25 74,100 4.25 4.10
00-02-15 4.50 4.56 4.44 47,100 4.44 4.28
00-02-14 4.44 4.63 4.38 45,300 4.44 4.28
00-02-11 4.38 4.44 4.31 29,500 4.38 4.22
Date Open High Low Vol Cls adjCls
00-02-10 4.63 4.75 4.38 30,900 4.50 4.34
00-02-09 4.81 4.81 4.50 38,100 4.69 4.52
00-02-08 4.94 4.94 4.75 32,300 4.94 4.76
00-02-07 4.88 5.00 4.75 64,000 4.81 4.64
00-02-04 4.69 4.88 4.31 66,500 4.88 4.70
00-02-03 4.50 4.75 4.19 40,200 4.44 4.28
00-02-02 4.75 4.75 4.38 10,100 4.50 4.34
00-02-01 4.44 4.75 4.38 52,900 4.69 4.52
00-01-31 4.78 4.94 4.13 66,800 4.48 4.33
Date Open High Low Vol Cls adjCls
00-01-28 4.84 4.94 4.44 69,900 4.88 4.70
00-01-27 4.72 5.00 4.63 52,100 4.81 4.64
00-01-26 5.19 5.19 4.53 175,900 4.53 4.37
00-01-25 5.19 5.25 5.06 326,100 5.13 4.95
00-01-24 5.06 5.75 4.97 285,000 5.13 4.95
00-01-21 4.94 5.25 4.75 192,200 5.00 4.83
00-01-20 4.88 5.06 4.88 140,600 4.97 4.80
00-01-19 5.00 5.25 4.75 252,100 5.00 4.83
00-01-18 4.25 5.00 4.25 241,400 4.63 4.46
Date Open High Low Vol Cls adjCls
00-01-14 3.88 4.25 3.81 79,100 4.13 3.98
00-01-13 3.63 3.81 3.63 67,700 3.81 3.68
00-01-12 3.56 3.75 3.44 55,900 3.63 3.50
00-01-11 3.50 3.69 3.44 77,400 3.50 3.38
00-01-10 3.50 3.63 3.22 103,000 3.50 3.38
00-01-07 3.06 3.50 3.06 17,100 3.25 3.14
00-01-06 3.17 3.50 3.13 137,200 3.38 3.26
00-01-05 3.25 3.25 3.06 33,600 3.19 3.08
00-01-04 3.13 3.31 3.13 57,600 3.22 3.11
Date Open High Low Vol Cls adjCls
00-01-03 3.31 3.44 3.25 7,200 3.25 3.14
99-12-31 3.13 3.47 3.06 48,300 3.38 3.26
99-12-30 3.38 3.50 3.06 79,200 3.13 3.02
99-12-29 3.39 3.50 3.25 86,900 3.31 3.20
99-12-28 3.06 3.41 3.06 64,800 3.25 3.14
99-12-27 3.14 3.53 3.13 73,900 3.13 3.02
99-12-23 3.63 3.69 3.00 155,200 3.13 3.02
99-12-22 3.25 3.75 3.25 309,900 3.66 3.53
99-12-21 3.25 3.38 3.00 18,400 3.38 3.26
Date Open High Low Vol Cls adjCls
99-12-20 2.88 3.50 2.88 62,200 3.31 3.20
99-12-17 3.31 3.44 3.19 65,700 3.25 3.14
99-12-16 2.75 3.31 2.75 154,700 3.19 3.08
99-12-15 2.63 2.75 2.50 35,300 2.66 2.56
99-12-14 2.75 2.78 2.56 56,000 2.69 2.59
99-12-13 2.81 2.88 2.75 25,000 2.75 2.65
99-12-10 2.81 2.97 2.81 16,200 2.88 2.77
99-12-09 2.97 2.97 2.81 7,100 2.81 2.71
99-12-08 3.03 3.06 2.88 19,800 2.88 2.77
Date Open High Low Vol Cls adjCls
99-12-07 3.13 3.13 3.00 47,800 3.00 2.90
99-12-06 3.25 3.25 3.06 37,100 3.13 3.02
99-12-03 3.08 3.25 3.08 60,300 3.13 3.02
99-12-02 3.00 3.25 3.00 78,300 3.09 2.99
99-12-01 3.25 3.25 3.00 20,700 3.06 2.96
99-11-30 3.00 3.25 2.88 90,200 3.25 3.14
99-11-29 3.06 3.19 2.88 98,600 3.19 3.08
99-11-26 3.06 3.13 3.06 32,900 3.06 2.96
99-11-24 3.06 3.06 2.88 58,900 3.03 2.93
Date Open High Low Vol Cls adjCls
99-11-23 2.94 3.06 2.94 54,600 3.06 2.96
99-11-22 3.00 3.06 2.88 35,800 2.94 2.83
99-11-19 3.06 3.13 3.00 46,000 3.00 2.90
99-11-18 2.75 3.19 2.75 125,100 3.00 2.90
99-11-17 2.50 2.75 2.38 17,200 2.69 2.59
99-11-16 2.69 2.69 2.44 30,200 2.47 2.38
99-11-15 2.63 2.69 2.44 30,200 2.63 2.53
99-11-12 2.50 2.75 2.50 25,900 2.56 2.47
99-11-11 2.38 2.56 2.38 16,200 2.50 2.41
Date Open High Low Vol Cls adjCls
99-11-10 2.38 2.50 2.31 25,800 2.31 2.23
99-11-09 2.50 2.50 2.31 12,700 2.38 2.29
99-11-08 2.41 2.44 2.25 25,900 2.44 2.35
99-11-05 2.44 2.44 2.41 4,300 2.41 2.32
99-11-04 2.38 2.50 2.19 25,700 2.38 2.29
99-11-03 2.41 2.41 2.31 10,100 2.31 2.23
99-11-02 2.38 2.44 2.25 12,200 2.38 2.29
99-11-01 2.25 2.47 2.25 11,100 2.47 2.38
99-10-29 2.38 2.38 2.19 16,800 2.31 2.23
Date Open High Low Vol Cls adjCls
99-10-28 2.50 2.50 2.31 8,200 2.50 2.41
99-10-27 2.38 2.38 2.25 38,000 2.38 2.29
99-10-26 2.33 2.53 2.31 12,600 2.53 2.44
99-10-25 2.38 2.63 2.25 43,900 2.38 2.29
99-10-22 2.50 2.63 2.38 18,600 2.63 2.53
99-10-21 2.72 2.73 2.50 26,400 2.53 2.44
99-10-20 2.63 2.75 2.63 11,400 2.75 2.65
99-10-19 2.69 2.75 2.59 13,400 2.75 2.65
99-10-18 2.63 2.69 2.31 38,100 2.56 2.47
Date Open High Low Vol Cls adjCls
99-10-15 2.56 2.63 2.56 10,300 2.63 2.53
99-10-14 2.72 2.75 2.56 10,300 2.56 2.47
99-10-13 2.78 2.81 2.72 13,900 2.75 2.65
99-10-12 2.78 2.88 2.75 10,300 2.75 2.65
99-10-11 2.75 2.84 2.75 1,300 2.84 2.74
99-10-08 2.81 2.88 2.75 3,800 2.75 2.65
99-10-07 2.78 2.78 2.78 800 2.78 2.68
99-10-06 2.94 2.94 2.78 3,300 2.88 2.77
99-10-05 2.88 2.88 2.84 13,900 2.88 2.77
Date Open High Low Vol Cls adjCls
99-10-04 2.88 2.94 2.81 9,700 2.81 2.71
99-10-01 2.69 2.94 2.69 27,800 2.81 2.71
99-09-30 3.13 3.13 2.44 194,000 2.63 2.53
99-09-29 3.19 3.25 2.88 67,300 2.88 2.77
99-09-28 3.38 3.38 3.25 9,700 3.25 3.14
99-09-27 3.38 3.44 3.25 40,700 3.31 3.20
99-09-24 3.31 3.38 3.31 38,600 3.38 3.26
99-09-23 3.34 3.38 3.31 19,600 3.31 3.20
99-09-22 3.44 3.47 3.19 17,600 3.19 3.08
Date Open High Low Vol Cls adjCls
99-09-21 3.38 3.50 3.28 19,500 3.44 3.32
99-09-20 3.50 3.53 3.50 4,800 3.50 3.38
99-09-17 3.31 3.47 3.31 6,200 3.47 3.35
99-09-16 3.41 3.41 3.31 7,400 3.31 3.20
99-09-15 3.63 3.63 3.41 67,500 3.41 3.29
99-09-14 3.47 3.56 3.44 57,000 3.50 3.38
99-09-13 3.38 3.44 3.38 9,800 3.38 3.26
99-09-10 3.44 3.50 3.44 2,300 3.50 3.38
99-09-09 3.50 3.50 3.41 4,800 3.50 3.38
Date Open High Low Vol Cls adjCls
99-09-08 3.47 3.50 3.38 8,700 3.44 3.32
99-09-07 3.44 3.56 3.41 11,200 3.41 3.29
99-09-03 3.56 3.56 3.56 300 3.56 3.44
99-09-02 3.63 3.63 3.47 5,600 3.63 3.50
99-09-01 3.50 3.75 3.50 28,800 3.56 3.44
99-08-31 3.36 3.44 3.19 32,500 3.44 3.32
99-08-30 3.34 3.47 3.25 86,400 3.44 3.32
99-08-27 3.09 3.38 3.09 20,200 3.31 3.20
99-08-26 3.13 3.19 3.06 17,900 3.09 2.99
Date Open High Low Vol Cls adjCls
99-08-25 3.09 3.25 3.06 14,000 3.22 3.11
99-08-24 3.31 3.34 3.00 157,200 3.13 3.02
99-08-23 3.38 3.38 3.00 72,400 3.28 3.17
99-08-20 3.56 3.56 3.44 22,500 3.44 3.32
99-08-19 3.75 3.75 3.50 2,300 3.50 3.38
99-08-18 3.81 3.88 3.56 31,700 3.63 3.50
99-08-17 3.81 3.88 3.66 24,000 3.69 3.56
99-08-16 4.09 4.13 3.81 17,700 3.81 3.68
99-08-13 4.11 4.19 3.88 49,300 3.88 3.74
Date Open High Low Vol Cls adjCls
99-08-12 3.69 4.25 3.69 215,700 4.13 3.98
99-08-11 3.63 3.75 3.44 31,100 3.75 3.62
99-08-10 3.50 3.56 3.25 33,800 3.56 3.44
99-08-09 3.34 3.63 3.13 50,300 3.63 3.50
99-08-06 3.25 3.50 3.19 64,100 3.44 3.32
99-08-05 3.25 3.38 3.13 38,700 3.16 3.05
99-08-04 3.38 3.38 3.13 20,200 3.25 3.14
99-08-03 3.38 3.50 3.38 36,300 3.44 3.32
99-08-02 3.50 3.63 3.38 13,700 3.38 3.26
Date Open High Low Vol Cls adjCls
99-07-30 3.44 3.69 3.44 16,000 3.50 3.38
99-07-29 3.56 3.75 3.50 17,400 3.69 3.56
99-07-28 3.83 3.94 3.66 39,300 3.69 3.56
99-07-27 3.75 3.81 3.69 65,200 3.81 3.68
99-07-26 3.78 3.81 3.69 23,000 3.75 3.62
99-07-23 3.56 3.94 3.56 40,800 3.81 3.68
99-07-22 3.63 3.69 3.38 41,600 3.50 3.38
99-07-21 3.78 3.78 3.63 12,100 3.63 3.50
99-07-20 3.50 3.88 3.50 107,300 3.75 3.62
Date Open High Low Vol Cls adjCls
99-07-19 3.31 3.50 3.19 64,700 3.50 3.38
99-07-16 3.38 3.44 3.31 8,300 3.31 3.20
99-07-15 3.31 3.38 3.19 17,900 3.25 3.14
99-07-14 3.03 3.25 3.03 6,800 3.09 2.99
99-07-13 3.09 3.19 3.00 3,300 3.19 3.08
99-07-12 3.19 3.25 3.03 38,000 3.13 3.02
99-07-09 3.00 3.25 3.00 15,900 3.19 3.08
99-07-08 3.25 3.25 3.00 15,300 3.13 3.02
99-07-07 3.31 3.38 3.31 4,300 3.31 3.20
Date Open High Low Vol Cls adjCls
99-07-06 3.25 3.38 3.25 16,300 3.38 3.26
99-07-02 3.31 3.38 3.25 14,800 3.31 3.20
99-07-01 3.38 3.56 3.25 13,200 3.31 3.20
99-06-30 3.38 3.56 3.38 3,200 3.56 3.44
99-06-29 3.50 3.53 3.44 15,300 3.50 3.38
99-06-28 3.25 3.50 3.25 52,100 3.47 3.35
99-06-25 3.31 3.44 3.19 17,000 3.44 3.32
99-06-24 3.25 3.38 3.19 20,700 3.38 3.26
99-06-23 3.44 3.47 3.13 25,500 3.19 3.08
Date Open High Low Vol Cls adjCls
99-06-22 3.47 3.47 3.44 8,800 3.44 3.32
99-06-21 3.56 3.69 3.38 20,500 3.44 3.32
99-06-18 3.53 3.53 3.44 17,900 3.53 3.41
99-06-17 3.63 3.66 3.50 20,300 3.63 3.50
99-06-16 3.75 3.75 3.69 8,800 3.69 3.56
99-06-15 3.75 3.75 3.66 32,300 3.66 3.53
99-06-14 3.63 3.75 3.38 31,600 3.38 3.26
99-06-11 3.53 3.56 3.50 22,100 3.56 3.44
99-06-10 3.38 3.50 3.38 24,200 3.50 3.38
Date Open High Low Vol Cls adjCls
99-06-09 3.56 3.63 3.44 24,800 3.59 3.47
99-06-08 3.53 3.63 3.44 27,000 3.50 3.38
99-06-07 3.75 3.81 3.44 49,200 3.50 3.38
99-06-04 3.72 3.81 3.59 91,000 3.72 3.59
99-06-03 3.50 3.81 3.41 230,100 3.69 3.56
99-06-02 3.19 3.41 3.06 94,600 3.31 3.20
99-06-01 3.00 3.19 3.00 62,900 3.13 3.02
99-05-28 3.06 3.13 2.91 37,400 3.00 2.90
99-05-27 2.94 3.06 2.94 24,400 3.00 2.90
Date Open High Low Vol Cls adjCls
99-05-26 3.06 3.13 2.91 39,000 2.94 2.83
99-05-25 3.38 3.38 2.94 63,500 2.94 2.83
99-05-24 3.81 3.84 3.16 198,000 3.38 3.26
99-05-21 3.03 4.25 3.03 315,400 3.88 3.74
99-05-20 2.38 3.00 2.31 222,400 3.00 2.90
99-05-19 2.31 2.38 2.19 51,200 2.31 2.23
99-05-18 2.31 2.31 2.19 22,500 2.19 2.11
99-05-17 2.38 2.41 2.31 17,800 2.31 2.23
99-05-14 2.34 2.50 2.34 25,100 2.34 2.26
Date Open High Low Vol Cls adjCls
99-05-13 2.56 2.56 2.38 7,700 2.38 2.29
99-05-12 2.50 2.56 2.31 16,400 2.41 2.32
99-05-11 2.31 2.44 2.19 33,300 2.44 2.35
99-05-10 2.25 2.50 2.25 22,800 2.50 2.41
99-05-07 2.69 2.69 2.25 22,300 2.38 2.29
99-05-06 2.00 2.56 2.00 130,200 2.50 2.41
99-05-05 2.00 2.13 2.00 13,000 2.00 1.93
99-05-04 1.88 2.16 1.88 20,400 2.06 1.99
99-05-03 1.91 2.00 1.88 26,500 2.00 1.93
Date Open High Low Vol Cls adjCls
99-04-30 2.03 2.03 2.00 4,800 2.00 1.93
99-04-29 2.13 2.13 2.00 25,900 2.06 1.99
99-04-28 2.13 2.13 2.06 39,800 2.06 1.99
99-04-27 2.19 2.19 2.00 23,700 2.19 2.11
99-04-26 2.06 2.13 2.00 20,300 2.09 2.02
99-04-23 2.00 2.00 1.97 19,200 2.00 1.93
99-04-22 2.00 2.13 1.91 35,300 2.00 1.93
99-04-21 2.00 2.13 2.00 45,300 2.00 1.93
99-04-20 1.97 2.00 1.94 21,000 2.00 1.93
Date Open High Low Vol Cls adjCls
99-04-19 1.97 2.00 1.91 27,700 1.94 1.87
99-04-16 1.97 2.00 1.88 11,000 1.91 1.84
99-04-15 1.88 1.97 1.84 46,600 1.97 1.90
99-04-14 1.75 2.00 1.75 41,100 1.88 1.81
99-04-13 1.88 2.00 1.88 35,700 2.00 1.93
99-04-12 2.00 2.00 1.75 26,500 1.78 1.72
99-04-09 1.94 2.00 1.81 16,600 2.00 1.93
99-04-08 1.81 2.06 1.81 41,800 1.94 1.87
99-04-07 1.94 2.00 1.81 23,500 2.00 1.93
Date Open High Low Vol Cls adjCls
99-04-06 2.06 2.06 1.94 17,400 2.00 1.93
99-04-05 1.94 2.06 1.88 25,500 1.88 1.81
99-04-01 1.94 2.13 1.94 6,000 2.13 2.05
99-03-31 2.00 2.06 1.94 26,900 2.06 1.99
99-03-30 1.91 2.00 1.91 27,500 2.00 1.93
99-03-29 2.00 2.00 1.88 25,300 2.00 1.93
99-03-26 2.00 2.00 1.75 9,100 2.00 1.93
99-03-25 2.00 2.00 1.81 66,900 1.88 1.81
99-03-24 2.13 2.13 2.13 100 2.13 2.05
Date Open High Low Vol Cls adjCls
99-03-23 2.13 2.16 2.06 13,000 2.13 2.05
99-03-22 2.31 2.38 1.94 26,300 2.06 1.99
99-03-19 2.38 2.50 2.38 7,200 2.50 2.41
99-03-18 2.44 2.53 2.44 38,100 2.50 2.41
99-03-17 2.38 2.50 2.34 44,200 2.47 2.38
99-03-16 2.31 2.50 2.25 121,100 2.44 2.35
99-03-15 2.06 2.25 2.00 37,900 2.25 2.17
99-03-12 2.03 2.19 2.00 67,900 2.06 1.99
99-03-11 2.00 2.13 1.94 67,800 2.06 1.99
Date Open High Low Vol Cls adjCls
99-03-10 2.00 2.00 1.88 22,700 1.88 1.81
99-03-09 1.88 2.00 1.88 18,900 2.00 1.93
99-03-08 1.88 2.06 1.88 13,300 1.94 1.87
99-03-05 1.88 2.06 1.88 16,700 2.03 1.96
99-03-04 1.88 2.06 1.88 26,300 2.03 1.96
99-03-03 2.00 2.06 1.88 44,400 1.88 1.81
99-03-02 2.00 2.00 1.94 12,300 1.94 1.87
99-03-01 2.00 2.06 2.00 15,400 2.00 1.93
99-02-26 2.00 2.09 2.00 5,500 2.03 1.96
Date Open High Low Vol Cls adjCls
99-02-25 2.00 2.06 1.94 14,400 2.00 1.93
99-02-24 2.00 2.06 1.94 57,200 2.06 1.99
99-02-23 2.06 2.13 1.94 17,100 2.09 2.02
99-02-22 2.00 2.09 2.00 15,100 2.06 1.99
99-02-19 2.03 2.06 2.03 3,600 2.06 1.99
99-02-18 2.00 2.09 2.00 27,700 2.03 1.96
99-02-17 2.00 2.06 2.00 7,500 2.00 1.93
99-02-16 2.00 2.13 2.00 43,400 2.00 1.93
99-02-12 2.13 2.13 1.94 18,200 2.13 2.05
Date Open High Low Vol Cls adjCls
99-02-11 2.00 2.13 2.00 40,800 2.00 1.93
99-02-10 2.06 2.06 1.88 24,600 2.00 1.93
99-02-09 2.03 2.13 2.00 6,400 2.00 1.93
99-02-08 2.06 2.25 2.03 46,700 2.09 2.02
99-02-05 2.19 2.19 2.06 1,700 2.06 1.99
99-02-04 2.13 2.19 2.13 13,400 2.13 2.05
99-02-03 2.13 2.19 2.13 35,100 2.13 2.05
99-02-02 2.25 2.25 2.13 19,100 2.13 2.05
99-02-01 2.31 2.31 2.13 57,000 2.25 2.17
Date Open High Low Vol Cls adjCls
99-01-29 2.06 2.28 2.06 16,400 2.25 2.17
99-01-28 2.31 2.31 2.06 49,600 2.19 2.11
99-01-27 2.31 2.34 2.19 46,300 2.25 2.17
99-01-26 2.31 2.38 2.31 20,000 2.34 2.26
99-01-25 2.38 2.50 2.31 16,300 2.31 2.23
99-01-22 2.38 2.50 2.38 7,400 2.44 2.35
99-01-21 2.50 2.53 2.38 46,100 2.38 2.29
99-01-20 2.50 2.53 2.44 21,600 2.50 2.41
99-01-19 2.50 2.63 2.44 35,300 2.63 2.53
Date Open High Low Vol Cls adjCls
99-01-15 2.50 2.50 2.44 20,100 2.44 2.35
99-01-14 2.56 2.56 2.50 27,000 2.50 2.41
99-01-13 2.47 2.63 2.38 65,200 2.50 2.41
99-01-12 2.69 2.75 2.44 51,500 2.50 2.41
99-01-11 3.00 3.00 2.63 34,300 2.75 2.65
99-01-08 2.88 3.00 2.81 7,400 2.88 2.77
99-01-07 3.00 3.00 2.88 10,600 2.88 2.77
99-01-06 3.00 3.06 2.94 81,400 2.94 2.83
99-01-05 2.75 3.06 2.75 64,100 2.97 2.87
Date Open High Low Vol Cls adjCls
99-01-04 2.75 2.81 2.50 45,200 2.63 2.53
98-12-31 2.69 2.75 2.56 63,800 2.63 2.53
98-12-30 2.88 2.88 2.63 50,800 2.72 2.62
98-12-29 2.75 2.97 2.69 52,500 2.75 2.65
98-12-28 2.59 2.75 2.59 35,800 2.69 2.59
98-12-24 2.63 2.69 2.56 9,600 2.56 2.47
98-12-23 2.56 2.75 2.56 29,200 2.69 2.59
98-12-22 2.88 3.00 2.53 42,000 2.69 2.59
98-12-21 2.56 3.00 2.50 140,400 2.66 2.56
Date Open High Low Vol Cls adjCls
98-12-18 2.44 2.63 2.44 47,200 2.50 2.41
98-12-17 2.63 2.63 2.38 38,000 2.50 2.41
98-12-16 2.63 2.81 2.63 22,400 2.63 2.53
98-12-15 2.69 2.75 2.63 13,400 2.75 2.65
98-12-14 2.81 2.81 2.63 45,100 2.69 2.59
98-12-11 2.88 3.00 2.81 46,800 2.88 2.77
98-12-10 3.06 3.19 2.88 47,700 2.94 2.83
98-12-09 3.19 3.22 3.13 25,700 3.13 3.02
98-12-08 3.06 3.19 2.94 182,100 3.06 2.96
Date Open High Low Vol Cls adjCls
98-12-07 3.09 3.09 2.94 62,300 3.00 2.90
98-12-04 3.00 3.09 2.94 39,000 3.06 2.96
98-12-03 2.88 3.06 2.88 94,300 3.00 2.90
98-12-02 2.88 3.00 2.81 29,600 2.94 2.83
98-12-01 2.81 3.13 2.81 71,000 2.97 2.87
98-11-30 3.00 3.13 2.94 40,700 3.00 2.90
98-11-27 3.06 3.06 2.88 62,200 3.00 2.90
98-11-25 2.81 2.97 2.81 31,200 2.81 2.71
98-11-24 2.88 3.03 2.88 45,900 3.00 2.90
Date Open High Low Vol Cls adjCls
98-11-23 3.13 3.19 2.91 47,400 3.00 2.90
98-11-20 2.88 3.25 2.81 149,500 3.00 2.90
98-11-19 2.72 2.84 2.69 110,800 2.84 2.74
98-11-18 2.63 2.69 2.50 68,800 2.69 2.59
98-11-17 2.81 2.81 2.50 140,300 2.63 2.53
98-11-16 2.56 2.75 2.50 135,200 2.75 2.65
98-11-13 2.63 2.75 2.56 27,800 2.56 2.47
98-11-12 2.75 2.75 2.56 16,700 2.56 2.47
98-11-11 2.81 3.50 2.69 194,400 2.88 2.77
Date Open High Low Vol Cls adjCls
98-11-10 2.56 2.81 2.50 142,400 2.81 2.71
98-11-09 2.59 2.59 2.44 56,400 2.56 2.47
98-11-06 2.53 2.59 2.50 129,500 2.56 2.47
98-11-05 2.56 2.56 2.44 53,600 2.50 2.41
98-11-04 2.50 2.56 2.44 88,200 2.50 2.41
98-11-03 2.31 2.44 2.25 82,000 2.44 2.35
98-11-02 2.38 2.47 2.19 103,000 2.31 2.23
98-10-30 2.38 2.38 2.25 46,800 2.31 2.23
98-10-29 2.44 2.44 2.13 56,200 2.13 2.05
Date Open High Low Vol Cls adjCls
98-10-28 2.25 2.25 2.06 32,600 2.13 2.05
98-10-27 2.25 2.44 2.13 35,100 2.13 2.05
98-10-26 2.34 2.50 2.25 36,000 2.25 2.17
98-10-23 2.06 2.31 2.00 41,700 2.25 2.17
98-10-22 2.25 2.25 1.94 153,900 2.00 1.93
98-10-21 2.25 2.25 2.19 7,100 2.19 2.11
98-10-20 2.44 2.44 2.25 32,200 2.25 2.17
98-10-19 2.88 3.00 2.44 57,300 2.44 2.35
98-10-16 2.44 2.88 2.44 32,500 2.69 2.59
Date Open High Low Vol Cls adjCls
98-10-15 2.38 2.50 2.38 17,700 2.44 2.35
98-10-14 2.00 2.31 1.94 70,100 2.19 2.11
98-10-13 2.00 2.13 1.69 78,000 2.00 1.93
98-10-12 1.81 2.00 1.81 36,600 2.00 1.93
98-10-09 2.00 2.02 1.81 29,200 1.81 1.75
98-10-08 2.00 2.06 1.63 129,500 2.00 1.93
98-10-07 2.50 2.50 2.06 26,400 2.13 2.05
98-10-06 2.25 2.56 2.25 39,000 2.44 2.35
98-10-05 2.38 2.38 2.25 27,900 2.31 2.23
Date Open High Low Vol Cls adjCls
98-10-02 2.31 2.53 2.19 55,200 2.50 2.41
98-10-01 2.31 2.50 2.25 47,200 2.25 2.17
98-09-30 2.38 2.38 2.25 24,600 2.31 2.23
98-09-29 2.50 2.50 2.38 18,000 2.38 2.29
98-09-28 2.50 2.63 2.31 40,200 2.44 2.35
98-09-25 2.38 2.75 2.38 22,700 2.50 2.41
98-09-24 2.81 2.81 2.50 31,400 2.56 2.47
98-09-23 2.50 2.75 2.44 71,600 2.75 2.65
98-09-22 2.50 2.56 2.28 63,400 2.31 2.23
Date Open High Low Vol Cls adjCls
98-09-21 2.63 2.63 2.38 29,800 2.38 2.29
98-09-18 2.69 2.75 2.50 61,700 2.63 2.53
98-09-17 2.69 2.81 2.66 7,600 2.81 2.71
98-09-16 2.94 2.94 2.75 20,000 2.88 2.77
98-09-15 2.75 2.94 2.69 32,900 2.75 2.65
98-09-14 3.00 3.00 2.75 28,700 2.81 2.71
98-09-11 3.00 3.13 2.75 34,900 2.88 2.77
98-09-10 3.00 3.13 2.88 33,000 3.06 2.96
98-09-09 2.88 3.19 2.63 79,600 3.13 3.02
Date Open High Low Vol Cls adjCls
98-09-08 2.69 3.13 2.69 47,800 2.88 2.77
98-09-04 2.88 2.88 2.56 37,200 2.56 2.47
98-09-03 2.81 2.81 2.63 72,100 2.75 2.65
98-09-02 3.00 3.06 2.75 87,500 2.75 2.65
98-09-01 3.00 3.19 2.88 64,200 3.00 2.90
98-08-31 3.63 3.63 2.75 161,600 2.81 2.71
98-08-28 3.69 3.69 3.38 71,600 3.56 3.44
98-08-27 3.88 4.00 3.56 50,100 3.56 3.44
98-08-26 3.88 4.00 3.88 11,300 4.00 3.86
Date Open High Low Vol Cls adjCls
98-08-25 4.00 4.25 3.94 50,200 4.06 3.92
98-08-24 3.81 4.00 3.75 37,400 3.88 3.74
98-08-21 4.00 4.00 3.81 10,300 4.00 3.86
98-08-20 4.06 4.13 3.81 45,700 3.88 3.74
98-08-19 4.38 4.38 3.94 65,800 4.00 3.86
98-08-18 4.19 4.31 4.00 42,200 4.19 4.04
98-08-17 4.00 4.06 3.75 49,200 4.00 3.86
98-08-14 4.13 4.13 3.81 9,300 4.00 3.86
98-08-13 4.19 4.19 3.88 22,300 4.13 3.98
Date Open High Low Vol Cls adjCls
98-08-12 4.13 4.13 4.00 6,900 4.13 3.98
98-08-11 3.88 4.25 3.88 44,900 4.13 3.98
98-08-10 4.13 4.25 4.00 51,600 4.13 3.98
98-08-07 4.25 4.44 4.00 60,500 4.00 3.86
98-08-06 4.25 4.44 4.00 254,000 4.19 4.04
98-08-05 4.13 4.25 3.94 41,700 4.25 4.10
98-08-04 3.94 4.31 3.75 129,000 4.13 3.98
98-08-03 4.44 4.44 3.44 117,000 4.00 3.86
98-07-31 4.38 4.63 4.38 10,300 4.44 4.28
Date Open High Low Vol Cls adjCls
98-07-30 4.38 4.44 4.38 9,700 4.38 4.22
98-07-29 4.56 4.69 4.38 40,400 4.38 4.22
98-07-28 4.44 4.50 4.31 38,800 4.50 4.34
98-07-27 4.38 4.38 4.38 7,400 4.38 4.22
98-07-24 4.31 4.38 4.31 13,800 4.38 4.22
98-07-23 4.25 4.56 4.25 22,300 4.31 4.16
98-07-22 4.25 4.44 4.25 4,500 4.25 4.10
98-07-21 4.38 4.50 4.25 31,600 4.44 4.28
98-07-20 4.63 4.75 4.44 24,400 4.50 4.34
Date Open High Low Vol Cls adjCls
98-07-17 4.53 4.69 4.38 56,800 4.69 4.52
98-07-16 4.75 5.00 4.53 31,400 4.53 4.37
98-07-15 4.75 5.00 4.75 21,700 5.00 4.83
98-07-14 5.00 5.06 4.81 27,400 4.88 4.70
98-07-13 4.94 5.00 4.88 42,400 5.00 4.83
98-07-10 4.94 5.06 4.94 7,200 4.94 4.76
98-07-09 5.06 5.06 4.94 27,800 5.00 4.83
98-07-08 4.88 5.00 4.72 55,500 4.88 4.70
98-07-07 4.50 4.88 4.50 57,800 4.69 4.52
Date Open High Low Vol Cls adjCls
98-07-06 4.38 4.56 4.31 62,400 4.50 4.34
98-07-02 4.31 4.44 4.19 62,800 4.31 4.16
98-07-01 4.25 4.44 4.13 74,400 4.31 4.16
98-06-30 4.44 4.63 4.06 86,000 4.13 3.98
98-06-29 4.56 4.56 4.38 25,100 4.44 4.28
98-06-26 4.44 4.50 4.31 27,500 4.44 4.28
98-06-25 4.63 4.63 4.31 40,400 4.38 4.22
98-06-24 4.56 4.63 4.44 12,000 4.44 4.28
98-06-23 4.63 4.69 4.50 25,400 4.63 4.46
Date Open High Low Vol Cls adjCls
98-06-22 4.44 4.56 4.38 12,500 4.50 4.34
98-06-19 4.63 4.63 4.44 25,600 4.44 4.28
98-06-18 4.63 4.75 4.50 20,500 4.50 4.34
98-06-17 4.44 4.69 4.25 135,600 4.56 4.40
98-06-16 4.56 4.75 4.25 57,400 4.38 4.22
98-06-15 4.50 4.75 4.50 26,800 4.63 4.46
98-06-12 4.63 4.75 4.50 57,100 4.75 4.58
98-06-11 4.75 4.81 4.69 30,900 4.69 4.52
98-06-10 4.63 4.81 4.63 38,400 4.75 4.58
Date Open High Low Vol Cls adjCls
98-06-09 4.69 4.88 4.31 182,400 4.56 4.40
98-06-08 4.88 5.06 4.63 134,200 4.75 4.58
98-06-05 5.13 5.19 4.81 64,800 4.88 4.70
98-06-04 5.00 5.13 4.81 78,600 5.13 4.95
98-06-03 5.00 5.25 4.88 40,000 5.00 4.83
98-06-02 4.81 5.06 4.81 57,600 4.94 4.76
98-06-01 5.63 5.63 4.94 193,600 5.00 4.83
98-05-29 5.63 5.63 5.50 103,900 5.50 5.31
98-05-28 5.63 5.69 5.56 40,800 5.63 5.43
Date Open High Low Vol Cls adjCls
98-05-27 5.75 5.88 5.50 78,900 5.63 5.43
98-05-26 5.75 5.88 5.69 38,900 5.88 5.67
98-05-22 5.75 5.75 5.69 32,300 5.69 5.49
98-05-21 5.63 5.81 5.63 29,900 5.75 5.55
98-05-20 5.56 5.63 5.56 23,400 5.63 5.43
98-05-19 5.69 5.81 5.56 48,800 5.56 5.37
98-05-18 5.75 5.81 5.69 20,900 5.69 5.49
98-05-15 6.13 6.13 5.63 48,900 5.69 5.49
98-05-14 6.06 6.13 5.94 135,000 6.03 5.82
Date Open High Low Vol Cls adjCls
98-05-13 5.69 6.19 5.69 154,800 6.00 5.79
98-05-12 6.00 6.00 5.56 110,900 5.63 5.43
98-05-11 6.06 6.13 5.81 85,900 5.88 5.67
98-05-08 6.22 6.22 5.88 92,800 6.06 5.85
98-05-07 6.25 6.25 6.06 33,500 6.19 5.97
98-05-06 6.13 6.31 6.13 55,300 6.19 5.97
98-05-05 6.44 6.50 6.13 109,700 6.25 6.03
98-05-04 6.13 6.63 6.00 175,400 6.50 6.27
98-05-01 6.19 6.25 5.94 73,400 6.00 5.79
Date Open High Low Vol Cls adjCls
98-04-30 6.00 6.25 5.94 66,400 6.13 5.91
98-04-29 6.00 6.44 6.00 202,700 6.00 5.79
98-04-28 5.75 5.88 5.56 144,700 5.81 5.61
98-04-27 6.00 6.06 5.38 205,500 5.50 5.31
98-04-24 6.38 6.38 6.00 82,200 6.13 5.91
98-04-23 6.25 6.44 6.13 195,000 6.31 6.09
98-04-22 5.63 6.31 5.63 252,800 6.00 5.79
98-04-21 5.44 5.63 5.38 203,200 5.50 5.31
98-04-20 5.25 5.50 5.06 192,000 5.25 5.07
Date Open High Low Vol Cls adjCls
98-04-17 5.19 5.25 5.09 68,800 5.13 4.95
98-04-16 5.50 5.50 5.19 103,000 5.25 5.07
98-04-15 5.31 5.38 5.19 124,800 5.38 5.19
98-04-14 5.75 5.75 5.25 97,900 5.31 5.13
98-04-13 5.44 5.56 5.38 59,100 5.50 5.31
98-04-09 5.50 5.50 5.31 69,300 5.31 5.13
98-04-08 5.38 5.56 5.31 80,200 5.31 5.13
98-04-07 5.50 5.50 5.31 65,600 5.31 5.13
98-04-06 5.31 5.50 5.25 69,000 5.50 5.31
Date Open High Low Vol Cls adjCls
98-04-03 5.25 5.38 5.13 73,800 5.25 5.07
98-04-02 5.25 5.25 5.06 49,600 5.13 4.95
98-04-01 5.25 5.38 5.00 167,700 5.25 5.07
98-03-31 5.13 5.31 5.00 202,500 5.25 5.07
98-03-30 5.00 5.13 4.94 70,700 5.13 4.95
98-03-27<