Axcelis Technologies Inc. (ACLS)

2.83
()
Exchange
NMS
Day Range
52 Week Range
Open
Avg. Vol
668,165
Market Cap
322.42M
Short ratio
3.50
PE ratio
PEG Ratio
0.00
Earnings Share
-0.09

Axcelis Technologies Inc. (ACLS) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 2.85 2.87 2.81 520,000 2.84 2.84
15-07-27 2.74 2.87 2.69 437,700 2.82 2.82
15-07-24 2.83 2.88 2.74 728,300 2.75 2.75
15-07-23 2.95 3.00 2.85 685,900 2.85 2.85
15-07-22 2.93 2.97 2.91 846,600 2.97 2.97
15-07-21 2.94 3.00 2.92 574,600 2.97 2.97
15-07-20 2.98 2.98 2.92 633,200 2.95 2.95
15-07-17 3.00 3.00 2.94 515,000 2.96 2.96
15-07-16 3.01 3.05 2.97 968,600 3.00 3.00
Date Open High Low Vol Cls adjCls
15-07-15 3.03 3.06 2.98 821,600 3.01 3.01
15-07-14 2.98 3.04 2.97 358,400 2.99 2.99
15-07-13 2.95 3.05 2.92 491,300 2.97 2.97
15-07-10 2.86 2.98 2.84 347,100 2.96 2.96
15-07-09 2.87 2.95 2.83 360,200 2.84 2.84
15-07-08 3.01 3.02 2.80 803,900 2.84 2.84
15-07-07 3.07 3.10 2.92 560,700 3.05 3.05
15-07-06 3.06 3.14 3.05 620,300 3.09 3.09
15-07-02 3.05 3.11 3.00 1,030,300 3.11 3.11
Date Open High Low Vol Cls adjCls
15-07-01 3.04 3.10 3.00 661,600 3.03 3.03
15-06-30 2.95 2.98 2.92 383,100 2.96 2.96
15-06-29 2.97 3.04 2.88 849,500 2.90 2.90
15-06-26 3.15 3.15 3.01 1,021,700 3.02 3.02
15-06-25 3.15 3.17 3.13 1,029,000 3.14 3.14
15-06-24 3.02 3.19 3.01 1,368,500 3.12 3.12
15-06-23 3.10 3.13 3.03 2,647,200 3.03 3.03
15-06-22 3.05 3.09 2.97 812,000 2.99 2.99
15-06-19 3.03 3.09 2.97 1,086,300 3.04 3.04
Date Open High Low Vol Cls adjCls
15-06-18 3.03 3.07 2.99 511,800 3.03 3.03
15-06-17 3.01 3.04 2.99 209,800 3.02 3.02
15-06-16 3.00 3.03 2.99 294,900 3.01 3.01
15-06-15 3.04 3.06 2.97 446,300 3.01 3.01
15-06-12 3.05 3.09 3.02 262,500 3.06 3.06
15-06-11 3.10 3.13 3.04 503,800 3.05 3.05
15-06-10 3.06 3.10 3.05 588,600 3.09 3.09
15-06-09 3.09 3.10 3.02 286,500 3.02 3.02
15-06-08 3.11 3.14 3.07 407,600 3.08 3.08
Date Open High Low Vol Cls adjCls
15-06-05 3.07 3.17 3.05 363,200 3.14 3.14
15-06-04 3.16 3.17 3.05 821,800 3.10 3.10
15-06-03 3.15 3.18 3.14 467,400 3.17 3.17
15-06-02 3.16 3.21 3.14 343,200 3.15 3.15
15-06-01 3.22 3.24 3.10 465,300 3.21 3.21
15-05-29 3.20 3.23 3.16 444,100 3.20 3.20
15-05-28 3.21 3.24 3.18 361,400 3.21 3.21
15-05-27 3.18 3.26 3.13 715,700 3.24 3.24
15-05-26 3.12 3.17 3.02 453,100 3.15 3.15
Date Open High Low Vol Cls adjCls
15-05-22 3.12 3.19 3.05 602,800 3.13 3.13
15-05-21 3.15 3.15 3.11 268,700 3.13 3.13
15-05-20 3.13 3.18 3.11 340,200 3.14 3.14
15-05-19 3.25 3.28 3.14 503,000 3.14 3.14
15-05-18 3.17 3.26 3.15 981,300 3.21 3.21
15-05-15 3.16 3.19 3.14 700,700 3.15 3.15
15-05-14 3.15 3.17 3.12 1,270,500 3.16 3.16
15-05-13 3.11 3.15 3.04 858,300 3.11 3.11
15-05-12 3.03 3.09 3.01 862,200 3.08 3.08
Date Open High Low Vol Cls adjCls
15-05-11 2.95 3.05 2.90 1,027,800 3.03 3.03
15-05-08 2.95 2.95 2.82 568,100 2.92 2.92
15-05-07 2.75 2.97 2.75 1,275,400 2.95 2.95
15-05-06 2.81 2.94 2.77 1,497,600 2.77 2.77
15-05-05 2.60 2.60 2.55 520,000 2.59 2.59
15-05-04 2.60 2.63 2.57 186,200 2.60 2.60
15-05-01 2.51 2.63 2.51 258,000 2.58 2.58
15-04-30 2.61 2.65 2.52 620,200 2.52 2.52
15-04-29 2.59 2.68 2.59 355,400 2.61 2.61
Date Open High Low Vol Cls adjCls
15-04-28 2.58 2.65 2.56 225,600 2.63 2.63
15-04-27 2.64 2.66 2.53 248,200 2.58 2.58
15-04-24 2.65 2.67 2.55 260,700 2.62 2.62
15-04-23 2.63 2.66 2.56 182,100 2.65 2.65
15-04-22 2.66 2.66 2.55 338,700 2.64 2.64
15-04-21 2.53 2.67 2.53 556,300 2.64 2.64
15-04-20 2.49 2.56 2.48 259,700 2.52 2.52
15-04-17 2.60 2.60 2.44 700,600 2.49 2.49
15-04-16 2.64 2.64 2.58 171,200 2.61 2.61
Date Open High Low Vol Cls adjCls
15-04-15 2.62 2.66 2.55 226,500 2.65 2.65
15-04-14 2.65 2.66 2.62 181,000 2.64 2.64
15-04-13 2.64 2.66 2.62 155,800 2.64 2.64
15-04-10 2.64 2.68 2.59 324,400 2.66 2.66
15-04-09 2.63 2.63 2.56 190,800 2.61 2.61
15-04-08 2.59 2.64 2.53 223,700 2.61 2.61
15-04-07 2.53 2.66 2.51 426,900 2.60 2.60
15-04-06 2.55 2.63 2.52 285,600 2.53 2.53
15-04-02 2.61 2.63 2.58 318,800 2.58 2.58
Date Open High Low Vol Cls adjCls
15-04-01 2.43 2.65 2.38 735,400 2.60 2.60
15-03-31 2.40 2.40 2.33 264,900 2.38 2.38
15-03-30 2.35 2.41 2.34 312,400 2.40 2.40
15-03-27 2.34 2.38 2.29 409,900 2.35 2.35
15-03-26 2.36 2.40 2.21 485,700 2.35 2.35
15-03-25 2.54 2.56 2.40 545,800 2.40 2.40
15-03-24 2.54 2.56 2.49 205,700 2.51 2.51
15-03-23 2.47 2.52 2.41 728,700 2.52 2.52
15-03-20 2.56 2.59 2.44 935,500 2.47 2.47
Date Open High Low Vol Cls adjCls
15-03-19 2.51 2.57 2.51 829,800 2.54 2.54
15-03-18 2.69 2.71 2.44 1,214,400 2.53 2.53
15-03-17 2.71 2.74 2.67 157,300 2.71 2.71
15-03-16 2.75 2.75 2.71 268,000 2.72 2.72
15-03-13 2.70 2.78 2.68 254,300 2.72 2.72
15-03-12 2.63 2.69 2.61 338,800 2.69 2.69
15-03-11 2.62 2.70 2.61 270,900 2.62 2.62
15-03-10 2.70 2.72 2.61 386,800 2.63 2.63
15-03-09 2.71 2.73 2.66 319,600 2.71 2.71
Date Open High Low Vol Cls adjCls
15-03-06 2.80 2.85 2.71 517,400 2.71 2.71
15-03-05 2.80 2.84 2.75 371,500 2.80 2.80
15-03-04 2.83 2.86 2.80 427,800 2.80 2.80
15-03-03 2.88 2.90 2.81 534,200 2.83 2.83
15-03-02 2.83 2.89 2.83 620,100 2.88 2.88
15-02-27 2.87 2.90 2.80 630,900 2.80 2.80
15-02-26 2.89 2.94 2.78 2,041,700 2.86 2.86
15-02-25 2.72 2.86 2.72 1,689,600 2.83 2.83
15-02-24 2.57 2.75 2.56 369,900 2.74 2.74
Date Open High Low Vol Cls adjCls
15-02-23 2.71 2.71 2.57 823,500 2.60 2.60
15-02-20 2.79 2.81 2.65 570,100 2.70 2.70
15-02-19 2.80 2.80 2.77 515,100 2.78 2.78
15-02-18 2.77 2.81 2.68 635,700 2.80 2.80
15-02-17 2.80 2.85 2.75 682,600 2.77 2.77
15-02-13 2.73 2.84 2.72 653,100 2.81 2.81
15-02-12 2.67 2.77 2.66 748,300 2.77 2.77
15-02-11 2.66 2.68 2.64 291,400 2.66 2.66
15-02-10 2.64 2.69 2.60 825,700 2.66 2.66
Date Open High Low Vol Cls adjCls
15-02-09 2.67 2.80 2.63 979,900 2.64 2.64
15-02-06 2.60 2.94 2.56 3,003,700 2.67 2.67
15-02-05 2.50 2.57 2.50 439,200 2.57 2.57
15-02-04 2.45 2.50 2.43 391,200 2.50 2.50
15-02-03 2.45 2.50 2.42 205,700 2.45 2.45
15-02-02 2.42 2.46 2.33 503,800 2.46 2.46
15-01-30 2.48 2.59 2.40 472,200 2.40 2.40
15-01-29 2.45 2.55 2.45 682,200 2.52 2.52
15-01-28 2.46 2.48 2.40 229,500 2.44 2.44
Date Open High Low Vol Cls adjCls
15-01-27 2.45 2.48 2.41 166,900 2.43 2.43
15-01-26 2.48 2.50 2.43 161,700 2.48 2.48
15-01-23 2.54 2.54 2.45 191,100 2.49 2.49
15-01-22 2.50 2.53 2.43 330,600 2.52 2.52
15-01-21 2.48 2.54 2.45 528,300 2.47 2.47
15-01-20 2.50 2.52 2.43 341,500 2.50 2.50
15-01-16 2.39 2.51 2.32 353,900 2.49 2.49
15-01-15 2.42 2.45 2.39 304,800 2.40 2.40
15-01-14 2.37 2.43 2.33 93,500 2.40 2.40
Date Open High Low Vol Cls adjCls
15-01-13 2.49 2.51 2.39 209,100 2.40 2.40
15-01-12 2.50 2.53 2.42 149,000 2.45 2.45
15-01-09 2.49 2.55 2.48 261,600 2.52 2.52
15-01-08 2.44 2.49 2.40 197,500 2.48 2.48
15-01-07 2.42 2.44 2.40 200,100 2.43 2.43
15-01-06 2.50 2.54 2.35 292,600 2.40 2.40
15-01-05 2.52 2.60 2.44 355,800 2.50 2.50
15-01-02 2.56 2.60 2.50 755,900 2.55 2.55
14-12-31 2.53 2.60 2.46 600,900 2.56 2.56
Date Open High Low Vol Cls adjCls
14-12-30 2.49 2.53 2.42 391,200 2.52 2.52
14-12-29 2.49 2.49 2.48 176,200 2.49 2.49
14-12-26 2.47 2.49 2.45 169,100 2.49 2.49
14-12-24 2.43 2.48 2.43 116,400 2.47 2.47
14-12-23 2.47 2.48 2.41 198,300 2.43 2.43
14-12-22 2.40 2.48 2.37 469,800 2.48 2.48
14-12-19 2.38 2.44 2.33 654,900 2.41 2.41
14-12-18 2.40 2.40 2.37 206,200 2.40 2.40
14-12-17 2.31 2.39 2.28 399,800 2.37 2.37
Date Open High Low Vol Cls adjCls
14-12-16 2.32 2.38 2.32 239,300 2.32 2.32
14-12-15 2.35 2.40 2.32 277,400 2.32 2.32
14-12-12 2.31 2.39 2.26 326,700 2.35 2.35
14-12-11 2.34 2.38 2.32 315,000 2.35 2.35
14-12-10 2.30 2.37 2.29 397,600 2.32 2.32
14-12-09 2.24 2.35 2.21 399,800 2.33 2.33
14-12-08 2.26 2.30 2.22 463,900 2.24 2.24
14-12-05 2.22 2.29 2.22 265,300 2.28 2.28
14-12-04 2.25 2.27 2.23 255,500 2.23 2.23
Date Open High Low Vol Cls adjCls
14-12-03 2.21 2.29 2.19 435,900 2.24 2.24
14-12-02 2.11 2.22 2.09 347,200 2.22 2.22
14-12-01 2.15 2.19 2.14 340,300 2.17 2.17
14-11-28 2.20 2.25 2.13 242,200 2.15 2.15
14-11-26 2.17 2.20 2.16 122,600 2.20 2.20
14-11-25 2.17 2.17 2.15 80,100 2.17 2.17
14-11-24 2.13 2.17 2.13 148,300 2.16 2.16
14-11-21 2.19 2.19 2.13 279,300 2.14 2.14
14-11-20 2.13 2.16 2.10 284,100 2.15 2.15
Date Open High Low Vol Cls adjCls
14-11-19 2.18 2.19 2.12 227,600 2.15 2.15
14-11-18 2.19 2.21 2.17 270,700 2.19 2.19
14-11-17 2.19 2.19 2.15 212,300 2.17 2.17
14-11-14 2.08 2.21 2.08 653,000 2.19 2.19
14-11-13 2.15 2.17 2.13 141,500 2.15 2.15
14-11-12 2.13 2.16 2.11 142,400 2.14 2.14
14-11-11 2.14 2.16 2.10 142,400 2.15 2.15
14-11-10 2.14 2.17 2.08 171,100 2.15 2.15
14-11-07 2.12 2.14 2.09 109,000 2.13 2.13
Date Open High Low Vol Cls adjCls
14-11-06 2.28 2.28 2.00 785,300 2.14 2.14
14-11-05 2.20 2.34 2.16 955,500 2.33 2.33
14-11-04 2.16 2.22 2.12 445,400 2.17 2.17
14-11-03 2.17 2.19 2.08 265,500 2.16 2.16
14-10-31 2.20 2.22 2.15 627,500 2.18 2.18
14-10-30 2.18 2.19 2.11 413,900 2.19 2.19
14-10-29 2.10 2.17 2.03 429,500 2.17 2.17
14-10-28 1.98 2.11 1.96 451,600 2.11 2.11
14-10-27 1.96 2.00 1.93 125,400 1.96 1.96
Date Open High Low Vol Cls adjCls
14-10-24 1.97 1.99 1.93 158,100 1.98 1.98
14-10-23 1.90 1.98 1.86 185,700 1.97 1.97
14-10-22 1.96 1.99 1.88 251,900 1.89 1.89
14-10-21 1.94 1.99 1.92 237,000 1.96 1.96
14-10-20 1.92 1.96 1.91 179,800 1.92 1.92
14-10-17 1.97 2.02 1.93 376,000 1.94 1.94
14-10-16 1.85 2.01 1.81 381,400 1.94 1.94
14-10-15 1.83 1.89 1.79 741,100 1.89 1.89
14-10-14 1.84 1.88 1.77 508,000 1.85 1.85
Date Open High Low Vol Cls adjCls
14-10-13 1.73 1.86 1.72 275,000 1.81 1.81
14-10-10 1.91 1.94 1.80 298,900 1.80 1.80
14-10-09 2.02 2.05 1.91 294,600 1.93 1.93
14-10-08 1.97 2.04 1.93 547,800 2.02 2.02
14-10-07 2.05 2.08 1.96 344,400 1.96 1.96
14-10-06 2.07 2.12 2.05 307,500 2.07 2.07
14-10-03 2.10 2.11 2.02 459,000 2.07 2.07
14-10-02 2.00 2.08 1.96 430,900 2.07 2.07
14-10-01 2.00 2.06 1.93 696,400 2.01 2.01
Date Open High Low Vol Cls adjCls
14-09-30 1.96 2.00 1.92 486,200 1.99 1.99
14-09-29 1.88 1.96 1.88 252,400 1.95 1.95
14-09-26 1.94 1.95 1.91 237,200 1.92 1.92
14-09-25 2.01 2.05 1.92 495,300 1.94 1.94
14-09-24 2.02 2.03 1.97 199,500 2.00 2.00
14-09-23 2.02 2.07 1.90 615,700 2.00 2.00
14-09-22 2.09 2.11 2.01 313,200 2.02 2.02
14-09-19 2.14 2.17 2.04 751,200 2.11 2.11
14-09-18 1.97 2.16 1.97 1,210,800 2.12 2.12
Date Open High Low Vol Cls adjCls
14-09-17 1.93 2.03 1.93 245,700 1.95 1.95
14-09-16 1.95 2.05 1.89 486,000 1.95 1.95
14-09-15 1.98 1.99 1.96 361,800 1.96 1.96
14-09-12 2.00 2.01 1.96 310,600 1.98 1.98
14-09-11 2.00 2.05 1.98 627,800 2.01 2.01
14-09-10 1.98 2.04 1.96 432,200 2.00 2.00
14-09-09 2.00 2.00 1.96 386,000 1.99 1.99
14-09-08 1.98 2.00 1.95 310,000 1.98 1.98
14-09-05 1.97 2.00 1.97 154,900 1.99 1.99
Date Open High Low Vol Cls adjCls
14-09-04 2.00 2.01 1.95 302,000 1.99 1.99
14-09-03 2.04 2.04 1.99 212,900 1.99 1.99
14-09-02 2.01 2.05 1.96 219,100 2.04 2.04
14-08-29 2.00 2.02 1.94 218,400 2.02 2.02
14-08-28 2.02 2.03 1.95 378,700 2.00 2.00
14-08-27 1.97 2.05 1.93 494,200 2.01 2.01
14-08-26 1.92 1.92 1.87 317,900 1.91 1.91
14-08-25 1.88 1.94 1.82 418,700 1.91 1.91
14-08-22 1.86 1.90 1.82 401,500 1.88 1.88
Date Open High Low Vol Cls adjCls
14-08-21 1.80 1.88 1.76 441,900 1.87 1.87
14-08-20 1.80 1.82 1.78 154,700 1.81 1.81
14-08-19 1.77 1.82 1.77 162,900 1.82 1.82
14-08-18 1.77 1.78 1.73 354,800 1.78 1.78
14-08-15 1.80 1.80 1.72 244,600 1.76 1.76
14-08-14 1.76 1.79 1.75 89,000 1.78 1.78
14-08-13 1.76 1.79 1.75 203,400 1.77 1.77
14-08-12 1.76 1.79 1.75 191,400 1.76 1.76
14-08-11 1.77 1.77 1.69 165,200 1.77 1.77
Date Open High Low Vol Cls adjCls
14-08-08 1.70 1.77 1.68 416,500 1.75 1.75
14-08-07 1.73 1.73 1.70 466,800 1.71 1.71
14-08-06 1.71 1.76 1.71 361,600 1.73 1.73
14-08-05 1.71 1.79 1.71 318,000 1.73 1.73
14-08-04 1.72 1.75 1.71 427,800 1.73 1.73
14-08-01 1.76 1.79 1.72 453,800 1.75 1.75
14-07-31 1.73 1.75 1.72 407,100 1.75 1.75
14-07-30 1.75 1.76 1.73 545,100 1.76 1.76
14-07-29 1.73 1.74 1.72 186,600 1.72 1.72
Date Open High Low Vol Cls adjCls
14-07-28 1.72 1.74 1.71 271,000 1.73 1.73
14-07-25 1.73 1.76 1.71 484,800 1.73 1.73
14-07-24 1.76 1.77 1.74 419,000 1.76 1.76
14-07-23 1.80 1.81 1.74 347,900 1.76 1.76
14-07-22 1.83 1.84 1.77 409,500 1.80 1.80
14-07-21 1.80 1.83 1.78 275,600 1.82 1.82
14-07-18 1.78 1.83 1.77 217,100 1.82 1.82
14-07-17 1.80 1.83 1.78 351,100 1.81 1.81
14-07-16 1.80 1.82 1.79 347,700 1.81 1.81
Date Open High Low Vol Cls adjCls
14-07-15 1.80 1.82 1.79 279,200 1.80 1.80
14-07-14 1.84 1.84 1.79 293,000 1.81 1.81
14-07-11 1.78 1.83 1.78 274,600 1.81 1.81
14-07-10 1.71 1.80 1.71 513,600 1.78 1.78
14-07-09 1.73 1.78 1.73 202,700 1.76 1.76
14-07-08 1.85 1.89 1.70 1,763,400 1.75 1.75
14-07-07 2.02 2.06 1.96 314,900 1.96 1.96
14-07-03 2.03 2.06 2.01 182,500 2.06 2.06
14-07-02 2.02 2.04 2.00 157,200 2.03 2.03
Date Open High Low Vol Cls adjCls
14-07-01 1.98 2.05 1.95 362,900 2.01 2.01
14-06-30 1.94 2.00 1.90 339,500 2.00 2.00
14-06-27 1.88 1.98 1.87 566,200 1.96 1.96
14-06-26 1.92 1.97 1.89 339,700 1.90 1.90
14-06-25 1.93 1.99 1.91 199,500 1.99 1.99
14-06-24 2.00 2.01 1.95 316,200 1.95 1.95
14-06-23 1.98 2.02 1.93 124,500 2.01 2.01
14-06-20 2.01 2.01 1.88 542,500 1.99 1.99
14-06-19 2.00 2.01 1.96 374,600 2.00 2.00
Date Open High Low Vol Cls adjCls
14-06-18 1.93 2.00 1.89 326,900 1.98 1.98
14-06-17 1.93 1.95 1.90 311,300 1.94 1.94
14-06-16 1.90 1.94 1.84 911,900 1.94 1.94
14-06-13 1.90 1.93 1.88 150,400 1.91 1.91
14-06-12 1.91 1.94 1.88 242,200 1.90 1.90
14-06-11 1.92 1.94 1.89 192,000 1.92 1.92
14-06-10 1.93 1.96 1.88 338,300 1.92 1.92
14-06-09 1.91 1.97 1.89 412,700 1.93 1.93
14-06-06 1.86 1.91 1.85 338,700 1.91 1.91
Date Open High Low Vol Cls adjCls
14-06-05 1.82 1.85 1.78 284,500 1.84 1.84
14-06-04 1.81 1.84 1.79 312,200 1.82 1.82
14-06-03 1.82 1.84 1.78 445,400 1.83 1.83
14-06-02 1.91 1.98 1.84 538,900 1.84 1.84
14-05-30 1.86 1.93 1.83 799,800 1.88 1.88
14-05-29 1.85 1.87 1.82 372,600 1.85 1.85
14-05-28 1.85 1.87 1.81 220,300 1.81 1.81
14-05-27 1.82 1.88 1.80 407,100 1.84 1.84
14-05-23 1.75 1.76 1.72 300,100 1.76 1.76
Date Open High Low Vol Cls adjCls
14-05-22 1.68 1.76 1.68 395,800 1.74 1.74
14-05-21 1.70 1.72 1.64 493,000 1.68 1.68
14-05-20 1.60 1.75 1.56 1,124,100 1.68 1.68
14-05-19 1.60 1.62 1.55 1,478,200 1.61 1.61
14-05-16 1.57 1.63 1.55 697,300 1.60 1.60
14-05-15 1.54 1.58 1.54 396,400 1.56 1.56
14-05-14 1.63 1.69 1.55 676,900 1.56 1.56
14-05-13 1.70 1.71 1.64 480,200 1.64 1.64
14-05-12 1.67 1.69 1.63 892,900 1.69 1.69
Date Open High Low Vol Cls adjCls
14-05-09 1.52 1.62 1.50 627,700 1.62 1.62
14-05-08 1.60 1.64 1.54 758,000 1.54 1.54
14-05-07 1.76 1.76 1.56 2,299,000 1.61 1.61
14-05-06 1.73 1.81 1.71 1,108,200 1.77 1.77
14-05-05 1.71 1.80 1.70 674,200 1.76 1.76
14-05-02 1.77 1.78 1.70 552,800 1.73 1.73
14-05-01 1.78 1.78 1.71 802,400 1.77 1.77
14-04-30 1.78 1.79 1.74 642,300 1.79 1.79
14-04-29 1.81 1.84 1.76 497,200 1.80 1.80
Date Open High Low Vol Cls adjCls
14-04-28 1.82 1.84 1.74 620,100 1.79 1.79
14-04-25 1.95 1.96 1.80 716,300 1.80 1.80
14-04-24 1.94 1.95 1.90 397,300 1.92 1.92
14-04-23 1.92 1.94 1.90 344,400 1.92 1.92
14-04-22 1.91 1.95 1.89 324,700 1.94 1.94
14-04-21 1.94 1.94 1.88 211,100 1.91 1.91
14-04-17 1.89 1.96 1.87 402,400 1.95 1.95
14-04-16 1.91 1.94 1.83 314,900 1.90 1.90
14-04-15 1.88 1.96 1.85 1,167,700 1.90 1.90
Date Open High Low Vol Cls adjCls
14-04-14 1.95 1.95 1.83 1,246,900 1.85 1.85
14-04-11 1.96 2.02 1.91 699,700 1.92 1.92
14-04-10 2.05 2.08 1.97 418,000 2.00 2.00
14-04-09 2.03 2.12 2.01 725,000 2.06 2.06
14-04-08 2.01 2.08 2.00 771,500 2.05 2.05
14-04-07 2.09 2.12 2.02 428,400 2.02 2.02
14-04-04 2.20 2.21 2.06 982,100 2.09 2.09
14-04-03 2.22 2.25 2.17 355,300 2.18 2.18
14-04-02 2.23 2.24 2.16 404,900 2.24 2.24
Date Open High Low Vol Cls adjCls
14-04-01 2.14 2.25 2.12 387,600 2.25 2.25
14-03-31 2.11 2.16 2.10 361,500 2.15 2.15
14-03-28 2.14 2.16 2.10 678,300 2.11 2.11
14-03-27 2.19 2.20 2.11 1,059,000 2.15 2.15
14-03-26 2.31 2.32 2.20 809,600 2.20 2.20
14-03-25 2.30 2.35 2.23 446,500 2.28 2.28
14-03-24 2.30 2.34 2.25 454,900 2.29 2.29
14-03-21 2.35 2.37 2.29 875,000 2.31 2.31
14-03-20 2.33 2.37 2.31 274,300 2.33 2.33
Date Open High Low Vol Cls adjCls
14-03-19 2.39 2.40 2.31 561,200 2.35 2.35
14-03-18 2.36 2.40 2.35 343,000 2.40 2.40
14-03-17 2.34 2.37 2.30 573,300 2.36 2.36
14-03-14 2.33 2.35 2.30 405,900 2.32 2.32
14-03-13 2.39 2.39 2.34 483,500 2.35 2.35
14-03-12 2.35 2.39 2.31 501,800 2.38 2.38
14-03-11 2.31 2.42 2.30 1,684,300 2.37 2.37
14-03-10 2.23 2.27 2.22 287,600 2.26 2.26
14-03-07 2.27 2.28 2.22 380,600 2.25 2.25
Date Open High Low Vol Cls adjCls
14-03-06 2.27 2.32 2.23 509,800 2.24 2.24
14-03-05 2.28 2.30 2.22 430,300 2.27 2.27
14-03-04 2.23 2.32 2.23 784,300 2.30 2.30
14-03-03 2.20 2.22 2.14 402,600 2.20 2.20
14-02-28 2.29 2.30 2.21 364,300 2.23 2.23
14-02-27 2.25 2.31 2.25 392,300 2.28 2.28
14-02-26 2.26 2.38 2.21 681,600 2.26 2.26
14-02-25 2.27 2.28 2.24 320,600 2.27 2.27
14-02-24 2.25 2.27 2.22 422,800 2.27 2.27
Date Open High Low Vol Cls adjCls
14-02-21 2.28 2.29 2.20 620,300 2.23 2.23
14-02-20 2.21 2.29 2.19 320,600 2.26 2.26
14-02-19 2.17 2.22 2.17 504,000 2.20 2.20
14-02-18 2.16 2.19 2.15 444,700 2.19 2.19
14-02-14 2.18 2.22 2.14 807,500 2.19 2.19
14-02-13 2.15 2.18 2.14 497,400 2.18 2.18
14-02-12 2.13 2.19 2.08 492,500 2.15 2.15
14-02-11 2.18 2.18 2.09 1,190,300 2.15 2.15
14-02-10 2.13 2.21 2.10 977,100 2.20 2.20
Date Open High Low Vol Cls adjCls
14-02-07 2.18 2.19 2.10 1,060,600 2.13 2.13
14-02-06 2.20 2.21 2.11 1,432,300 2.18 2.18
14-02-05 2.22 2.31 2.15 2,394,900 2.21 2.21
14-02-04 2.28 2.42 2.25 1,985,400 2.41 2.41
14-02-03 2.36 2.42 2.26 1,155,600 2.32 2.32
14-01-31 2.35 2.45 2.33 898,600 2.42 2.42
14-01-30 2.29 2.42 2.29 1,402,700 2.40 2.40
14-01-29 2.29 2.32 2.27 1,050,000 2.29 2.29
14-01-28 2.32 2.33 2.27 1,350,400 2.31 2.31
Date Open High Low Vol Cls adjCls
14-01-27 2.39 2.39 2.24 1,135,500 2.33 2.33
14-01-24 2.50 2.52 2.36 822,800 2.40 2.40
14-01-23 2.50 2.55 2.45 631,700 2.51 2.51
14-01-22 2.46 2.58 2.45 1,189,200 2.50 2.50
14-01-21 2.40 2.46 2.40 555,500 2.45 2.45
14-01-17 2.34 2.49 2.33 2,794,800 2.37 2.37
14-01-16 2.34 2.40 2.30 1,590,300 2.37 2.37
14-01-15 2.37 2.37 2.33 419,800 2.34 2.34
14-01-14 2.31 2.35 2.28 547,500 2.35 2.35
Date Open High Low Vol Cls adjCls
14-01-13 2.31 2.35 2.28 816,500 2.30 2.30
14-01-10 2.48 2.49 2.28 2,051,300 2.30 2.30
14-01-09 2.43 2.51 2.42 2,759,900 2.47 2.47
14-01-08 2.38 2.42 2.36 487,700 2.38 2.38
14-01-07 2.43 2.49 2.36 1,173,900 2.38 2.38
14-01-06 2.46 2.47 2.40 520,000 2.41 2.41
14-01-03 2.38 2.46 2.37 727,000 2.44 2.44
14-01-02 2.46 2.46 2.34 564,900 2.38 2.38
13-12-31 2.45 2.48 2.43 412,500 2.44 2.44
Date Open High Low Vol Cls adjCls
13-12-30 2.46 2.46 2.42 336,800 2.43 2.43
13-12-27 2.50 2.50 2.40 318,600 2.41 2.41
13-12-26 2.51 2.52 2.44 539,100 2.48 2.48
13-12-24 2.44 2.51 2.43 632,900 2.49 2.49
13-12-23 2.38 2.44 2.35 862,800 2.41 2.41
13-12-20 2.25 2.35 2.23 1,205,100 2.34 2.34
13-12-19 2.23 2.25 2.17 467,700 2.23 2.23
13-12-18 2.25 2.25 2.17 482,400 2.23 2.23
13-12-17 2.19 2.25 2.15 429,600 2.25 2.25
Date Open High Low Vol Cls adjCls
13-12-16 2.22 2.25 2.18 467,200 2.20 2.20
13-12-13 2.18 2.23 2.12 609,000 2.21 2.21
13-12-12 2.10 2.13 2.10 479,100 2.12 2.12
13-12-11 2.17 2.18 2.10 505,700 2.11 2.11
13-12-10 2.12 2.19 2.10 309,700 2.16 2.16
13-12-09 2.23 2.28 2.10 563,900 2.12 2.12
13-12-06 2.29 2.29 2.21 350,400 2.22 2.22
13-12-05 2.28 2.32 2.24 252,600 2.24 2.24
13-12-04 2.24 2.32 2.20 612,300 2.30 2.30
Date Open High Low Vol Cls adjCls
13-12-03 2.18 2.25 2.15 450,600 2.23 2.23
13-12-02 2.22 2.24 2.18 286,000 2.18 2.18
13-11-29 2.21 2.24 2.20 178,400 2.22 2.22
13-11-27 2.21 2.22 2.12 692,800 2.19 2.19
13-11-26 2.22 2.23 2.10 1,588,100 2.21 2.21
13-11-25 2.25 2.25 2.22 406,200 2.24 2.24
13-11-22 2.25 2.25 2.21 625,900 2.23 2.23
13-11-21 2.23 2.25 2.16 608,900 2.25 2.25
13-11-20 2.06 2.23 2.05 903,500 2.21 2.21
Date Open High Low Vol Cls adjCls
13-11-19 2.06 2.11 2.04 1,063,300 2.06 2.06
13-11-18 2.20 2.21 2.06 1,603,800 2.06 2.06
13-11-15 2.27 2.32 2.17 1,136,000 2.18 2.18
13-11-14 2.35 2.36 2.24 429,800 2.25 2.25
13-11-13 2.26 2.35 2.21 602,300 2.33 2.33
13-11-12 2.27 2.35 2.27 356,500 2.27 2.27
13-11-11 2.40 2.40 2.27 743,600 2.29 2.29
13-11-08 2.35 2.41 2.33 794,800 2.37 2.37
13-11-07 2.39 2.42 2.30 1,329,600 2.33 2.33
Date Open High Low Vol Cls adjCls
13-11-06 2.22 2.30 2.22 1,249,700 2.26 2.26
13-11-05 2.18 2.24 2.18 487,200 2.22 2.22
13-11-04 2.20 2.24 2.14 594,400 2.21 2.21
13-11-01 2.15 2.22 2.14 577,600 2.17 2.17
13-10-31 2.19 2.22 2.13 874,800 2.17 2.17
13-10-30 2.37 2.37 2.18 929,400 2.18 2.18
13-10-29 2.28 2.38 2.27 725,600 2.36 2.36
13-10-28 2.33 2.35 2.28 386,000 2.28 2.28
13-10-25 2.38 2.38 2.28 466,900 2.34 2.34
Date Open High Low Vol Cls adjCls
13-10-24 2.38 2.40 2.30 513,500 2.36 2.36
13-10-23 2.41 2.45 2.34 438,700 2.38 2.38
13-10-22 2.34 2.48 2.32 1,767,000 2.41 2.41
13-10-21 2.32 2.34 2.24 355,400 2.26 2.26
13-10-18 2.37 2.37 2.28 563,100 2.33 2.33
13-10-17 2.33 2.37 2.32 297,400 2.34 2.34
13-10-16 2.32 2.38 2.31 303,600 2.34 2.34
13-10-15 2.40 2.40 2.30 393,100 2.30 2.30
13-10-14 2.30 2.40 2.30 352,900 2.39 2.39
Date Open High Low Vol Cls adjCls
13-10-11 2.33 2.40 2.29 653,900 2.32 2.32
13-10-10 2.29 2.37 2.27 590,600 2.37 2.37
13-10-09 2.26 2.29 2.23 358,100 2.26 2.26
13-10-08 2.35 2.42 2.19 1,459,200 2.25 2.25
13-10-07 2.30 2.32 2.26 280,700 2.27 2.27
13-10-04 2.23 2.35 2.23 858,800 2.34 2.34
13-10-03 2.20 2.25 2.16 527,200 2.24 2.24
13-10-02 2.26 2.35 2.20 1,178,600 2.22 2.22
13-10-01 2.11 2.22 2.11 705,500 2.18 2.18
Date Open High Low Vol Cls adjCls
13-09-30 2.12 2.14 2.05 601,100 2.11 2.11
13-09-27 2.18 2.21 2.14 383,500 2.15 2.15
13-09-26 2.23 2.32 2.21 692,100 2.21 2.21
13-09-25 2.10 2.24 2.10 665,700 2.21 2.21
13-09-24 2.14 2.17 2.05 930,800 2.12 2.12
13-09-23 2.21 2.21 2.07 693,500 2.13 2.13
13-09-20 2.25 2.27 2.17 729,300 2.19 2.19
13-09-19 2.23 2.26 2.22 237,600 2.23 2.23
13-09-18 2.26 2.26 2.20 368,200 2.23 2.23
Date Open High Low Vol Cls adjCls
13-09-17 2.23 2.27 2.21 362,000 2.26 2.26
13-09-16 2.34 2.38 2.21 692,200 2.23 2.23
13-09-13 2.27 2.30 2.24 313,100 2.27 2.27
13-09-12 2.30 2.32 2.23 672,900 2.24 2.24
13-09-11 2.26 2.31 2.16 779,100 2.26 2.26
13-09-10 2.26 2.32 2.21 1,611,100 2.24 2.24
13-09-09 2.09 2.21 2.08 3,449,700 2.21 2.21
13-09-06 2.06 2.10 2.00 1,575,900 2.05 2.05
13-09-05 2.04 2.10 2.04 599,400 2.06 2.06
Date Open High Low Vol Cls adjCls
13-09-04 1.96 2.07 1.96 1,052,500 2.02 2.02
13-09-03 2.00 2.03 1.92 511,300 1.95 1.95
13-08-30 1.99 2.01 1.90 439,700 1.98 1.98
13-08-29 1.92 2.00 1.92 428,300 1.99 1.99
13-08-28 1.87 1.92 1.86 335,100 1.89 1.89
13-08-27 1.93 1.95 1.87 460,300 1.87 1.87
13-08-26 1.97 2.02 1.93 427,400 1.97 1.97
13-08-23 1.96 1.99 1.93 181,400 1.95 1.95
13-08-22 1.90 1.98 1.88 151,500 1.97 1.97
Date Open High Low Vol Cls adjCls
13-08-21 1.87 1.92 1.86 384,200 1.88 1.88
13-08-20 1.87 1.93 1.85 354,800 1.89 1.89
13-08-19 1.89 1.95 1.87 508,800 1.87 1.87
13-08-16 1.92 2.02 1.91 431,500 1.93 1.93
13-08-15 1.96 2.06 1.92 668,900 1.93 1.93
13-08-14 2.06 2.09 1.95 738,800 1.98 1.98
13-08-13 1.95 2.06 1.92 859,900 2.04 2.04
13-08-12 1.85 1.96 1.85 572,900 1.96 1.96
13-08-09 1.85 1.90 1.85 454,900 1.85 1.85
Date Open High Low Vol Cls adjCls
13-08-08 1.87 1.93 1.81 769,400 1.89 1.89
13-08-07 1.92 1.94 1.88 527,800 1.90 1.90
13-08-06 2.01 2.01 1.92 580,900 1.93 1.93
13-08-05 2.11 2.11 1.98 856,400 2.01 2.01
13-08-02 2.16 2.20 2.11 653,500 2.13 2.13
13-08-01 2.22 2.24 2.17 1,367,800 2.21 2.21
13-07-31 2.19 2.24 2.14 1,224,100 2.18 2.18
13-07-30 2.07 2.20 2.05 1,761,000 2.19 2.19
13-07-29 2.09 2.09 2.02 413,300 2.05 2.05
Date Open High Low Vol Cls adjCls
13-07-26 2.00 2.09 2.00 718,400 2.05 2.05
13-07-25 1.94 2.01 1.94 591,800 2.01 2.01
13-07-24 1.92 1.95 1.91 370,600 1.94 1.94
13-07-23 2.02 2.02 1.91 470,500 1.93 1.93
13-07-22 2.01 2.04 1.91 512,000 1.99 1.99
13-07-19 2.05 2.09 2.00 314,400 2.03 2.03
13-07-18 2.06 2.10 2.05 325,600 2.06 2.06
13-07-17 2.02 2.11 2.01 928,600 2.06 2.06
13-07-16 1.99 2.02 1.92 639,200 2.00 2.00
Date Open High Low Vol Cls adjCls
13-07-15 1.93 2.00 1.93 520,500 1.99 1.99
13-07-12 1.95 1.97 1.87 567,300 1.92 1.92
13-07-11 1.98 2.02 1.93 917,000 1.95 1.95
13-07-10 1.90 2.00 1.89 1,762,800 1.96 1.96
13-07-09 1.84 1.91 1.75 540,700 1.89 1.89
13-07-08 1.90 1.91 1.81 582,600 1.84 1.84
13-07-05 1.83 1.85 1.79 428,200 1.85 1.85
13-07-03 1.77 1.83 1.77 323,700 1.79 1.79
13-07-02 1.79 1.81 1.77 378,900 1.79 1.79
Date Open High Low Vol Cls adjCls
13-07-01 1.82 1.84 1.76 689,500 1.80 1.80
13-06-28 1.79 1.83 1.71 983,800 1.82 1.82
13-06-27 1.79 1.85 1.78 1,066,900 1.79 1.79
13-06-26 1.78 1.80 1.73 396,200 1.78 1.78
13-06-25 1.72 1.77 1.68 552,800 1.77 1.77
13-06-24 1.65 1.73 1.65 2,071,400 1.70 1.70
13-06-21 1.70 1.74 1.64 1,820,900 1.70 1.70
13-06-20 1.72 1.76 1.65 859,800 1.70 1.70
13-06-19 1.78 1.80 1.75 223,200 1.76 1.76
Date Open High Low Vol Cls adjCls
13-06-18 1.75 1.79 1.71 597,500 1.79 1.79
13-06-17 1.71 1.77 1.71 232,300 1.73 1.73
13-06-14 1.79 1.80 1.70 507,500 1.71 1.71
13-06-13 1.77 1.82 1.74 549,500 1.79 1.79
13-06-12 1.74 1.80 1.73 621,500 1.75 1.75
13-06-11 1.76 1.85 1.68 910,100 1.70 1.70
13-06-10 1.80 1.84 1.75 515,600 1.80 1.80
13-06-07 1.68 1.84 1.66 2,780,300 1.79 1.79
13-06-06 1.64 1.68 1.61 698,900 1.67 1.67
Date Open High Low Vol Cls adjCls
13-06-05 1.60 1.66 1.59 573,500 1.61 1.61
13-06-04 1.65 1.67 1.57 788,700 1.59 1.59
13-06-03 1.62 1.65 1.57 689,900 1.64 1.64
13-05-31 1.60 1.63 1.57 514,800 1.60 1.60
13-05-30 1.62 1.65 1.56 623,500 1.60 1.60
13-05-29 1.61 1.68 1.57 1,108,000 1.62 1.62
13-05-28 1.60 1.64 1.56 650,100 1.60 1.60
13-05-24 1.50 1.60 1.46 649,700 1.59 1.59
13-05-23 1.46 1.56 1.45 565,400 1.50 1.50
Date Open High Low Vol Cls adjCls
13-05-22 1.51 1.57 1.44 502,100 1.45 1.45
13-05-21 1.51 1.58 1.49 553,300 1.50 1.50
13-05-20 1.47 1.60 1.46 1,670,300 1.53 1.53
13-05-17 1.41 1.50 1.39 1,406,200 1.49 1.49
13-05-16 1.44 1.46 1.38 420,900 1.39 1.39
13-05-15 1.38 1.44 1.37 475,900 1.43 1.43
13-05-14 1.35 1.40 1.35 578,100 1.39 1.39
13-05-13 1.35 1.42 1.35 920,500 1.35 1.35
13-05-10 1.33 1.35 1.27 227,800 1.35 1.35
Date Open High Low Vol Cls adjCls
13-05-09 1.30 1.33 1.28 258,700 1.32 1.32
13-05-08 1.30 1.34 1.29 211,400 1.30 1.30
13-05-07 1.37 1.39 1.30 224,800 1.32 1.32
13-05-06 1.36 1.38 1.32 312,100 1.37 1.37
13-05-03 1.33 1.43 1.33 1,252,700 1.37 1.37
13-05-02 1.23 1.34 1.23 1,033,700 1.33 1.33
13-05-01 1.29 1.31 1.21 719,200 1.22 1.22
13-04-30 1.31 1.33 1.28 992,100 1.30 1.30
13-04-29 1.26 1.31 1.25 998,300 1.31 1.31
Date Open High Low Vol Cls adjCls
13-04-26 1.26 1.31 1.25 670,300 1.26 1.26
13-04-25 1.23 1.27 1.23 427,700 1.26 1.26
13-04-24 1.24 1.25 1.22 126,900 1.23 1.23
13-04-23 1.20 1.26 1.19 358,400 1.25 1.25
13-04-22 1.17 1.22 1.16 282,100 1.18 1.18
13-04-19 1.18 1.20 1.16 239,800 1.17 1.17
13-04-18 1.20 1.21 1.16 394,900 1.19 1.19
13-04-17 1.22 1.25 1.18 448,200 1.19 1.19
13-04-16 1.22 1.25 1.17 311,900 1.24 1.24
Date Open High Low Vol Cls adjCls
13-04-15 1.26 1.29 1.19 511,700 1.21 1.21
13-04-12 1.21 1.29 1.21 1,328,900 1.27 1.27
13-04-11 1.15 1.25 1.15 1,069,600 1.22 1.22
13-04-10 1.14 1.20 1.12 1,289,400 1.17 1.17
13-04-09 1.15 1.16 1.13 187,300 1.13 1.13
13-04-08 1.16 1.16 1.13 130,800 1.15 1.15
13-04-05 1.14 1.17 1.13 220,400 1.16 1.16
13-04-04 1.20 1.21 1.14 518,600 1.16 1.16
13-04-03 1.21 1.21 1.18 270,700 1.20 1.20
Date Open High Low Vol Cls adjCls
13-04-02 1.25 1.25 1.20 189,700 1.21 1.21
13-04-01 1.25 1.26 1.19 400,700 1.25 1.25
13-03-28 1.20 1.25 1.17 407,900 1.25 1.25
13-03-27 1.15 1.22 1.15 430,600 1.20 1.20
13-03-26 1.23 1.23 1.16 1,134,400 1.17 1.17
13-03-25 1.20 1.24 1.18 254,700 1.23 1.23
13-03-22 1.21 1.21 1.16 284,600 1.20 1.20
13-03-21 1.19 1.22 1.15 878,400 1.20 1.20
13-03-20 1.25 1.26 1.18 316,700 1.20 1.20
Date Open High Low Vol Cls adjCls
13-03-19 1.25 1.28 1.24 411,900 1.24 1.24
13-03-18 1.22 1.28 1.21 648,500 1.28 1.28
13-03-15 1.21 1.23 1.17 823,400 1.23 1.23
13-03-14 1.17 1.22 1.15 571,400 1.21 1.21
13-03-13 1.15 1.19 1.14 695,300 1.15 1.15
13-03-12 1.09 1.17 1.08 464,400 1.14 1.14
13-03-11 1.10 1.11 1.09 358,100 1.10 1.10
13-03-08 1.12 1.13 1.10 342,700 1.10 1.10
13-03-07 1.09 1.12 1.09 211,700 1.10 1.10
Date Open High Low Vol Cls adjCls
13-03-06 1.10 1.14 1.09 306,200 1.09 1.09
13-03-05 1.11 1.20 1.09 511,200 1.10 1.10
13-03-04 1.13 1.15 1.11 163,900 1.11 1.11
13-03-01 1.10 1.15 1.10 314,600 1.15 1.15
13-02-28 1.21 1.21 1.11 3,965,700 1.14 1.14
13-02-27 1.21 1.24 1.19 196,400 1.22 1.22
13-02-26 1.18 1.25 1.18 260,400 1.23 1.23
13-02-25 1.25 1.27 1.18 278,100 1.18 1.18
13-02-22 1.22 1.27 1.19 228,100 1.26 1.26
Date Open High Low Vol Cls adjCls
13-02-21 1.21 1.22 1.17 216,900 1.21 1.21
13-02-20 1.27 1.27 1.19 400,700 1.22 1.22
13-02-19 1.26 1.30 1.23 299,100 1.27 1.27
13-02-15 1.30 1.30 1.25 326,000 1.28 1.28
13-02-14 1.26 1.30 1.26 304,200 1.29 1.29
13-02-13 1.30 1.30 1.26 178,200 1.27 1.27
13-02-12 1.29 1.31 1.28 212,700 1.30 1.30
13-02-11 1.32 1.32 1.25 164,500 1.29 1.29
13-02-08 1.31 1.34 1.28 278,600 1.32 1.32
Date Open High Low Vol Cls adjCls
13-02-07 1.36 1.38 1.30 255,700 1.31 1.31
13-02-06 1.32 1.36 1.32 192,000 1.36 1.36
13-02-05 1.35 1.38 1.27 566,800 1.34 1.34
13-02-04 1.39 1.39 1.30 328,700 1.35 1.35
13-02-01 1.36 1.39 1.33 276,600 1.38 1.38
13-01-31 1.37 1.38 1.29 450,800 1.35 1.35
13-01-30 1.40 1.40 1.34 255,100 1.35 1.35
13-01-29 1.35 1.41 1.35 693,500 1.40 1.40
13-01-28 1.38 1.38 1.33 409,400 1.36 1.36
Date Open High Low Vol Cls adjCls
13-01-25 1.35 1.40 1.30 681,900 1.38 1.38
13-01-24 1.26 1.38 1.26 566,700 1.36 1.36
13-01-23 1.26 1.29 1.24 93,200 1.26 1.26
13-01-22 1.27 1.27 1.24 113,800 1.27 1.27
13-01-18 1.29 1.29 1.23 223,900 1.27 1.27
13-01-17 1.25 1.29 1.25 154,000 1.29 1.29
13-01-16 1.27 1.32 1.24 135,100 1.25 1.25
13-01-15 1.29 1.31 1.24 391,100 1.27 1.27
13-01-14 1.35 1.36 1.30 184,600 1.31 1.31
Date Open High Low Vol Cls adjCls
13-01-11 1.37 1.38 1.35 156,300 1.36 1.36
13-01-10 1.40 1.40 1.33 176,300 1.36 1.36
13-01-09 1.37 1.38 1.30 258,000 1.38 1.38
13-01-08 1.40 1.41 1.37 252,400 1.37 1.37
13-01-07 1.41 1.45 1.31 583,700 1.41 1.41
13-01-04 1.40 1.40 1.35 296,000 1.39 1.39
13-01-03 1.38 1.43 1.32 541,500 1.39 1.39
13-01-02 1.43 1.43 1.37 1,067,300 1.37 1.37
12-12-31 1.35 1.39 1.31 482,300 1.38 1.38
Date Open High Low Vol Cls adjCls
12-12-28 1.39 1.40 1.34 257,700 1.36 1.36
12-12-27 1.43 1.43 1.32 518,300 1.39 1.39
12-12-26 1.37 1.40 1.32 569,700 1.40 1.40
12-12-24 1.37 1.38 1.31 497,300 1.37 1.37
12-12-21 1.32 1.35 1.26 995,400 1.35 1.35
12-12-20 1.31 1.34 1.21 259,400 1.31 1.31
12-12-19 1.33 1.36 1.27 545,100 1.32 1.32
12-12-18 1.16 1.37 1.16 1,141,900 1.33 1.33
12-12-17 1.20 1.20 1.16 341,000 1.19 1.19
Date Open High Low Vol Cls adjCls
12-12-14 1.16 1.23 1.15 486,500 1.19 1.19
12-12-13 1.22 1.22 1.16 177,500 1.18 1.18
12-12-12 1.21 1.26 1.18 273,900 1.21 1.21
12-12-11 1.18 1.22 1.18 333,900 1.20 1.20
12-12-10 1.20 1.21 1.15 230,900 1.18 1.18
12-12-07 1.25 1.25 1.16 484,500 1.21 1.21
12-12-06 1.16 1.24 1.15 666,200 1.23 1.23
12-12-05 1.10 1.22 1.09 1,055,400 1.21 1.21
12-12-04 1.10 1.16 1.07 999,100 1.08 1.08
Date Open High Low Vol Cls adjCls
12-12-03 1.00 1.00 0.97 144,300 1.00 1.00
12-11-30 1.00 1.00 0.95 157,500 0.99 0.99
12-11-29 0.99 1.00 0.96 123,700 1.00 1.00
12-11-28 0.97 0.98 0.85 123,700 0.98 0.98
12-11-27 0.95 1.00 0.94 209,700 0.97 0.97
12-11-26 0.99 0.99 0.95 175,300 0.97 0.97
12-11-23 0.91 0.96 0.91 68,500 0.96 0.96
12-11-21 0.91 0.92 0.90 182,300 0.92 0.92
12-11-20 0.91 0.92 0.83 198,200 0.91 0.91
Date Open High Low Vol Cls adjCls
12-11-19 0.87 0.94 0.87 100,200 0.92 0.92
12-11-16 0.84 0.88 0.84 213,900 0.85 0.85
12-11-15 0.86 0.89 0.84 152,800 0.85 0.85
12-11-14 0.84 0.90 0.82 262,200 0.85 0.85
12-11-13 0.86 0.90 0.83 86,700 0.84 0.84
12-11-12 0.89 0.90 0.86 70,000 0.87 0.87
12-11-09 0.89 0.90 0.87 135,500 0.89 0.89
12-11-08 0.91 0.92 0.90 229,100 0.90 0.90
12-11-07 0.96 0.96 0.90 334,100 0.91 0.91
Date Open High Low Vol Cls adjCls
12-11-06 0.99 0.99 0.95 138,000 0.98 0.98
12-11-05 0.96 1.00 0.95 148,300 0.98 0.98
12-11-02 0.93 0.99 0.93 298,300 0.96 0.96
12-11-01 0.92 0.95 0.90 230,000 0.95 0.95
12-10-31 0.90 0.92 0.90 209,400 0.92 0.92
12-10-26 0.92 0.93 0.90 118,400 0.90 0.90
12-10-25 0.93 0.93 0.90 406,800 0.91 0.91
12-10-24 0.93 0.94 0.91 105,700 0.91 0.91
12-10-23 0.94 0.95 0.92 169,100 0.92 0.92
Date Open High Low Vol Cls adjCls
12-10-22 0.92 0.97 0.92 122,500 0.95 0.95
12-10-19 0.94 0.99 0.92 200,600 0.93 0.93
12-10-18 1.00 1.01 0.95 410,300 0.95 0.95
12-10-17 0.98 1.00 0.95 158,100 0.99 0.99
12-10-16 0.98 1.00 0.91 102,600 0.98 0.98
12-10-15 0.95 0.99 0.91 182,400 0.98 0.98
12-10-12 0.98 1.00 0.94 149,200 0.95 0.95
12-10-11 0.97 1.00 0.97 158,100 0.98 0.98
12-10-10 0.97 1.00 0.92 346,600 0.96 0.96
Date Open High Low Vol Cls adjCls
12-10-09 1.02 1.03 0.96 355,700 0.97 0.97
12-10-08 1.04 1.04 1.02 136,500 1.02 1.02
12-10-05 1.05 1.06 1.03 166,200 1.05 1.05
12-10-04 1.04 1.07 1.03 211,800 1.05 1.05
12-10-03 1.04 1.05 1.03 201,300 1.05 1.05
12-10-02 1.05 1.06 1.03 280,000 1.05 1.05
12-10-01 1.06 1.08 1.03 238,800 1.05 1.05
12-09-28 1.05 1.10 1.04 339,100 1.05 1.05
12-09-27 1.09 1.10 1.05 380,500 1.07 1.07
Date Open High Low Vol Cls adjCls
12-09-26 1.13 1.13 1.08 399,900 1.09 1.09
12-09-25 1.16 1.18 1.12 953,800 1.15 1.15
12-09-24 1.10 1.13 1.07 421,200 1.11 1.11
12-09-21 1.08 1.14 1.05 1,296,500 1.14 1.14
12-09-20 1.10 1.12 1.03 537,700 1.08 1.08
12-09-19 1.06 1.13 1.04 974,000 1.09 1.09
12-09-18 1.06 1.08 1.03 284,700 1.07 1.07
12-09-17 1.04 1.08 1.04 184,500 1.06 1.06
12-09-14 1.06 1.08 1.04 794,200 1.07 1.07
Date Open High Low Vol Cls adjCls
12-09-13 1.02 1.07 1.00 535,000 1.05 1.05
12-09-12 1.02 1.03 1.01 415,800 1.02 1.02
12-09-11 1.00 1.02 1.00 153,200 1.02 1.02
12-09-10 1.00 1.01 0.99 140,700 0.99 0.99
12-09-07 1.01 1.01 0.99 374,900 1.00 1.00
12-09-06 1.00 1.04 0.99 515,300 0.99 0.99
12-09-05 1.04 1.04 0.99 390,100 1.00 1.00
12-09-04 1.04 1.05 1.00 430,700 1.03 1.03
12-08-31 1.05 1.07 1.03 243,700 1.05 1.05
Date Open High Low Vol Cls adjCls
12-08-30 1.07 1.09 1.00 524,200 1.04 1.04
12-08-29 1.05 1.08 1.03 540,400 1.07 1.07
12-08-28 1.00 1.02 0.98 186,400 1.01 1.01
12-08-27 0.99 1.00 0.97 129,500 1.00 1.00
12-08-24 0.99 1.00 0.99 201,600 0.99 0.99
12-08-23 0.98 0.99 0.96 213,500 0.97 0.97
12-08-22 1.00 1.01 0.98 114,800 0.99 0.99
12-08-21 1.03 1.05 0.99 374,000 1.00 1.00
12-08-20 1.03 1.04 1.01 234,600 1.02 1.02
Date Open High Low Vol Cls adjCls
12-08-17 1.05 1.05 1.01 302,900 1.04 1.04
12-08-16 1.03 1.06 1.03 360,800 1.05 1.05
12-08-15 1.01 1.03 1.00 380,500 1.03 1.03
12-08-14 1.04 1.06 1.01 342,300 1.01 1.01
12-08-13 1.07 1.09 0.99 598,700 1.03 1.03
12-08-10 1.04 1.05 0.96 403,000 1.03 1.03
12-08-09 0.99 1.05 0.99 560,700 1.04 1.04
12-08-08 0.94 0.99 0.93 866,100 0.99 0.99
12-08-07 0.92 0.95 0.89 683,100 0.94 0.94
Date Open High Low Vol Cls adjCls
12-08-06 0.89 0.96 0.88 632,000 0.91 0.91
12-08-03 0.96 0.96 0.87 1,660,700 0.89 0.89
12-08-02 0.79 0.80 0.71 672,300 0.78 0.78
12-08-01 0.85 0.89 0.79 1,028,600 0.79 0.79
12-07-31 0.86 0.89 0.83 708,600 0.85 0.85
12-07-30 0.90 0.91 0.85 288,400 0.86 0.86
12-07-27 0.90 0.91 0.88 387,200 0.89 0.89
12-07-26 0.90 0.91 0.87 230,100 0.89 0.89
12-07-25 0.90 0.91 0.88 442,700 0.88 0.88
Date Open High Low Vol Cls adjCls
12-07-24 0.90 0.90 0.88 655,200 0.88 0.88
12-07-23 0.90 0.90 0.89 257,900 0.89 0.89
12-07-20 0.91 0.93 0.90 395,600 0.92 0.92
12-07-19 0.90 0.95 0.90 671,900 0.91 0.91
12-07-18 0.89 0.93 0.88 3,263,600 0.90 0.90
12-07-17 0.94 0.96 0.88 759,600 0.89 0.89
12-07-16 0.97 1.00 0.91 1,008,100 0.93 0.93
12-07-13 0.97 0.99 0.96 912,800 0.97 0.97
12-07-12 1.01 1.02 0.97 1,628,200 0.97 0.97
Date Open High Low Vol Cls adjCls
12-07-11 1.01 1.04 1.01 499,000 1.02 1.02
12-07-10 1.06 1.08 0.98 1,361,100 1.03 1.03
12-07-09 1.13 1.13 1.05 454,500 1.08 1.08
12-07-06 1.15 1.17 1.12 198,700 1.13 1.13
12-07-05 1.19 1.19 1.16 149,600 1.17 1.17
12-07-03 1.20 1.20 1.18 104,900 1.20 1.20
12-07-02 1.22 1.22 1.15 257,400 1.20 1.20
12-06-29 1.16 1.22 1.15 550,300 1.20 1.20
12-06-28 1.18 1.20 1.10 406,000 1.12 1.12
Date Open High Low Vol Cls adjCls
12-06-27 1.18 1.20 1.16 207,600 1.19 1.19
12-06-26 1.19 1.19 1.15 251,200 1.19 1.19
12-06-25 1.20 1.21 1.18 172,500 1.20 1.20
12-06-22 1.17 1.25 1.16 1,141,500 1.23 1.23
12-06-21 1.25 1.27 1.16 390,900 1.18 1.18
12-06-20 1.24 1.30 1.22 204,800 1.25 1.25
12-06-19 1.22 1.25 1.20 333,400 1.25 1.25
12-06-18 1.18 1.24 1.15 357,600 1.22 1.22
12-06-15 1.15 1.20 1.15 457,800 1.20 1.20
Date Open High Low Vol Cls adjCls
12-06-14 1.14 1.15 1.12 255,000 1.15 1.15
12-06-13 1.15 1.17 1.10 328,800 1.14 1.14
12-06-12 1.14 1.16 1.12 300,600 1.16 1.16
12-06-11 1.21 1.21 1.12 287,300 1.13 1.13
12-06-08 1.20 1.22 1.15 359,000 1.19 1.19
12-06-07 1.23 1.24 1.18 466,800 1.21 1.21
12-06-06 1.13 1.22 1.12 527,100 1.21 1.21
12-06-05 1.10 1.13 1.08 589,000 1.12 1.12
12-06-04 1.07 1.14 1.06 416,000 1.12 1.12
Date Open High Low Vol Cls adjCls
12-06-01 1.09 1.15 1.09 503,700 1.09 1.09
12-05-31 1.13 1.14 1.10 492,300 1.11 1.11
12-05-30 1.14 1.14 1.10 645,100 1.13 1.13
12-05-29 1.14 1.17 1.11 1,465,800 1.16 1.16
12-05-25 1.02 1.13 1.01 1,922,900 1.12 1.12
12-05-24 1.04 1.05 0.99 658,800 1.01 1.01
12-05-23 0.99 1.03 0.97 1,100,000 1.03 1.03
12-05-22 1.03 1.04 1.00 723,100 1.00 1.00
12-05-21 1.05 1.07 0.97 971,000 1.04 1.04
Date Open High Low Vol Cls adjCls
12-05-18 1.08 1.09 1.04 912,200 1.05 1.05
12-05-17 1.08 1.13 1.04 1,097,000 1.08 1.08
12-05-16 1.15 1.19 1.07 329,500 1.07 1.07
12-05-15 1.16 1.20 1.15 222,000 1.15 1.15
12-05-14 1.18 1.20 1.15 371,600 1.16 1.16
12-05-11 1.20 1.21 1.16 723,200 1.18 1.18
12-05-10 1.22 1.24 1.20 327,000 1.22 1.22
12-05-09 1.20 1.24 1.16 439,000 1.21 1.21
12-05-08 1.22 1.26 1.20 658,100 1.22 1.22
Date Open High Low Vol Cls adjCls
12-05-07 1.26 1.28 1.23 512,000 1.23 1.23
12-05-04 1.20 1.34 1.20 1,183,700 1.25 1.25
12-05-03 1.27 1.41 1.21 935,200 1.21 1.21
12-05-02 1.39 1.45 1.31 638,700 1.34 1.34
12-05-01 1.37 1.44 1.37 1,197,400 1.39 1.39
12-04-30 1.42 1.42 1.35 762,900 1.36 1.36
12-04-27 1.44 1.44 1.38 847,600 1.40 1.40
12-04-26 1.50 1.50 1.42 630,500 1.43 1.43
12-04-25 1.50 1.51 1.47 365,000 1.51 1.51
Date Open High Low Vol Cls adjCls
12-04-24 1.42 1.49 1.42 347,200 1.48 1.48
12-04-23 1.37 1.43 1.35 572,000 1.41 1.41
12-04-20 1.46 1.46 1.38 351,300 1.40 1.40
12-04-19 1.44 1.52 1.40 319,500 1.41 1.41
12-04-18 1.51 1.54 1.40 516,600 1.44 1.44
12-04-17 1.54 1.55 1.45 598,600 1.53 1.53
12-04-16 1.53 1.55 1.50 291,800 1.52 1.52
12-04-13 1.56 1.58 1.50 334,600 1.51 1.51
12-04-12 1.53 1.58 1.53 267,400 1.58 1.58
Date Open High Low Vol Cls adjCls
12-04-11 1.54 1.62 1.52 562,000 1.52 1.52
12-04-10 1.55 1.60 1.50 592,500 1.52 1.52
12-04-09 1.54 1.56 1.52 410,500 1.54 1.54
12-04-05 1.61 1.63 1.56 436,100 1.57 1.57
12-04-04 1.65 1.65 1.57 535,700 1.62 1.62
12-04-03 1.75 1.75 1.65 602,600 1.68 1.68
12-04-02 1.68 1.76 1.66 617,800 1.76 1.76
12-03-30 1.70 1.73 1.63 462,400 1.72 1.72
12-03-29 1.70 1.71 1.66 612,400 1.70 1.70
Date Open High Low Vol Cls adjCls
12-03-28 1.78 1.78 1.67 485,800 1.69 1.69
12-03-27 1.82 1.84 1.76 344,100 1.78 1.78
12-03-26 1.80 1.84 1.75 740,200 1.82 1.82
12-03-23 1.78 1.80 1.75 339,000 1.78 1.78
12-03-22 1.72 1.79 1.68 457,700 1.79 1.79
12-03-21 1.78 1.81 1.72 676,200 1.73 1.73
12-03-20 1.77 1.79 1.72 774,300 1.76 1.76
12-03-19 1.63 1.77 1.62 1,033,800 1.77 1.77
12-03-16 1.64 1.67 1.63 792,200 1.66 1.66
Date Open High Low Vol Cls adjCls
12-03-15 1.62 1.67 1.62 738,600 1.65 1.65
12-03-14 1.58 1.65 1.57 864,900 1.61 1.61
12-03-13 1.63 1.64 1.54 1,650,900 1.58 1.58
12-03-12 1.63 1.64 1.59 410,500 1.63 1.63
12-03-09 1.64 1.65 1.59 1,585,600 1.63 1.63
12-03-08 1.60 1.66 1.55 557,600 1.64 1.64
12-03-07 1.61 1.64 1.54 422,500 1.55 1.55
12-03-06 1.55 1.58 1.51 995,900 1.56 1.56
12-03-05 1.66 1.66 1.56 1,027,600 1.57 1.57
Date Open High Low Vol Cls adjCls
12-03-02 1.69 1.70 1.64 1,117,800 1.65 1.65
12-03-01 1.67 1.72 1.64 2,201,500 1.68 1.68
12-02-29 1.73 1.74 1.62 1,032,300 1.66 1.66
12-02-28 1.72 1.77 1.70 668,800 1.72 1.72
12-02-27 1.70 1.73 1.65 867,200 1.71 1.71
12-02-24 1.77 1.77 1.68 599,400 1.70 1.70
12-02-23 1.74 1.77 1.69 556,700 1.77 1.77
12-02-22 1.69 1.77 1.69 849,300 1.73 1.73
12-02-21 1.84 1.84 1.68 1,003,000 1.70 1.70
Date Open High Low Vol Cls adjCls
12-02-17 1.66 1.83 1.66 2,386,000 1.79 1.79
12-02-16 1.63 1.69 1.60 792,900 1.67 1.67
12-02-15 1.67 1.70 1.61 1,002,000 1.62 1.62
12-02-14 1.70 1.79 1.66 971,600 1.66 1.66
12-02-13 1.74 1.75 1.66 942,800 1.70 1.70
12-02-10 1.68 1.73 1.68 396,800 1.70 1.70
12-02-09 1.65 1.75 1.65 788,400 1.70 1.70
12-02-08 1.81 1.84 1.64 2,722,500 1.67 1.67
12-02-07 1.82 1.89 1.77 2,467,600 1.78 1.78
Date Open High Low Vol Cls adjCls
12-02-06 1.79 1.85 1.75 798,300 1.82 1.82
12-02-03 1.89 1.90 1.70 6,810,100 1.80 1.80
12-02-02 1.76 1.88 1.74 1,855,800 1.86 1.86
12-02-01 1.82 1.87 1.72 1,232,900 1.77 1.77
12-01-31 1.73 1.87 1.72 1,004,300 1.80 1.80
12-01-30 1.83 1.86 1.72 591,500 1.72 1.72
12-01-27 1.86 1.89 1.81 356,100 1.86 1.86
12-01-26 1.90 1.94 1.81 685,800 1.87 1.87
12-01-25 1.76 2.04 1.71 2,487,200 1.88 1.88
Date Open High Low Vol Cls adjCls
12-01-24 1.77 1.79 1.73 845,100 1.75 1.75
12-01-23 1.80 1.80 1.74 519,900 1.78 1.78
12-01-20 1.83 1.83 1.72 698,000 1.78 1.78
12-01-19 1.76 1.87 1.74 2,300,000 1.83 1.83
12-01-18 1.62 1.75 1.60 4,902,000 1.74 1.74
12-01-17 1.57 1.67 1.55 1,578,700 1.59 1.59
12-01-13 1.56 1.61 1.54 593,900 1.56 1.56
12-01-12 1.61 1.68 1.57 889,500 1.60 1.60
12-01-11 1.59 1.62 1.56 902,800 1.61 1.61
Date Open High Low Vol Cls adjCls
12-01-10 1.65 1.67 1.57 804,600 1.61 1.61
12-01-09 1.69 1.72 1.62 1,797,800 1.65 1.65
12-01-06 1.53 1.71 1.51 2,175,500 1.70 1.70
12-01-05 1.35 1.59 1.35 2,062,600 1.54 1.54
12-01-04 1.39 1.40 1.35 259,500 1.36 1.36
12-01-03 1.38 1.40 1.34 310,400 1.39 1.39
11-12-30 1.32 1.36 1.29 613,500 1.33 1.33
11-12-29 1.30 1.37 1.29 534,500 1.33 1.33
11-12-28 1.38 1.38 1.26 405,800 1.29 1.29
Date Open High Low Vol Cls adjCls
11-12-27 1.38 1.38 1.29 345,800 1.36 1.36
11-12-23 1.36 1.41 1.28 587,200 1.38 1.38
11-12-22 1.26 1.39 1.24 1,277,000 1.36 1.36
11-12-21 1.25 1.29 1.21 701,300 1.27 1.27
11-12-20 1.22 1.25 1.14 728,700 1.25 1.25
11-12-19 1.29 1.29 1.18 569,200 1.20 1.20
11-12-16 1.31 1.32 1.25 540,300 1.29 1.29
11-12-15 1.29 1.30 1.23 419,000 1.29 1.29
11-12-14 1.22 1.28 1.22 378,400 1.26 1.26
Date Open High Low Vol Cls adjCls
11-12-13 1.30 1.31 1.22 248,300 1.22 1.22
11-12-12 1.33 1.33 1.27 352,200 1.28 1.28
11-12-09 1.28 1.36 1.26 457,800 1.35 1.35
11-12-08 1.33 1.37 1.27 359,300 1.27 1.27
11-12-07 1.38 1.39 1.31 250,600 1.37 1.37
11-12-06 1.34 1.39 1.31 251,600 1.38 1.38
11-12-05 1.35 1.41 1.29 1,243,400 1.33 1.33
11-12-02 1.30 1.35 1.26 891,500 1.33 1.33
11-12-01 1.26 1.30 1.23 470,300 1.28 1.28
Date Open High Low Vol Cls adjCls
11-11-30 1.24 1.29 1.20 604,500 1.27 1.27
11-11-29 1.17 1.19 1.14 243,800 1.19 1.19
11-11-28 1.18 1.19 1.13 543,800 1.16 1.16
11-11-25 1.10 1.14 1.10 229,600 1.13 1.13
11-11-23 1.12 1.17 1.09 606,500 1.10 1.10
11-11-22 1.18 1.21 1.12 474,200 1.13 1.13
11-11-21 1.22 1.23 1.15 574,900 1.18 1.18
11-11-18 1.23 1.29 1.21 269,900 1.24 1.24
11-11-17 1.28 1.29 1.22 428,300 1.22 1.22
Date Open High Low Vol Cls adjCls
11-11-16 1.28 1.36 1.25 1,242,300 1.26 1.26
11-11-15 1.31 1.36 1.27 647,100 1.29 1.29
11-11-14 1.38 1.42 1.31 455,100 1.31 1.31
11-11-11 1.38 1.41 1.31 621,300 1.40 1.40
11-11-10 1.36 1.38 1.32 336,700 1.35 1.35
11-11-09 1.38 1.41 1.33 467,500 1.33 1.33
11-11-08 1.45 1.46 1.41 508,000 1.44 1.44
11-11-07 1.45 1.45 1.41 359,000 1.43 1.43
11-11-04 1.41 1.49 1.37 718,700 1.46 1.46
Date Open High Low Vol Cls adjCls
11-11-03 1.39 1.42 1.33 489,000 1.42 1.42
11-11-02 1.34 1.45 1.32 593,800 1.38 1.38
11-11-01 1.40 1.41 1.29 856,400 1.31 1.31
11-10-31 1.48 1.49 1.40 656,000 1.40 1.40
11-10-28 1.47 1.55 1.47 840,200 1.49 1.49
11-10-27 1.42 1.48 1.42 1,211,700 1.48 1.48
11-10-26 1.27 1.41 1.27 1,486,100 1.38 1.38
11-10-25 1.27 1.30 1.20 656,000 1.22 1.22
11-10-24 1.25 1.30 1.23 622,000 1.30 1.30
Date Open High Low Vol Cls adjCls
11-10-21 1.28 1.31 1.21 474,500 1.24 1.24
11-10-20 1.22 1.25 1.20 400,900 1.23 1.23
11-10-19 1.25 1.26 1.22 398,200 1.23 1.23
11-10-18 1.24 1.30 1.21 644,900 1.26 1.26
11-10-17 1.33 1.33 1.20 528,200 1.20 1.20
11-10-14 1.33 1.34 1.31 404,700 1.34 1.34
11-10-13 1.29 1.31 1.28 327,600 1.30 1.30
11-10-12 1.26 1.30 1.25 567,300 1.30 1.30
11-10-11 1.20 1.25 1.20 442,100 1.25 1.25
Date Open High Low Vol Cls adjCls
11-10-10 1.20 1.23 1.16 420,700 1.21 1.21
11-10-07 1.21 1.23 1.16 258,100 1.17 1.17
11-10-06 1.18 1.21 1.16 384,200 1.21 1.21
11-10-05 1.14 1.19 1.12 503,300 1.18 1.18
11-10-04 1.11 1.15 1.00 849,000 1.14 1.14
11-10-03 1.16 1.20 1.08 750,900 1.08 1.08
11-09-30 1.18 1.21 1.15 604,300 1.20 1.20
11-09-29 1.21 1.21 1.15 581,400 1.20 1.20
11-09-28 1.21 1.23 1.16 483,900 1.16 1.16
Date Open High Low Vol Cls adjCls
11-09-27 1.22 1.24 1.15 1,281,600 1.21 1.21
11-09-26 1.24 1.24 1.14 489,000 1.19 1.19
11-09-23 1.18 1.24 1.17 369,100 1.23 1.23
11-09-22 1.25 1.28 1.16 856,400 1.17 1.17
11-09-21 1.29 1.32 1.26 769,000 1.26 1.26
11-09-20 1.36 1.38 1.27 477,700 1.28 1.28
11-09-19 1.36 1.40 1.35 294,400 1.36 1.36
11-09-16 1.42 1.43 1.36 844,000 1.39 1.39
11-09-15 1.41 1.44 1.38 446,500 1.43 1.43
Date Open High Low Vol Cls adjCls
11-09-14 1.42 1.42 1.38 533,400 1.40 1.40
11-09-13 1.33 1.41 1.30 751,600 1.40 1.40
11-09-12 1.27 1.33 1.27 622,600 1.33 1.33
11-09-09 1.30 1.33 1.26 584,700 1.28 1.28
11-09-08 1.31 1.37 1.30 548,300 1.32 1.32
11-09-07 1.31 1.34 1.28 698,400 1.32 1.32
11-09-06 1.30 1.33 1.27 824,500 1.29 1.29
11-09-02 1.30 1.36 1.30 765,300 1.31 1.31
11-09-01 1.37 1.40 1.32 474,100 1.32 1.32
Date Open High Low Vol Cls adjCls
11-08-31 1.47 1.48 1.36 572,200 1.36 1.36
11-08-30 1.47 1.50 1.38 572,700 1.45 1.45
11-08-29 1.41 1.50 1.41 572,700 1.49 1.49
11-08-26 1.30 1.43 1.30 685,200 1.40 1.40
11-08-25 1.37 1.39 1.30 416,200 1.30 1.30
11-08-24 1.35 1.39 1.34 411,400 1.38 1.38
11-08-23 1.29 1.36 1.28 652,600 1.36 1.36
11-08-22 1.36 1.36 1.27 356,400 1.28 1.28
11-08-19 1.29 1.36 1.27 631,300 1.30 1.30
Date Open High Low Vol Cls adjCls
11-08-18 1.37 1.38 1.27 983,200 1.32 1.32
11-08-17 1.46 1.49 1.40 322,200 1.40 1.40
11-08-16 1.46 1.53 1.41 771,700 1.45 1.45
11-08-15 1.36 1.50 1.36 874,600 1.49 1.49
11-08-12 1.38 1.42 1.33 281,300 1.34 1.34
11-08-11 1.30 1.40 1.30 1,519,800 1.37 1.37
11-08-10 1.35 1.38 1.26 1,414,600 1.29 1.29
11-08-09 1.30 1.39 1.25 1,608,800 1.39 1.39
11-08-08 1.41 1.41 1.26 2,155,500 1.28 1.28
Date Open High Low Vol Cls adjCls
11-08-05 1.58 1.59 1.42 1,851,800 1.48 1.48
11-08-04 1.53 1.55 1.38 1,714,600 1.41 1.41
11-08-03 1.60 1.63 1.52 1,071,900 1.54 1.54
11-08-02 1.66 1.68 1.60 538,600 1.60 1.60
11-08-01 1.69 1.72 1.64 756,800 1.67 1.67
11-07-29 1.76 1.76 1.60 1,204,700 1.66 1.66
11-07-28 1.72 1.78 1.67 1,036,500 1.72 1.72
11-07-27 1.80 1.80 1.70 927,600 1.70 1.70
11-07-26 1.85 1.94 1.81 1,083,000 1.82 1.82
Date Open High Low Vol Cls adjCls
11-07-25 1.75 1.83 1.69 1,226,300 1.80 1.80
11-07-22 1.74 1.76 1.70 374,100 1.73 1.73
11-07-21 1.69 1.74 1.64 582,700 1.73 1.73
11-07-20 1.63 1.71 1.63 592,900 1.70 1.70
11-07-19 1.62 1.66 1.60 1,107,000 1.63 1.63
11-07-18 1.58 1.62 1.52 551,800 1.60 1.60
11-07-15 1.64 1.65 1.59 642,300 1.60 1.60
11-07-14 1.66 1.66 1.61 681,400 1.63 1.63
11-07-13 1.73 1.73 1.63 832,200 1.65 1.65
Date Open High Low Vol Cls adjCls
11-07-12 1.71 1.72 1.66 638,800 1.67 1.67
11-07-11 1.81 1.85 1.71 916,700 1.72 1.72
11-07-08 1.84 1.87 1.74 897,700 1.80 1.80
11-07-07 1.81 1.93 1.77 1,815,800 1.87 1.87
11-07-06 1.78 1.80 1.73 716,800 1.78 1.78
11-07-05 1.68 1.81 1.67 1,275,700 1.78 1.78
11-07-01 1.67 1.69 1.62 906,000 1.67 1.67
11-06-30 1.69 1.69 1.64 679,600 1.64 1.64
11-06-29 1.72 1.72 1.66 575,100 1.69 1.69
Date Open High Low Vol Cls adjCls
11-06-28 1.74 1.78 1.65 733,600 1.71 1.71
11-06-27 1.72 1.72 1.65 924,400 1.70 1.70
11-06-24 1.61 1.75 1.56 2,858,100 1.75 1.75
11-06-23 1.60 1.63 1.57 643,400 1.61 1.61
11-06-22 1.67 1.71 1.62 524,800 1.64 1.64
11-06-21 1.59 1.70 1.57 1,031,700 1.68 1.68
11-06-20 1.50 1.61 1.49 966,000 1.59 1.59
11-06-17 1.59 1.61 1.48 1,622,000 1.51 1.51
11-06-16 1.63 1.67 1.55 674,200 1.57 1.57
Date Open High Low Vol Cls adjCls
11-06-15 1.61 1.67 1.61 701,700 1.64 1.64
11-06-14 1.63 1.64 1.59 552,100 1.64 1.64
11-06-13 1.61 1.66 1.55 513,100 1.60 1.60
11-06-10 1.68 1.69 1.60 1,066,600 1.61 1.61
11-06-09 1.64 1.72 1.61 573,400 1.71 1.71
11-06-08 1.70 1.71 1.63 736,200 1.64 1.64
11-06-07 1.77 1.77 1.71 432,600 1.71 1.71
11-06-06 1.80 1.85 1.76 704,600 1.76 1.76
11-06-03 1.83 1.87 1.80 737,900 1.81 1.81
Date Open High Low Vol Cls adjCls
11-06-02 1.90 1.90 1.83 696,300 1.87 1.87
11-06-01 1.80 1.87 1.78 1,601,600 1.83 1.83
11-05-31 1.81 1.83 1.77 775,400 1.80 1.80
11-05-27 1.75 1.79 1.73 598,100 1.79 1.79
11-05-26 1.67 1.74 1.67 836,700 1.73 1.73
11-05-25 1.61 1.72 1.61 1,111,700 1.66 1.66
11-05-24 1.73 1.74 1.61 1,373,100 1.64 1.64
11-05-23 1.72 1.76 1.70 695,500 1.71 1.71
11-05-20 1.80 1.82 1.76 818,100 1.77 1.77
Date Open High Low Vol Cls adjCls
11-05-19 1.84 1.86 1.81 562,900 1.81 1.81
11-05-18 1.82 1.89 1.82 939,900 1.86 1.86
11-05-17 1.87 1.88 1.78 1,357,300 1.81 1.81
11-05-16 1.89 1.93 1.86 1,593,000 1.87 1.87
11-05-13 1.96 1.98 1.89 1,192,300 1.89 1.89
11-05-12 1.86 1.97 1.84 1,500,000 1.96 1.96
11-05-11 1.94 1.96 1.85 2,800,000 1.89 1.89
11-05-10 1.99 2.00 1.93 1,163,100 1.94 1.94
11-05-09 2.02 2.02 1.95 1,844,400 1.96 1.96
Date Open High Low Vol Cls adjCls
11-05-06 2.01 2.04 1.95 1,452,800 1.96 1.96
11-05-05 1.92 2.03 1.92 2,500,000 1.94 1.94
11-05-04 2.00 2.07 1.93 9,736,600 1.99 1.99
11-05-03 1.82 1.86 1.71 2,595,300 1.76 1.76
11-05-02 1.91 1.95 1.80 2,826,900 1.82 1.82
11-04-29 1.84 1.89 1.80 2,138,300 1.87 1.87
11-04-28 2.08 2.08 1.78 14,000,000 1.79 1.79
11-04-27 2.56 2.59 2.47 1,398,300 2.49 2.49
11-04-26 2.45 2.59 2.45 1,500,000 2.59 2.59
Date Open High Low Vol Cls adjCls
11-04-25 2.43 2.52 2.40 1,286,500 2.42 2.42
11-04-21 2.36 2.47 2.30 1,371,800 2.47 2.47
11-04-20 2.26 2.33 2.21 1,193,800 2.31 2.31
11-04-19 2.24 2.24 2.15 875,000 2.19 2.19
11-04-18 2.18 2.25 2.17 699,100 2.25 2.25
11-04-15 2.22 2.22 2.17 1,163,100 2.22 2.22
11-04-14 2.20 2.25 2.16 686,600 2.24 2.24
11-04-13 2.23 2.32 2.19 830,200 2.24 2.24
11-04-12 2.19 2.29 2.17 2,561,300 2.21 2.21
Date Open High Low Vol Cls adjCls
11-04-11 2.32 2.39 2.24 1,523,000 2.25 2.25
11-04-08 2.52 2.55 2.32 1,598,500 2.33 2.33
11-04-07 2.56 2.61 2.47 934,100 2.48 2.48
11-04-06 2.56 2.60 2.55 1,002,900 2.56 2.56
11-04-05 2.54 2.60 2.52 854,500 2.53 2.53
11-04-04 2.59 2.69 2.51 933,700 2.56 2.56
11-04-01 2.66 2.69 2.56 664,700 2.59 2.59
11-03-31 2.63 2.65 2.60 1,039,100 2.65 2.65
11-03-30 2.62 2.63 2.57 1,137,700 2.63 2.63
Date Open High Low Vol Cls adjCls
11-03-29 2.57 2.63 2.54 867,600 2.59 2.59
11-03-28 2.54 2.62 2.53 966,100 2.56 2.56
11-03-25 2.60 2.66 2.52 1,232,700 2.56 2.56
11-03-24 2.60 2.67 2.56 1,140,800 2.58 2.58
11-03-23 2.50 2.59 2.48 775,600 2.58 2.58
11-03-22 2.52 2.59 2.46 1,631,600 2.50 2.50
11-03-21 2.37 2.54 2.30 1,409,600 2.54 2.54
11-03-18 2.26 2.38 2.23 1,497,900 2.30 2.30
11-03-17 2.37 2.41 2.20 2,056,600 2.21 2.21
Date Open High Low Vol Cls adjCls
11-03-16 2.43 2.46 2.30 2,434,300 2.30 2.30
11-03-15 2.44 2.49 2.38 936,300 2.45 2.45
11-03-14 2.46 2.66 2.45 1,018,400 2.50 2.50
11-03-11 2.53 2.64 2.45 1,304,700 2.51 2.51
11-03-10 2.62 2.64 2.53 1,575,300 2.53 2.53
11-03-09 2.71 2.77 2.65 740,500 2.65 2.65
11-03-08 2.73 2.79 2.67 1,090,000 2.71 2.71
11-03-07 2.92 2.92 2.71 1,606,300 2.73 2.73
11-03-04 2.89 2.97 2.85 1,265,800 2.91 2.91
Date Open High Low Vol Cls adjCls
11-03-03 2.83 2.92 2.78 1,528,900 2.89 2.89
11-03-02 2.63 2.80 2.62 1,131,400 2.80 2.80
11-03-01 2.78 2.81 2.62 1,820,500 2.64 2.64
11-02-28 2.85 2.86 2.75 1,418,300 2.75 2.75
11-02-25 2.71 2.81 2.65 1,147,100 2.79 2.79
11-02-24 2.57 2.73 2.56 1,409,500 2.70 2.70
11-02-23 2.78 2.84 2.54 2,692,400 2.56 2.56
11-02-22 2.84 2.88 2.73 1,462,700 2.78 2.78
11-02-18 2.86 2.99 2.83 2,334,400 2.89 2.89
Date Open High Low Vol Cls adjCls
11-02-17 2.72 2.85 2.71 1,371,900 2.84 2.84
11-02-16 2.75 2.79 2.64 1,728,300 2.76 2.76
11-02-15 2.86 2.87 2.71 3,057,400 2.72 2.72
11-02-14 2.85 2.98 2.82 1,595,900 2.85 2.85
11-02-11 2.80 2.88 2.76 1,318,900 2.85 2.85
11-02-10 2.73 2.87 2.71 1,838,700 2.82 2.82
11-02-09 2.81 2.84 2.74 1,713,500 2.77 2.77
11-02-08 2.75 2.82 2.73 2,176,400 2.81 2.81
11-02-07 2.80 2.89 2.75 4,583,400 2.75 2.75
Date Open High Low Vol Cls adjCls
11-02-04 2.63 2.82 2.48 8,165,500 2.78 2.78
11-02-03 2.71 2.75 2.57 4,337,400 2.61 2.61
11-02-02 3.07 3.07 2.65 11,307,900 2.74 2.74
11-02-01 3.51 3.65 3.44 2,273,800 3.56 3.56
11-01-31 3.50 3.54 3.39 1,295,400 3.47 3.47
11-01-28 3.45 3.59 3.43 2,421,600 3.49 3.49
11-01-27 3.42 3.47 3.39 992,400 3.46 3.46
11-01-26 3.15 3.42 3.14 1,710,000 3.42 3.42
11-01-25 3.20 3.22 3.08 1,460,300 3.13 3.13
Date Open High Low Vol Cls adjCls
11-01-24 3.21 3.32 3.21 663,700 3.24 3.24
11-01-21 3.25 3.38 3.20 981,000 3.21 3.21
11-01-20 3.27 3.29 3.15 1,104,700 3.21 3.21
11-01-19 3.59 3.60 3.26 1,897,500 3.32 3.32
11-01-18 3.66 3.68 3.51 839,400 3.58 3.58
11-01-14 3.69 3.69 3.53 2,626,700 3.67 3.67
11-01-13 3.58 3.69 3.58 3,761,300 3.60 3.60
11-01-12 3.40 3.63 3.40 2,638,300 3.58 3.58
11-01-11 3.24 3.43 3.24 1,506,600 3.34 3.34
Date Open High Low Vol Cls adjCls
11-01-10 3.23 3.27 3.16 1,241,300 3.20 3.20
11-01-07 3.29 3.35 3.21 1,493,400 3.24 3.24
11-01-06 3.34 3.35 3.19 1,944,600 3.27 3.27
11-01-05 3.44 3.46 3.11 2,980,400 3.32 3.32
11-01-04 3.67 3.77 3.45 1,229,000 3.46 3.46
11-01-03 3.55 3.72 3.51 1,194,000 3.62 3.62
10-12-31 3.45 3.57 3.42 614,400 3.46 3.46
10-12-30 3.49 3.51 3.40 657,100 3.47 3.47
10-12-29 3.45 3.53 3.36 767,000 3.48 3.48
Date Open High Low Vol Cls adjCls
10-12-28 3.54 3.57 3.43 433,700 3.45 3.45
10-12-27 3.52 3.57 3.43 608,300 3.55 3.55
10-12-23 3.59 3.68 3.50 698,700 3.52 3.52
10-12-22 3.70 3.72 3.58 1,214,800 3.60 3.60
10-12-21 3.36 3.69 3.33 1,994,900 3.68 3.68
10-12-20 3.28 3.45 3.27 1,033,200 3.33 3.33
10-12-17 3.45 3.46 3.27 2,308,300 3.27 3.27
10-12-16 3.15 3.49 3.15 2,745,100 3.44 3.44
10-12-15 2.98 3.15 2.92 746,000 3.02 3.02
Date Open High Low Vol Cls adjCls
10-12-14 3.15 3.17 2.97 1,024,300 3.00 3.00
10-12-13 3.27 3.30 3.15 1,317,300 3.15 3.15
10-12-10 3.21 3.33 3.10 2,000,000 3.24 3.24
10-12-09 2.87 3.18 2.85 3,881,300 3.18 3.18
10-12-08 2.86 2.86 2.69 893,000 2.82 2.82
10-12-07 2.91 2.91 2.78 1,568,600 2.86 2.86
10-12-06 2.61 2.77 2.60 1,014,400 2.76 2.76
10-12-03 2.43 2.62 2.43 970,800 2.60 2.60
10-12-02 2.56 2.64 2.41 1,908,400 2.46 2.46
Date Open High Low Vol Cls adjCls
10-12-01 2.55 2.60 2.48 999,300 2.56 2.56
10-11-30 2.50 2.56 2.44 1,410,600 2.48 2.48
10-11-29 2.59 2.60 2.52 339,400 2.54 2.54
10-11-26 2.59 2.60 2.58 128,700 2.59 2.59
10-11-24 2.58 2.68 2.57 516,500 2.60 2.60
10-11-23 2.58 2.61 2.55 385,100 2.56 2.56
10-11-22 2.67 2.72 2.56 860,500 2.62 2.62
10-11-19 2.61 2.73 2.53 739,000 2.66 2.66
10-11-18 2.52 2.68 2.52 811,400 2.63 2.63
Date Open High Low Vol Cls adjCls
10-11-17 2.54 2.57 2.42 882,200 2.49 2.49
10-11-16 2.61 2.64 2.49 1,052,800 2.54 2.54
10-11-15 2.71 2.71 2.60 470,400 2.64 2.64
10-11-12 2.68 2.78 2.64 541,900 2.69 2.69
10-11-11 2.73 2.78 2.61 1,604,000 2.73 2.73
10-11-10 2.75 2.84 2.68 2,321,200 2.78 2.78
10-11-09 2.61 2.86 2.61 1,745,700 2.74 2.74
10-11-08 2.58 2.70 2.54 1,457,700 2.58 2.58
10-11-05 2.47 2.63 2.46 1,818,900 2.53 2.53
Date Open High Low Vol Cls adjCls
10-11-04 2.24 2.56 2.22 4,401,300 2.56 2.56
10-11-03 2.15 2.17 2.09 788,200 2.13 2.13
10-11-02 2.10 2.15 2.06 679,900 2.13 2.13
10-11-01 2.15 2.23 2.05 800,100 2.06 2.06
10-10-29 2.01 2.18 2.01 1,043,400 2.14 2.14
10-10-28 2.13 2.13 2.00 641,200 2.01 2.01
10-10-27 2.12 2.17 2.05 619,300 2.10 2.10
10-10-26 2.12 2.15 2.09 443,900 2.13 2.13
10-10-25 2.13 2.20 2.12 322,200 2.13 2.13
Date Open High Low Vol Cls adjCls
10-10-22 2.11 2.13 2.00 457,400 2.11 2.11
10-10-21 2.22 2.25 2.08 967,900 2.11 2.11
10-10-20 2.13 2.22 2.13 776,900 2.20 2.20
10-10-19 2.03 2.17 2.02 1,235,400 2.11 2.11
10-10-18 2.01 2.09 1.95 602,100 2.07 2.07
10-10-15 1.99 2.03 1.99 819,800 2.00 2.00
10-10-14 1.98 2.04 1.92 604,700 1.95 1.95
10-10-13 1.96 2.04 1.92 957,000 1.98 1.98
10-10-12 1.82 1.97 1.82 601,300 1.94 1.94
Date Open High Low Vol Cls adjCls
10-10-11 1.86 1.89 1.82 431,000 1.84 1.84
10-10-08 1.85 1.88 1.80 525,500 1.87 1.87
10-10-07 1.87 1.88 1.83 343,500 1.86 1.86
10-10-06 1.90 1.90 1.82 524,700 1.84 1.84
10-10-05 1.86 1.92 1.84 436,200 1.89 1.89
10-10-04 1.91 1.94 1.83 498,800 1.84 1.84
10-10-01 1.94 1.96 1.91 346,900 1.94 1.94
10-09-30 1.96 1.96 1.83 681,300 1.93 1.93
10-09-29 1.90 1.95 1.87 744,300 1.94 1.94
Date Open High Low Vol Cls adjCls
10-09-28 1.78 1.95 1.71 1,627,400 1.91 1.91
10-09-27 1.71 1.79 1.69 568,700 1.77 1.77
10-09-24 1.66 1.71 1.62 987,700 1.71 1.71
10-09-23 1.59 1.65 1.47 583,200 1.64 1.64
10-09-22 1.61 1.64 1.60 597,400 1.61 1.61
10-09-21 1.67 1.67 1.60 620,700 1.62 1.62
10-09-20 1.63 1.68 1.61 967,500 1.67 1.67
10-09-17 1.63 1.65 1.57 716,000 1.65 1.65
10-09-16 1.65 1.67 1.59 663,200 1.60 1.60
Date Open High Low Vol Cls adjCls
10-09-15 1.57 1.65 1.54 614,300 1.64 1.64
10-09-14 1.50 1.60 1.50 885,500 1.59 1.59
10-09-13 1.47 1.51 1.44 636,700 1.50 1.50
10-09-10 1.51 1.51 1.45 487,600 1.46 1.46
10-09-09 1.50 1.52 1.45 592,500 1.49 1.49
10-09-08 1.47 1.52 1.45 368,500 1.47 1.47
10-09-07 1.51 1.51 1.44 296,200 1.45 1.45
10-09-03 1.52 1.55 1.51 441,200 1.53 1.53
10-09-02 1.45 1.51 1.43 343,900 1.50 1.50
Date Open High Low Vol Cls adjCls
10-09-01 1.39 1.49 1.36 1,232,200 1.48 1.48
10-08-31 1.42 1.43 1.34 760,500 1.35 1.35
10-08-30 1.45 1.47 1.42 275,700 1.43 1.43
10-08-27 1.42 1.57 1.40 756,400 1.46 1.46
10-08-26 1.47 1.49 1.39 355,700 1.39 1.39
10-08-25 1.38 1.49 1.35 633,400 1.47 1.47
10-08-24 1.46 1.46 1.39 640,300 1.39 1.39
10-08-23 1.51 1.62 1.46 592,000 1.46 1.46
10-08-20 1.49 1.54 1.46 524,000 1.50 1.50
Date Open High Low Vol Cls adjCls
10-08-19 1.59 1.59 1.50 633,600 1.50 1.50
10-08-18 1.60 1.65 1.55 458,600 1.59 1.59
10-08-17 1.62 1.62 1.55 421,500 1.60 1.60
10-08-16 1.54 1.61 1.53 447,000 1.59 1.59
10-08-13 1.49 1.63 1.48 654,300 1.56 1.56
10-08-12 1.48 1.57 1.38 797,700 1.51 1.51
10-08-11 1.64 1.65 1.49 1,746,400 1.51 1.51
10-08-10 1.72 1.73 1.66 490,000 1.66 1.66
10-08-09 1.72 1.74 1.70 463,000 1.74 1.74
Date Open High Low Vol Cls adjCls
10-08-06 1.71 1.76 1.70 414,300 1.71 1.71
10-08-05 1.84 1.85 1.70 962,000 1.74 1.74
10-08-04 1.78 1.86 1.74 1,237,600 1.86 1.86
10-08-03 1.66 1.80 1.66 1,101,300 1.78 1.78
10-08-02 1.70 1.70 1.60 745,600 1.67 1.67
10-07-30 1.60 1.74 1.60 835,700 1.67 1.67
10-07-29 1.78 1.82 1.61 1,320,000 1.63 1.63
10-07-28 1.83 1.89 1.67 1,558,300 1.70 1.70
10-07-27 1.82 1.85 1.77 863,700 1.83 1.83
Date Open High Low Vol Cls adjCls
10-07-26 1.73 1.84 1.68 996,300 1.80 1.80
10-07-23 1.66 1.75 1.64 532,700 1.73 1.73
10-07-22 1.72 1.74 1.63 758,700 1.68 1.68
10-07-21 1.86 1.86 1.66 744,400 1.69 1.69
10-07-20 1.79 1.79 1.72 872,000 1.76 1.76
10-07-19 1.68 1.85 1.67 1,460,400 1.83 1.83
10-07-16 1.60 1.74 1.56 1,383,100 1.68 1.68
10-07-15 1.70 1.74 1.55 1,177,400 1.60 1.60
10-07-14 1.84 1.84 1.69 1,196,100 1.71 1.71
Date Open High Low Vol Cls adjCls
10-07-13 1.72 1.80 1.72 959,200 1.80 1.80
10-07-12 1.72 1.76 1.68 457,800 1.68 1.68
10-07-09 1.56 1.76 1.53 890,100 1.74 1.74
10-07-08 1.62 1.63 1.54 651,500 1.58 1.58
10-07-07 1.43 1.58 1.37 783,200 1.57 1.57
10-07-06 1.58 1.63 1.38 956,900 1.42 1.42
10-07-02 1.61 1.62 1.51 312,900 1.58 1.58
10-07-01 1.56 1.60 1.43 1,082,800 1.59 1.59
10-06-30 1.60 1.65 1.55 551,100 1.55 1.55
Date Open High Low Vol Cls adjCls
10-06-29 1.68 1.70 1.59 823,100 1.61 1.61
10-06-28 1.74 1.74 1.63 780,900 1.72 1.72
10-06-25 1.72 1.78 1.56 14,770,800 1.77 1.77
10-06-24 1.77 1.83 1.66 1,510,800 1.72 1.72
10-06-23 1.94 1.94 1.77 935,600 1.81 1.81
10-06-22 2.04 2.14 1.94 732,200 1.94 1.94
10-06-21 2.05 2.18 1.97 1,146,600 2.07 2.07
10-06-18 1.88 1.99 1.86 1,100,200 1.98 1.98
10-06-17 1.90 1.92 1.77 671,700 1.89 1.89
Date Open High Low Vol Cls adjCls
10-06-16 1.84 1.94 1.73 741,900 1.89 1.89
10-06-15 1.66 1.88 1.64 599,300 1.84 1.84
10-06-14 1.75 1.77 1.65 458,200 1.66 1.66
10-06-11 1.62 1.79 1.62 490,400 1.72 1.72
10-06-10 1.60 1.72 1.58 497,600 1.62 1.62
10-06-09 1.60 1.69 1.55 478,400 1.57 1.57
10-06-08 1.65 1.71 1.44 1,173,400 1.60 1.60
10-06-07 1.85 1.90 1.60 995,000 1.65 1.65
10-06-04 1.80 1.89 1.80 406,300 1.84 1.84
Date Open High Low Vol Cls adjCls
10-06-03 1.90 1.93 1.83 633,800 1.89 1.89
10-06-02 1.88 1.96 1.80 238,700 1.93 1.93
10-06-01 1.96 1.96 1.89 248,600 1.89 1.89
10-05-28 1.97 1.98 1.89 370,000 1.98 1.98
10-05-27 1.82 1.99 1.82 730,400 1.99 1.99
10-05-26 1.82 1.90 1.76 761,100 1.77 1.77
10-05-25 1.73 1.77 1.65 926,200 1.76 1.76
10-05-24 1.96 1.99 1.79 574,600 1.81 1.81
10-05-21 1.82 2.05 1.81 1,322,300 1.94 1.94
Date Open High Low Vol Cls adjCls
10-05-20 2.03 2.04 1.84 891,600 1.93 1.93
10-05-19 2.20 2.21 2.04 770,900 2.10 2.10
10-05-18 2.22 2.30 2.15 593,900 2.19 2.19
10-05-17 2.21 2.29 2.11 427,800 2.20 2.20
10-05-14 2.39 2.39 2.21 477,200 2.21 2.21
10-05-13 2.29 2.43 2.25 577,300 2.39 2.39
10-05-12 2.15 2.32 2.13 799,800 2.30 2.30
10-05-11 2.15 2.33 2.05 794,600 2.21 2.21
10-05-10 2.29 2.34 2.12 1,210,900 2.24 2.24
Date Open High Low Vol Cls adjCls
10-05-07 2.23 2.23 1.88 945,800 2.01 2.01
10-05-06 2.36 2.36 1.76 1,067,000 2.18 2.18
10-05-05 2.21 2.44 2.08 1,504,300 2.36 2.36
10-05-04 2.40 2.40 2.30 815,300 2.35 2.35
10-05-03 2.46 2.46 2.36 990,100 2.40 2.40
10-04-30 2.46 2.58 2.34 636,400 2.38 2.38
10-04-29 2.40 2.45 2.32 751,900 2.45 2.45
10-04-28 2.55 2.55 2.24 870,700 2.35 2.35
10-04-27 2.54 2.55 2.38 704,500 2.50 2.50
Date Open High Low Vol Cls adjCls
10-04-26 2.47 2.57 2.47 1,151,400 2.50 2.50
10-04-23 2.39 2.50 2.34 1,974,100 2.47 2.47
10-04-22 2.36 2.36 2.29 847,700 2.36 2.36
10-04-21 2.34 2.43 2.28 879,200 2.38 2.38
10-04-20 2.28 2.31 2.20 788,000 2.30 2.30
10-04-19 2.18 2.28 2.07 1,131,600 2.28 2.28
10-04-16 2.35 2.36 2.17 1,276,300 2.22 2.22
10-04-15 2.34 2.35 2.10 1,316,700 2.31 2.31
10-04-14 2.25 2.35 2.17 1,411,700 2.32 2.32
Date Open High Low Vol Cls adjCls
10-04-13 2.22 2.22 2.07 968,200 2.17 2.17
10-04-12 2.21 2.24 2.13 984,200 2.21 2.21
10-04-09 2.13 2.22 2.08 988,500 2.13 2.13
10-04-08 2.00 2.19 1.97 1,923,300 2.09 2.09
10-04-07 2.02 2.02 1.92 468,500 1.99 1.99
10-04-06 2.00 2.05 1.92 713,300 1.99 1.99
10-04-05 1.85 2.09 1.84 3,052,600 1.97 1.97
10-04-01 1.68 1.84 1.68 1,827,600 1.84 1.84
10-03-31 1.64 1.70 1.64 326,300 1.66 1.66
Date Open High Low Vol Cls adjCls
10-03-30 1.62 1.70 1.62 607,500 1.68 1.68
10-03-29 1.61 1.67 1.61 189,100 1.64 1.64
10-03-26 1.62 1.68 1.61 501,600 1.64 1.64
10-03-25 1.57 1.65 1.57 487,100 1.63 1.63
10-03-24 1.62 1.64 1.57 305,700 1.58 1.58
10-03-23 1.59 1.64 1.55 551,000 1.64 1.64
10-03-22 1.46 1.65 1.41 576,300 1.59 1.59
10-03-19 1.67 1.70 1.48 1,576,700 1.48 1.48
10-03-18 1.71 1.73 1.67 296,800 1.68 1.68
Date Open High Low Vol Cls adjCls
10-03-17 1.73 1.73 1.67 759,600 1.71 1.71
10-03-16 1.71 1.74 1.68 480,200 1.73 1.73
10-03-15 1.71 1.71 1.66 284,400 1.70 1.70
10-03-12 1.69 1.72 1.65 388,300 1.69 1.69
10-03-11 1.65 1.70 1.64 300,700 1.68 1.68
10-03-10 1.70 1.71 1.65 322,800 1.67 1.67
10-03-09 1.70 1.71 1.68 416,200 1.71 1.71
10-03-08 1.73 1.73 1.67 189,900 1.70 1.70
10-03-05 1.75 1.75 1.68 387,300 1.70 1.70
Date Open High Low Vol Cls adjCls
10-03-04 1.74 1.74 1.66 318,900 1.71 1.71
10-03-03 1.75 1.75 1.69 311,000 1.72 1.72
10-03-02 1.70 1.75 1.66 551,600 1.75 1.75
10-03-01 1.66 1.71 1.66 458,600 1.71 1.71
10-02-26 1.67 1.72 1.62 469,900 1.65 1.65
10-02-25 1.63 1.68 1.57 321,300 1.68 1.68
10-02-24 1.65 1.68 1.63 300,400 1.65 1.65
10-02-23 1.74 1.75 1.61 574,200 1.68 1.68
10-02-22 1.71 1.75 1.62 795,400 1.74 1.74
Date Open High Low Vol Cls adjCls
10-02-19 1.64 1.67 1.55 443,000 1.63 1.63
10-02-18 1.69 1.72 1.60 1,113,500 1.68 1.68
10-02-17 1.75 1.82 1.73 1,083,400 1.78 1.78
10-02-16 1.71 1.75 1.65 577,900 1.72 1.72
10-02-12 1.63 1.71 1.55 662,100 1.71 1.71
10-02-11 1.54 1.63 1.48 525,300 1.63 1.63
10-02-10 1.56 1.57 1.46 433,800 1.55 1.55
10-02-09 1.55 1.57 1.43 790,800 1.50 1.50
10-02-08 1.55 1.64 1.49 804,100 1.49 1.49
Date Open High Low Vol Cls adjCls
10-02-05 1.61 1.64 1.48 1,436,100 1.59 1.59
10-02-04 1.76 1.76 1.58 842,100 1.62 1.62
10-02-03 1.79 1.86 1.70 1,426,900 1.78 1.78
10-02-02 1.62 1.77 1.58 1,435,800 1.76 1.76
10-02-01 1.51 1.60 1.51 413,200 1.58 1.58
10-01-29 1.52 1.63 1.50 452,700 1.50 1.50
10-01-28 1.55 1.58 1.49 470,500 1.53 1.53
10-01-27 1.50 1.53 1.45 336,100 1.51 1.51
10-01-26 1.52 1.58 1.49 594,000 1.50 1.50
Date Open High Low Vol Cls adjCls
10-01-25 1.59 1.61 1.50 728,700 1.54 1.54
10-01-22 1.61 1.70 1.54 1,004,000 1.60 1.60
10-01-21 1.72 1.77 1.63 976,900 1.72 1.72
10-01-20 1.61 1.82 1.61 2,787,800 1.75 1.75
10-01-19 1.57 1.61 1.52 495,400 1.57 1.57
10-01-15 1.66 1.66 1.57 537,100 1.59 1.59
10-01-14 1.65 1.66 1.58 468,200 1.65 1.65
10-01-13 1.61 1.65 1.50 853,800 1.65 1.65
10-01-12 1.66 1.66 1.60 570,700 1.65 1.65
Date Open High Low Vol Cls adjCls
10-01-11 1.64 1.65 1.58 493,200 1.64 1.64
10-01-08 1.56 1.67 1.53 1,119,900 1.63 1.63
10-01-07 1.55 1.59 1.46 1,107,700 1.52 1.52
10-01-06 1.43 1.58 1.43 1,531,600 1.51 1.51
10-01-05 1.46 1.48 1.43 343,900 1.43 1.43
10-01-04 1.44 1.45 1.41 514,700 1.45 1.45
09-12-31 1.43 1.45 1.38 291,800 1.41 1.41
09-12-30 1.41 1.45 1.36 447,400 1.39 1.39
09-12-29 1.37 1.39 1.32 306,000 1.38 1.38
Date Open High Low Vol Cls adjCls
09-12-28 1.45 1.46 1.25 886,400 1.37 1.37
09-12-24 1.48 1.48 1.42 410,700 1.46 1.46
09-12-23 1.37 1.47 1.36 1,222,300 1.46 1.46
09-12-22 1.27 1.36 1.27 608,000 1.36 1.36
09-12-21 1.27 1.28 1.24 210,900 1.27 1.27
09-12-18 1.22 1.26 1.22 404,400 1.26 1.26
09-12-17 1.21 1.23 1.19 412,100 1.21 1.21
09-12-16 1.19 1.24 1.19 306,700 1.24 1.24
09-12-15 1.22 1.26 1.19 500,600 1.20 1.20
Date Open High Low Vol Cls adjCls
09-12-14 1.19 1.20 1.15 500,500 1.19 1.19
09-12-11 1.22 1.22 1.14 560,200 1.20 1.20
09-12-10 1.20 1.21 1.15 674,900 1.15 1.15
09-12-09 1.20 1.22 1.14 1,209,300 1.22 1.22
09-12-08 1.29 1.31 1.20 820,300 1.24 1.24
09-12-07 1.39 1.39 1.31 414,100 1.34 1.34
09-12-04 1.32 1.34 1.26 657,900 1.33 1.33
09-12-03 1.32 1.34 1.26 395,800 1.26 1.26
09-12-02 1.22 1.33 1.17 1,171,800 1.31 1.31
Date Open High Low Vol Cls adjCls
09-12-01 1.19 1.22 1.15 730,800 1.22 1.22
09-11-30 1.18 1.18 1.13 284,800 1.13 1.13
09-11-27 1.12 1.20 1.10 271,400 1.18 1.18
09-11-25 1.16 1.22 1.15 417,400 1.20 1.20
09-11-24 1.20 1.20 1.12 416,700 1.16 1.16
09-11-23 1.17 1.22 1.17 414,100 1.18 1.18
09-11-20 1.20 1.22 1.16 477,100 1.16 1.16
09-11-19 1.28 1.32 1.16 1,000,800 1.23 1.23
09-11-18 1.20 1.31 1.16 1,168,000 1.28 1.28
Date Open High Low Vol Cls adjCls
09-11-17 1.14 1.20 1.12 581,700 1.20 1.20
09-11-16 1.10 1.17 1.09 1,200,300 1.16 1.16
09-11-13 1.08 1.11 1.02 746,800 1.11 1.11
09-11-12 1.09 1.11 1.03 411,900 1.04 1.04
09-11-11 1.17 1.17 1.02 543,600 1.09 1.09
09-11-10 1.23 1.23 1.09 591,000 1.11 1.11
09-11-09 1.15 1.19 1.07 1,470,100 1.14 1.14
09-11-06 0.91 1.22 0.91 4,038,400 1.17 1.17
09-11-05 0.91 0.95 0.86 1,266,300 0.87 0.87
Date Open High Low Vol Cls adjCls
09-11-04 0.80 0.99 0.80 1,360,900 0.87 0.87
09-11-03 0.81 0.86 0.75 1,320,200 0.82 0.82
09-11-02 0.92 0.95 0.77 2,557,300 0.82 0.82
09-10-30 1.01 1.03 0.90 728,900 0.95 0.95
09-10-29 1.07 1.07 0.99 609,500 0.99 0.99
09-10-28 1.04 1.08 0.95 896,100 1.03 1.03
09-10-27 1.04 1.12 0.90 2,505,200 1.03 1.03
09-10-26 1.20 1.22 1.03 1,899,800 1.07 1.07
09-10-23 1.20 1.25 1.18 707,800 1.20 1.20
Date Open High Low Vol Cls adjCls
09-10-22 1.20 1.25 1.15 528,900 1.20 1.20
09-10-21 1.21 1.31 1.12 1,186,600 1.22 1.22
09-10-20 1.32 1.33 1.17 2,849,500 1.19 1.19
09-10-19 1.47 1.47 1.31 1,926,100 1.33 1.33
09-10-16 1.53 1.54 1.42 1,327,300 1.48 1.48
09-10-15 1.66 1.66 1.40 2,306,900 1.56 1.56
09-10-14 1.75 1.78 1.52 2,930,000 1.59 1.59
09-10-13 1.43 1.69 1.42 3,917,300 1.63 1.63
09-10-12 1.34 1.42 1.29 1,913,100 1.42 1.42
Date Open High Low Vol Cls adjCls
09-10-09 1.30 1.31 1.24 1,077,700 1.28 1.28
09-10-08 1.30 1.30 1.21 1,223,400 1.27 1.27
09-10-07 1.21 1.29 1.21 1,058,200 1.24 1.24
09-10-06 1.39 1.39 1.15 2,450,100 1.21 1.21
09-10-05 1.45 1.47 1.29 2,182,900 1.32 1.32
09-10-02 1.20 1.38 1.18 2,940,200 1.35 1.35
09-10-01 1.18 1.30 1.12 2,093,900 1.22 1.22
09-09-30 1.10 1.29 1.05 5,902,700 1.20 1.20
09-09-29 1.08 1.08 1.01 1,199,700 1.02 1.02
Date Open High Low Vol Cls adjCls
09-09-28 0.99 1.09 0.94 2,365,600 1.06 1.06
09-09-25 0.94 0.99 0.92 1,059,200 0.97 0.97
09-09-24 0.99 1.00 0.90 1,091,900 0.93 0.93
09-09-23 0.96 0.98 0.95 798,400 0.95 0.95
09-09-22 0.88 1.00 0.87 2,212,700 0.96 0.96
09-09-21 0.87 0.92 0.85 763,800 0.88 0.88
09-09-18 0.87 0.90 0.83 715,700 0.83 0.83
09-09-17 0.88 0.88 0.80 954,500 0.87 0.87
09-09-16 0.90 0.92 0.77 3,425,100 0.82 0.82
Date Open High Low Vol Cls adjCls
09-09-15 0.81 0.85 0.79 1,368,400 0.83 0.83
09-09-14 0.74 0.81 0.74 1,144,400 0.76 0.76
09-09-11 0.78 0.79 0.75 869,100 0.77 0.77
09-09-10 0.80 0.81 0.75 796,700 0.77 0.77
09-09-09 0.75 0.82 0.73 971,800 0.79 0.79
09-09-08 0.74 0.76 0.72 685,000 0.75 0.75
09-09-04 0.66 0.72 0.66 568,800 0.71 0.71
09-09-03 0.67 0.68 0.65 253,000 0.65 0.65
09-09-02 0.63 0.68 0.63 627,800 0.64 0.64
Date Open High Low Vol Cls adjCls
09-09-01 0.75 0.75 0.66 367,900 0.69 0.69
09-08-31 0.68 0.75 0.65 567,000 0.74 0.74
09-08-28 0.79 0.79 0.71 679,700 0.73 0.73
09-08-27 0.69 0.77 0.67 1,353,400 0.75 0.75
09-08-26 0.67 0.70 0.65 873,700 0.68 0.68
09-08-25 0.65 0.65 0.61 475,700 0.65 0.65
09-08-24 0.66 0.69 0.60 927,200 0.62 0.62
09-08-21 0.70 0.71 0.63 1,241,100 0.69 0.69
09-08-20 0.61 0.68 0.60 2,126,800 0.68 0.68
Date Open High Low Vol Cls adjCls
09-08-19 0.54 0.61 0.53 1,115,000 0.60 0.60
09-08-18 0.54 0.56 0.53 678,200 0.53 0.53
09-08-17 0.53 0.55 0.52 619,200 0.54 0.54
09-08-14 0.52 0.54 0.52 1,209,200 0.53 0.53
09-08-13 0.52 0.52 0.50 678,000 0.52 0.52
09-08-12 0.50 0.52 0.49 485,700 0.52 0.52
09-08-11 0.50 0.51 0.48 495,600 0.51 0.51
09-08-10 0.53 0.53 0.49 696,800 0.52 0.52
09-08-07 0.50 0.53 0.49 1,164,300 0.53 0.53
Date Open High Low Vol Cls adjCls
09-08-06 0.55 0.57 0.53 909,600 0.56 0.56
09-08-05 0.56 0.57 0.54 909,000 0.55 0.55
09-08-04 0.55 0.55 0.53 680,900 0.55 0.55
09-08-03 0.57 0.57 0.51 1,000,600 0.53 0.53
09-07-31 0.57 0.57 0.51 568,500 0.55 0.55
09-07-30 0.52 0.55 0.52 1,561,400 0.53 0.53
09-07-29 0.48 0.51 0.48 275,000 0.49 0.49
09-07-28 0.51 0.51 0.48 397,100 0.49 0.49
09-07-27 0.48 0.52 0.48 836,800 0.49 0.49
Date Open High Low Vol Cls adjCls
09-07-24 0.50 0.52 0.48 678,500 0.48 0.48
09-07-23 0.48 0.51 0.47 1,495,700 0.49 0.49
09-07-22 0.45 0.48 0.45 573,600 0.46 0.46
09-07-21 0.45 0.47 0.45 574,200 0.45 0.45
09-07-20 0.46 0.46 0.45 212,500 0.45 0.45
09-07-17 0.47 0.47 0.44 261,600 0.46 0.46
09-07-16 0.45 0.46 0.44 513,300 0.45 0.45
09-07-15 0.42 0.46 0.42 626,100 0.44 0.44
09-07-14 0.43 0.46 0.42 791,600 0.42 0.42
Date Open High Low Vol Cls adjCls
09-07-13 0.41 0.42 0.40 712,100 0.42 0.42
09-07-10 0.40 0.40 0.32 621,000 0.40 0.40
09-07-09 0.36 0.39 0.36 864,700 0.38 0.38
09-07-08 0.39 0.40 0.36 658,800 0.37 0.37
09-07-07 0.41 0.44 0.38 677,500 0.38 0.38
09-07-06 0.42 0.44 0.39 821,700 0.39 0.39
09-07-02 0.45 0.46 0.42 581,800 0.42 0.42
09-07-01 0.46 0.48 0.45 560,300 0.45 0.45
09-06-30 0.48 0.48 0.45 633,000 0.46 0.46
Date Open High Low Vol Cls adjCls
09-06-29 0.45 0.49 0.44 2,253,200 0.45 0.45
09-06-26 0.49 0.52 0.39 20,582,500 0.40 0.40
09-06-25 0.47 0.50 0.46 490,800 0.50 0.50
09-06-24 0.46 0.51 0.46 1,883,100 0.47 0.47
09-06-23 0.52 0.52 0.47 1,308,900 0.48 0.48
09-06-22 0.60 0.61 0.50 3,139,700 0.51 0.51
09-06-19 0.53 0.56 0.51 2,579,600 0.56 0.56
09-06-18 0.50 0.53 0.47 1,509,100 0.52 0.52
09-06-17 0.45 0.51 0.44 1,555,000 0.50 0.50
Date Open High Low Vol Cls adjCls
09-06-16 0.50 0.51 0.46 471,000 0.46 0.46
09-06-15 0.51 0.51 0.48 519,000 0.50 0.50
09-06-12 0.48 0.51 0.46 900,600 0.50 0.50
09-06-11 0.52 0.53 0.48 710,500 0.49 0.49
09-06-10 0.52 0.53 0.47 1,118,700 0.50 0.50
09-06-09 0.54 0.56 0.50 1,221,500 0.51 0.51
09-06-08 0.58 0.60 0.51 1,679,400 0.54 0.54
09-06-05 0.51 0.66 0.46 4,595,800 0.58 0.58
09-06-04 0.42 0.49 0.42 2,686,500 0.48 0.48
Date Open High Low Vol Cls adjCls
09-06-03 0.44 0.45 0.41 871,300 0.42 0.42
09-06-02 0.46 0.46 0.44 1,106,900 0.44 0.44
09-06-01 0.45 0.47 0.43 1,562,100 0.45 0.45
09-05-29 0.46 0.47 0.42 1,077,900 0.43 0.43
09-05-28 0.42 0.47 0.42 3,055,900 0.45 0.45
09-05-27 0.40 0.45 0.39 3,514,500 0.41 0.41
09-05-26 0.37 0.40 0.37 795,600 0.40 0.40
09-05-22 0.38 0.38 0.36 457,100 0.36 0.36
09-05-21 0.38 0.40 0.36 886,300 0.37 0.37
Date Open High Low Vol Cls adjCls
09-05-20 0.39 0.39 0.36 2,922,400 0.38 0.38
09-05-19 0.39 0.40 0.37 428,000 0.38 0.38
09-05-18 0.39 0.40 0.38 713,100 0.39 0.39
09-05-15 0.43 0.43 0.36 505,100 0.37 0.37
09-05-14 0.39 0.40 0.34 759,500 0.38 0.38
09-05-13 0.42 0.43 0.34 3,859,500 0.38 0.38
09-05-12 0.49 0.50 0.39 1,732,300 0.42 0.42
09-05-11 0.49 0.55 0.46 3,680,100 0.48 0.48
09-05-08 0.45 0.46 0.41 1,544,400 0.46 0.46
Date Open High Low Vol Cls adjCls
09-05-07 0.46 0.48 0.45 752,900 0.45 0.45
09-05-06 0.46 0.48 0.45 364,100 0.47 0.47
09-05-05 0.48 0.48 0.45 357,600 0.47 0.47
09-05-04 0.47 0.48 0.46 425,700 0.48 0.48
09-05-01 0.49 0.49 0.45 937,200 0.47 0.47
09-04-30 0.47 0.49 0.46 549,600 0.47 0.47
09-04-29 0.50 0.50 0.45 593,200 0.47 0.47
09-04-28 0.48 0.50 0.48 343,300 0.49 0.49
09-04-27 0.50 0.51 0.48 503,500 0.48 0.48
Date Open High Low Vol Cls adjCls
09-04-24 0.50 0.51 0.48 341,400 0.50 0.50
09-04-23 0.50 0.51 0.48 418,400 0.49 0.49
09-04-22 0.46 0.53 0.45 1,299,400 0.50 0.50
09-04-21 0.46 0.47 0.42 444,800 0.46 0.46
09-04-20 0.45 0.47 0.43 497,200 0.43 0.43
09-04-17 0.44 0.48 0.41 809,500 0.48 0.48
09-04-16 0.39 0.44 0.37 593,400 0.44 0.44
09-04-15 0.35 0.38 0.34 356,200 0.38 0.38
09-04-14 0.33 0.36 0.32 581,600 0.34 0.34
Date Open High Low Vol Cls adjCls
09-04-13 0.38 0.38 0.32 1,366,300 0.34 0.34
09-04-09 0.38 0.38 0.36 988,900 0.38 0.38
09-04-08 0.34 0.38 0.34 261,700 0.37 0.37
09-04-07 0.38 0.38 0.36 850,500 0.36 0.36
09-04-06 0.38 0.39 0.36 668,000 0.38 0.38
09-04-03 0.41 0.41 0.36 679,500 0.38 0.38
09-04-02 0.43 0.43 0.38 1,069,900 0.40 0.40
09-04-01 0.40 0.42 0.40 1,221,400 0.41 0.41
09-03-31 0.47 0.47 0.38 1,430,200 0.38 0.38
Date Open High Low Vol Cls adjCls
09-03-30 0.36 0.49 0.34 4,311,200 0.41 0.41
09-03-27 0.36 0.38 0.34 772,600 0.36 0.36
09-03-26 0.32 0.35 0.31 696,900 0.35 0.35
09-03-25 0.31 0.34 0.28 429,500 0.31 0.31
09-03-24 0.34 0.35 0.30 563,800 0.30 0.30
09-03-23 0.30 0.34 0.29 651,500 0.33 0.33
09-03-20 0.29 0.34 0.27 763,900 0.29 0.29
09-03-19 0.28 0.30 0.27 906,700 0.29 0.29
09-03-18 0.25 0.28 0.23 808,700 0.28 0.28
Date Open High Low Vol Cls adjCls
09-03-17 0.23 0.28 0.22 1,967,000 0.25 0.25
09-03-16 0.20 0.23 0.19 1,267,100 0.23 0.23
09-03-13 0.19 0.20 0.18 939,900 0.19 0.19
09-03-12 0.19 0.21 0.17 1,160,500 0.19 0.19
09-03-11 0.20 0.21 0.18 585,600 0.19 0.19
09-03-10 0.19 0.22 0.18 621,300 0.20 0.20
09-03-09 0.21 0.21 0.18 417,600 0.18 0.18
09-03-06 0.20 0.21 0.19 573,600 0.20 0.20
09-03-05 0.23 0.23 0.20 563,800 0.21 0.21
Date Open High Low Vol Cls adjCls
09-03-04 0.21 0.23 0.19 1,291,000 0.23 0.23
09-03-03 0.28 0.30 0.18 8,766,900 0.18 0.18
09-03-02 0.35 0.35 0.26 886,000 0.28 0.28
09-02-27 0.34 0.38 0.31 1,023,000 0.32 0.32
09-02-26 0.35 0.45 0.33 2,220,400 0.35 0.35
09-02-25 0.22 0.22 0.17 638,100 0.17 0.17
09-02-24 0.19 0.23 0.19 447,500 0.21 0.21
09-02-23 0.21 0.23 0.19 483,600 0.19 0.19
09-02-20 0.24 0.25 0.21 610,200 0.21 0.21
Date Open High Low Vol Cls adjCls
09-02-19 0.30 0.30 0.22 336,300 0.24 0.24
09-02-18 0.23 0.27 0.21 397,400 0.21 0.21
09-02-17 0.25 0.27 0.21 537,800 0.21 0.21
09-02-13 0.25 0.28 0.25 238,800 0.26 0.26
09-02-12 0.26 0.30 0.24 588,500 0.24 0.24
09-02-11 0.26 0.28 0.26 195,900 0.26 0.26
09-02-10 0.33 0.35 0.27 675,000 0.27 0.27
09-02-09 0.27 0.35 0.26 1,104,000 0.32 0.32
09-02-06 0.23 0.29 0.21 904,800 0.28 0.28
Date Open High Low Vol Cls adjCls
09-02-05 0.25 0.25 0.21 404,500 0.22 0.22
09-02-04 0.27 0.28 0.24 340,900 0.24 0.24
09-02-03 0.30 0.30 0.26 338,500 0.27 0.27
09-02-02 0.29 0.31 0.29 372,700 0.30 0.30
09-01-30 0.29 0.30 0.28 246,200 0.29 0.29
09-01-29 0.29 0.30 0.27 182,700 0.30 0.30
09-01-28 0.28 0.30 0.27 273,300 0.29 0.29
09-01-27 0.30 0.30 0.26 494,800 0.27 0.27
09-01-26 0.27 0.31 0.24 638,900 0.29 0.29
Date Open High Low Vol Cls adjCls
09-01-23 0.32 0.33 0.27 461,100 0.28 0.28
09-01-22 0.38 0.41 0.30 528,100 0.32 0.32
09-01-21 0.35 0.40 0.35 320,600 0.40 0.40
09-01-20 0.43 0.43 0.35 498,900 0.35 0.35
09-01-16 0.41 0.45 0.32 2,103,000 0.43 0.43
09-01-15 0.60 0.60 0.52 635,800 0.53 0.53
09-01-14 0.57 0.63 0.57 348,400 0.61 0.61
09-01-13 0.62 0.65 0.58 431,600 0.63 0.63
09-01-12 0.62 0.69 0.62 390,900 0.63 0.63
Date Open High Low Vol Cls adjCls
09-01-09 0.66 0.69 0.63 272,600 0.68 0.68
09-01-08 0.60 0.67 0.60 123,500 0.66 0.66
09-01-07 0.66 0.67 0.55 271,700 0.60 0.60
09-01-06 0.68 0.70 0.65 547,200 0.67 0.67
09-01-05 0.62 0.69 0.60 364,800 0.69 0.69
09-01-02 0.53 0.62 0.53 365,400 0.61 0.61
08-12-31 0.59 0.64 0.51 565,100 0.51 0.51
08-12-30 0.60 0.62 0.58 250,900 0.60 0.60
08-12-29 0.64 0.68 0.57 291,300 0.60 0.60
Date Open High Low Vol Cls adjCls
08-12-26 0.66 0.70 0.56 415,400 0.63 0.63
08-12-24 0.62 0.68 0.57 147,200 0.66 0.66
08-12-23 0.64 0.66 0.61 224,100 0.63 0.63
08-12-22 0.65 0.69 0.55 715,100 0.63 0.63
08-12-19 0.55 0.69 0.50 2,029,200 0.69 0.69
08-12-18 0.59 0.73 0.48 972,900 0.52 0.52
08-12-17 0.54 0.76 0.49 1,068,300 0.60 0.60
08-12-16 0.50 0.55 0.47 1,013,300 0.54 0.54
08-12-15 0.50 0.51 0.44 656,200 0.48 0.48
Date Open High Low Vol Cls adjCls
08-12-12 0.41 0.51 0.41 362,400 0.50 0.50
08-12-11 0.48 0.51 0.41 379,700 0.41 0.41
08-12-10 0.50 0.51 0.46 339,600 0.49 0.49
08-12-09 0.53 0.53 0.45 810,100 0.50 0.50
08-12-08 0.47 0.51 0.46 398,900 0.48 0.48
08-12-05 0.52 0.53 0.47 314,300 0.49 0.49
08-12-04 0.53 0.57 0.52 488,600 0.52 0.52
08-12-03 0.53 0.58 0.47 574,700 0.55 0.55
08-12-02 0.52 0.58 0.43 542,500 0.55 0.55
Date Open High Low Vol Cls adjCls
08-12-01 0.58 0.58 0.48 416,900 0.50 0.50
08-11-28 0.57 0.61 0.57 207,700 0.59 0.59
08-11-26 0.50 0.59 0.47 592,200 0.59 0.59
08-11-25 0.59 0.59 0.45 1,037,500 0.50 0.50
08-11-24 0.61 0.63 0.55 392,000 0.60 0.60
08-11-21 0.55 0.61 0.50 752,700 0.61 0.61
08-11-20 0.78 0.78 0.54 438,000 0.54 0.54
08-11-19 0.78 0.79 0.64 915,100 0.64 0.64
08-11-18 0.70 0.79 0.68 1,303,300 0.78 0.78
Date Open High Low Vol Cls adjCls
08-11-17 0.62 0.76 0.59 487,900 0.70 0.70
08-11-14 0.60 0.65 0.54 229,800 0.62 0.62
08-11-13 0.55 0.66 0.52 842,000 0.60 0.60
08-11-12 0.60 0.61 0.56 264,900 0.56 0.56
08-11-11 0.74 0.75 0.56 621,600 0.60 0.60
08-11-10 0.74 0.79 0.61 978,200 0.69 0.69
08-11-07 0.60 0.79 0.58 621,400 0.72 0.72
08-11-06 0.51 0.62 0.50 708,500 0.59 0.59
08-11-05 0.52 0.53 0.49 1,149,100 0.51 0.51
Date Open High Low Vol Cls adjCls
08-11-04 0.54 0.55 0.49 1,182,600 0.50 0.50
08-11-03 0.44 0.52 0.44 643,100 0.51 0.51
08-10-31 0.38 0.50 0.38 1,220,200 0.44 0.44
08-10-30 0.40 0.43 0.38 717,300 0.39 0.39
08-10-29 0.40 0.42 0.37 1,006,600 0.40 0.40
08-10-28 0.40 0.42 0.37 574,900 0.37 0.37
08-10-27 0.50 0.50 0.36 764,700 0.36 0.36
08-10-24 0.47 0.50 0.45 430,800 0.45 0.45
08-10-23 0.56 0.57 0.47 737,400 0.48 0.48
Date Open High Low Vol Cls adjCls
08-10-22 0.57 0.60 0.53 476,200 0.55 0.55
08-10-21 0.64 0.64 0.58 575,400 0.58 0.58
08-10-20 0.60 0.67 0.58 1,103,200 0.66 0.66
08-10-17 0.53 1.15 0.53 1,423,700 0.59 0.59
08-10-16 0.62 0.66 0.47 2,183,700 0.56 0.56
08-10-15 0.78 0.79 0.60 592,500 0.61 0.61
08-10-14 0.85 0.87 0.76 548,800 0.78 0.78
08-10-13 0.85 0.93 0.73 825,800 0.80 0.80
08-10-10 0.73 0.78 0.60 1,283,400 0.76 0.76
Date Open High Low Vol Cls adjCls
08-10-09 1.02 1.10 0.75 1,117,100 0.75 0.75
08-10-08 1.14 1.19 0.97 1,096,000 0.97 0.97
08-10-07 1.26 1.46 1.16 564,000 1.16 1.16
08-10-06 1.38 1.50 1.37 834,900 1.44 1.44
08-10-03 1.52 1.61 1.40 841,600 1.41 1.41
08-10-02 1.57 1.64 1.45 745,700 1.49 1.49
08-10-01 1.73 1.73 1.52 797,500 1.56 1.56
08-09-30 1.68 1.73 1.56 1,499,100 1.70 1.70
08-09-29 1.72 1.79 1.55 1,095,800 1.65 1.65
Date Open High Low Vol Cls adjCls
08-09-26 1.78 1.82 1.68 519,500 1.80 1.80
08-09-25 1.80 1.88 1.75 411,000 1.82 1.82
08-09-24 1.81 1.83 1.75 436,600 1.78 1.78
08-09-23 1.78 1.86 1.63 653,800 1.75 1.75
08-09-22 1.71 2.00 1.61 828,400 1.78 1.78
08-09-19 1.68 1.70 1.39 2,909,700 1.70 1.70
08-09-18 1.55 1.57 1.34 1,096,600 1.53 1.53
08-09-17 1.60 1.70 1.46 1,219,000 1.51 1.51
08-09-16 1.45 1.54 1.37 2,340,300 1.52 1.52
Date Open High Low Vol Cls adjCls
08-09-15 2.47 2.47 1.25 5,766,800 1.43 1.43
08-09-12 4.29 4.38 4.18 761,000 4.24 4.24
08-09-11 4.29 4.40 4.24 711,800 4.34 4.34
08-09-10 4.44 4.47 4.25 1,279,600 4.40 4.40
08-09-09 4.47 4.55 4.31 864,700 4.37 4.37
08-09-08 4.56 4.60 4.38 506,300 4.46 4.46
08-09-05 4.57 4.59 4.30 785,400 4.46 4.46
08-09-04 4.60 4.61 4.49 511,100 4.54 4.54
08-09-03 4.64 4.72 4.53 1,467,800 4.64 4.64
Date Open High Low Vol Cls adjCls
08-09-02 4.80 4.82 4.60 530,300 4.64 4.64
08-08-29 4.80 4.98 4.69 1,068,900 4.73 4.73
08-08-28 4.83 4.85 4.73 377,900 4.78 4.78
08-08-27 4.85 4.97 4.81 315,800 4.82 4.82
08-08-26 4.80 4.87 4.78 258,400 4.84 4.84
08-08-25 4.86 4.89 4.79 515,700 4.82 4.82
08-08-22 4.86 4.89 4.79 542,500 4.88 4.88
08-08-21 4.86 4.92 4.80 296,000 4.81 4.81
08-08-20 4.84 5.00 4.80 363,500 4.91 4.91
Date Open High Low Vol Cls adjCls
08-08-19 5.06 5.13 4.80 444,400 4.81 4.81
08-08-18 5.20 5.20 4.99 347,400 5.08 5.08
08-08-15 5.28 5.30 5.03 486,500 5.16 5.16
08-08-14 5.21 5.24 5.12 346,300 5.18 5.18
08-08-13 5.25 5.25 5.04 472,800 5.23 5.23
08-08-12 5.10 5.26 4.99 334,100 5.25 5.25
08-08-11 4.79 5.19 4.64 557,600 5.14 5.14
08-08-08 4.62 5.00 4.62 1,998,800 4.81 4.81
08-08-07 5.04 5.11 4.82 431,400 5.02 5.02
Date Open High Low Vol Cls adjCls
08-08-06 5.09 5.10 4.82 448,300 4.99 4.99
08-08-05 5.20 5.21 5.05 580,000 5.11 5.11
08-08-04 5.25 5.31 5.09 302,400 5.21 5.21
08-08-01 5.04 5.27 5.03 658,200 5.25 5.25
08-07-31 5.14 5.35 5.01 530,000 5.02 5.02
08-07-30 5.29 5.35 5.04 397,500 5.29 5.29
08-07-29 5.18 5.27 5.14 560,400 5.24 5.24
08-07-28 5.10 5.19 5.06 457,900 5.18 5.18
08-07-25 4.93 5.25 4.80 794,000 5.12 5.12
Date Open High Low Vol Cls adjCls
08-07-24 5.11 5.13 4.87 409,700 4.87 4.87
08-07-23 5.14 5.20 5.09 536,400 5.09 5.09
08-07-22 5.04 5.15 4.95 488,000 5.15 5.15
08-07-21 4.93 5.08 4.88 213,900 5.06 5.06
08-07-18 5.06 5.07 4.84 998,100 4.92 4.92
08-07-17 4.92 5.09 4.92 370,700 5.09 5.09
08-07-16 4.89 4.98 4.80 407,400 4.91 4.91
08-07-15 4.80 4.96 4.73 529,600 4.88 4.88
08-07-14 4.73 4.84 4.60 476,700 4.82 4.82
Date Open High Low Vol Cls adjCls
08-07-11 4.75 4.77 4.47 1,572,900 4.70 4.70
08-07-10 4.82 4.87 4.79 1,355,200 4.80 4.80
08-07-09 4.99 4.99 4.77 1,154,200 4.83 4.83
08-07-08 5.03 5.03 4.89 542,000 5.00 5.00
08-07-07 5.00 5.08 4.95 687,800 5.01 5.01
08-07-03 4.89 4.99 4.87 518,000 4.97 4.97
08-07-02 5.14 5.18 4.89 1,256,400 4.92 4.92
08-07-01 4.83 5.21 4.83 662,200 5.17 5.17
08-06-30 5.05 5.15 4.86 845,900 4.88 4.88
Date Open High Low Vol Cls adjCls
08-06-27 5.00 5.15 4.98 1,253,300 5.06 5.06
08-06-26 5.05 5.16 4.89 972,600 4.98 4.98
08-06-25 5.56 5.61 4.84 1,819,500 5.03 5.03
08-06-24 5.68 5.78 5.53 483,100 5.53 5.53
08-06-23 5.91 5.95 5.69 444,400 5.70 5.70
08-06-20 5.91 5.91 5.80 1,023,900 5.86 5.86
08-06-19 5.95 6.04 5.83 721,800 5.93 5.93
08-06-18 5.74 5.97 5.67 752,100 5.95 5.95
08-06-17 5.76 5.79 5.68 235,700 5.69 5.69
Date Open High Low Vol Cls adjCls
08-06-16 5.76 5.83 5.68 460,600 5.75 5.75
08-06-13 5.72 5.84 5.67 443,900 5.76 5.76
08-06-12 5.85 5.85 5.63 621,200 5.65 5.65
08-06-11 5.82 5.86 5.78 509,700 5.79 5.79
08-06-10 5.80 5.90 5.80 574,500 5.82 5.82
08-06-09 5.90 5.92 5.77 651,700 5.80 5.80
08-06-06 5.86 5.99 5.83 1,416,600 5.91 5.91
08-06-05 5.83 5.90 5.71 1,047,800 5.86 5.86
08-06-04 5.62 5.86 5.55 542,900 5.83 5.83
Date Open High Low Vol Cls adjCls
08-06-03 5.68 5.69 5.54 379,700 5.65 5.65
08-06-02 5.68 5.70 5.58 458,500 5.69 5.69
08-05-30 5.63 5.75 5.60 664,900 5.71 5.71
08-05-29 5.56 5.67 5.56 431,000 5.64 5.64
08-05-28 5.60 5.68 5.48 611,600 5.59 5.59
08-05-27 5.50 5.65 5.50 288,900 5.59 5.59
08-05-23 5.51 5.57 5.43 425,800 5.48 5.48
08-05-22 5.48 5.60 5.46 381,200 5.56 5.56
08-05-21 5.63 5.63 5.45 604,600 5.47 5.47
Date Open High Low Vol Cls adjCls
08-05-20 5.67 5.70 5.56 655,700 5.60 5.60
08-05-19 5.65 5.74 5.60 570,500 5.69 5.69
08-05-16 5.76 5.78 5.53 989,500 5.66 5.66
08-05-15 5.70 5.77 5.65 221,100 5.71 5.71
08-05-14 5.74 5.88 5.67 424,800 5.72 5.72
08-05-13 5.72 5.85 5.61 581,600 5.75 5.75
08-05-12 5.57 5.72 5.51 982,000 5.70 5.70
08-05-09 5.41 5.57 5.39 542,600 5.55 5.55
08-05-08 5.42 5.58 5.36 1,525,300 5.50 5.50
Date Open High Low Vol Cls adjCls
08-05-07 5.67 5.76 5.55 570,400 5.55 5.55
08-05-06 5.60 5.80 5.54 748,200 5.69 5.69
08-05-05 5.62 5.64 5.52 344,300 5.62 5.62
08-05-02 5.66 5.68 5.50 1,845,700 5.65 5.65
08-05-01 5.42 6.02 5.42 1,920,200 5.66 5.66
08-04-30 5.40 5.44 5.36 505,600 5.40 5.40
08-04-29 5.26 5.44 5.26 590,300 5.36 5.36
08-04-28 5.26 5.30 5.20 683,600 5.26 5.26
08-04-25 5.30 5.30 5.20 416,000 5.26 5.26
Date Open High Low Vol Cls adjCls
08-04-24 5.35 5.46 5.29 459,500 5.35 5.35
08-04-23 5.24 5.42 5.24 617,300 5.34 5.34
08-04-22 5.35 5.36 5.15 753,500 5.21 5.21
08-04-21 5.43 5.45 5.25 657,000 5.37 5.37
08-04-18 5.51 5.55 5.36 776,200 5.46 5.46
08-04-17 5.47 5.50 5.30 811,400 5.41 5.41
08-04-16 5.35 5.56 5.19 1,671,200 5.51 5.51
08-04-15 4.71 5.23 4.71 1,508,500 5.12 5.12
08-04-14 4.91 5.11 4.63 1,505,100 4.69 4.69
Date Open High Low Vol Cls adjCls
08-04-11 5.34 5.38 5.21 451,700 5.22 5.22
08-04-10 5.29 5.46 5.28 282,300 5.42 5.42
08-04-09 5.35 5.43 5.30 352,500 5.30 5.30
08-04-08 5.33 5.42 5.24 586,700 5.35 5.35
08-04-07 5.49 5.51 5.34 432,600 5.36 5.36
08-04-04 5.54 5.55 5.36 725,700 5.46 5.46
08-04-03 5.55 5.60 5.47 686,500 5.52 5.52
08-04-02 5.68 5.71 5.59 1,176,200 5.59 5.59
08-04-01 5.70 5.70 5.63 585,100 5.65 5.65
Date Open High Low Vol Cls adjCls
08-03-31 5.45 5.63 5.45 709,900 5.60 5.60
08-03-28 5.45 5.60 5.40 411,300 5.40 5.40
08-03-27 5.60 5.61 5.44 527,200 5.45 5.45
08-03-26 5.62 5.67 5.56 816,000 5.60 5.60
08-03-25 5.60 5.68 5.55 586,900 5.66 5.66
08-03-24 5.59 5.72 5.50 1,087,000 5.60 5.60
08-03-20 5.48 5.60 5.27 2,053,500 5.58 5.58
08-03-19 5.45 5.55 5.36 684,900 5.39 5.39
08-03-18 5.34 5.59 5.32 628,400 5.57 5.57
Date Open High Low Vol Cls adjCls
08-03-17 5.40 5.43 5.21 830,200 5.23 5.23
08-03-14 5.67 5.71 5.42 1,417,100 5.59 5.59
08-03-13 5.41 5.68 5.41 718,800 5.66 5.66
08-03-12 5.47 5.53 5.40 756,600 5.48 5.48
08-03-11 5.62 5.63 5.35 1,203,800 5.45 5.45
08-03-10 5.52 5.65 5.42 1,740,700 5.45 5.45
08-03-07 5.05 5.40 5.04 791,500 5.37 5.37
08-03-06 5.01 5.13 5.01 667,100 5.12 5.12
08-03-05 5.14 5.23 5.00 889,500 5.05 5.05
Date Open High Low Vol Cls adjCls
08-03-04 5.24 5.31 5.03 1,167,200 5.10 5.10
08-03-03 5.73 5.73 5.22 1,089,800 5.31 5.31
08-02-29 5.54 5.79 5.50 1,778,600 5.75 5.75
08-02-28 5.30 5.44 5.28 945,900 5.42 5.42
08-02-27 5.28 5.37 5.23 350,400 5.33 5.33
08-02-26 5.21 5.46 5.19 495,400 5.32 5.32
08-02-25 5.06 5.25 4.96 731,900 5.21 5.21
08-02-22 4.87 5.18 4.87 690,700 5.16 5.16
08-02-21 5.12 5.15 4.85 543,900 4.87 4.87
Date Open High Low Vol Cls adjCls
08-02-20 5.04 5.13 5.04 414,600 5.09 5.09
08-02-19 5.20 5.20 4.98 630,000 5.11 5.11
08-02-15 5.16 5.24 5.12 755,900 5.14 5.14
08-02-14 5.24 5.30 5.14 1,334,100 5.17 5.17
08-02-13 5.22 5.30 5.15 4,316,100 5.25 5.25
08-02-12 4.95 5.38 4.95 2,465,200 5.20 5.20
08-02-11 4.97 5.12 4.78 3,689,900 4.98 4.98
08-02-08 4.05 4.12 4.03 862,700 4.04 4.04
08-02-07 4.05 4.12 4.00 764,900 4.04 4.04
Date Open High Low Vol Cls adjCls
08-02-06 4.04 4.16 4.01 699,200 4.06 4.06
08-02-05 4.09 4.19 4.00 815,300 4.00 4.00
08-02-04 4.12 4.41 4.08 910,000 4.18 4.18
08-02-01 4.08 4.41 4.00 1,383,200 4.11 4.11
08-01-31 3.98 4.12 3.91 1,508,200 3.99 3.99
08-01-30 4.04 4.18 3.98 630,400 4.00 4.00
08-01-29 4.09 4.17 3.90 884,500 4.13 4.13
08-01-28 4.01 4.12 4.00 432,700 4.06 4.06
08-01-25 4.12 4.16 4.00 421,600 4.03 4.03
Date Open High Low Vol Cls adjCls
08-01-24 4.02 4.13 3.89 1,027,700 4.08 4.08
08-01-23 3.78 4.08 3.70 2,306,200 4.00 4.00
08-01-22 3.99 4.06 3.85 816,600 3.87 3.87
08-01-18 4.06 4.19 4.01 1,521,300 4.04 4.04
08-01-17 4.33 4.39 4.00 894,700 4.12 4.12
08-01-16 4.05 4.50 4.02 893,800 4.32 4.32
08-01-15 4.30 4.30 4.05 709,500 4.05 4.05
08-01-14 4.18 4.42 4.18 493,400 4.35 4.35
08-01-11 4.34 4.39 4.14 554,500 4.14 4.14
Date Open High Low Vol Cls adjCls
08-01-10 4.24 4.48 4.11 662,100 4.38 4.38
08-01-09 4.22 4.40 4.03 1,042,500 4.28 4.28
08-01-08 4.46 4.62 4.23 698,000 4.25 4.25
08-01-07 4.39 4.59 4.28 1,011,900 4.45 4.45
08-01-04 4.50 4.58 4.30 799,700 4.38 4.38
08-01-03 4.69 4.76 4.51 890,300 4.58 4.58
08-01-02 4.58 4.81 4.57 488,600 4.69 4.69
07-12-31 4.89 5.04 4.60 798,500 4.60 4.60
07-12-28 4.79 5.00 4.79 538,200 4.92 4.92
Date Open High Low Vol Cls adjCls
07-12-27 5.14 5.14 4.71 677,200 4.71 4.71
07-12-26 4.87 5.21 4.87 652,700 5.17 5.17
07-12-24 5.10 5.10 4.90 342,600 4.92 4.92
07-12-21 4.87 5.08 4.84 1,455,100 5.08 5.08
07-12-20 4.64 4.80 4.60 831,500 4.79 4.79
07-12-19 4.53 4.64 4.50 1,089,500 4.61 4.61
07-12-18 4.54 4.59 4.39 542,700 4.56 4.56
07-12-17 4.45 4.59 4.37 453,500 4.49 4.49
07-12-14 4.50 4.56 4.45 483,800 4.51 4.51
Date Open High Low Vol Cls adjCls
07-12-13 4.42 4.59 4.38 468,800 4.55 4.55
07-12-12 4.43 4.52 4.33 786,200 4.47 4.47
07-12-11 4.40 4.55 4.32 901,500 4.32 4.32
07-12-10 4.50 4.58 4.38 819,400 4.39 4.39
07-12-07 4.53 4.68 4.45 413,400 4.51 4.51
07-12-06 4.37 4.54 4.28 492,800 4.54 4.54
07-12-05 4.45 4.52 4.33 408,100 4.39 4.39
07-12-04 4.54 4.55 4.31 895,300 4.37 4.37
07-12-03 4.72 4.73 4.54 1,714,700 4.60 4.60
Date Open High Low Vol Cls adjCls
07-11-30 4.53 4.89 4.39 998,800 4.74 4.74
07-11-29 4.46 4.60 4.42 502,300 4.46 4.46
07-11-28 4.28 4.59 4.27 670,200 4.49 4.49
07-11-27 4.17 4.33 4.14 567,300 4.22 4.22
07-11-26 4.33 4.41 4.17 590,300 4.17 4.17
07-11-23 4.30 4.45 4.27 309,000 4.35 4.35
07-11-21 4.32 4.42 4.21 847,100 4.27 4.27
07-11-20 4.29 4.37 4.20 676,700 4.34 4.34
07-11-19 4.36 4.37 4.25 672,600 4.31 4.31
Date Open High Low Vol Cls adjCls
07-11-16 4.37 4.44 4.34 606,200 4.39 4.39
07-11-15 4.36 4.41 4.30 1,347,800 4.37 4.37
07-11-14 4.37 4.45 4.34 541,900 4.39 4.39
07-11-13 4.36 4.42 4.32 728,600 4.36 4.36
07-11-12 4.25 4.43 4.15 1,042,200 4.33 4.33
07-11-09 4.02 4.23 3.98 1,177,800 4.22 4.22
07-11-08 4.10 4.15 4.01 1,045,000 4.07 4.07
07-11-07 4.17 4.22 4.04 1,079,300 4.04 4.04
07-11-06 4.06 4.26 4.03 1,047,000 4.23 4.23
Date Open High Low Vol Cls adjCls
07-11-05 4.12 4.13 4.00 1,565,500 4.05 4.05
07-11-02 4.31 4.34 4.08 2,074,600 4.17 4.17
07-11-01 4.53 4.69 4.30 1,027,000 4.41 4.41
07-10-31 4.60 4.70 4.49 840,100 4.69 4.69
07-10-30 4.39 4.64 4.36 812,000 4.55 4.55
07-10-29 4.36 4.41 4.33 1,110,000 4.40 4.40
07-10-26 4.48 4.48 4.30 1,032,100 4.35 4.35
07-10-25 4.62 4.62 4.42 1,223,700 4.43 4.43
07-10-24 4.70 4.75 4.56 1,150,700 4.60 4.60
Date Open High Low Vol Cls adjCls
07-10-23 4.80 4.83 4.70 730,400 4.75 4.75
07-10-22 4.60 4.88 4.60 967,500 4.76 4.76
07-10-19 4.79 4.92 4.64 1,414,000 4.68 4.68
07-10-18 4.56 5.19 4.52 2,292,700 4.79 4.79
07-10-17 4.90 4.90 4.61 1,831,700 4.69 4.69
07-10-16 4.98 5.03 4.94 524,100 4.94 4.94
07-10-15 5.00 5.12 4.95 601,500 4.97 4.97
07-10-12 4.92 5.06 4.86 640,800 5.01 5.01
07-10-11 5.05 5.16 4.90 892,500 4.93 4.93
Date Open High Low Vol Cls adjCls
07-10-10 4.98 5.02 4.92 596,400 5.01 5.01
07-10-09 4.96 5.03 4.88 593,700 4.99 4.99
07-10-08 5.00 5.05 4.92 550,200 4.96 4.96
07-10-05 4.96 5.05 4.91 770,800 5.02 5.02
07-10-04 4.98 5.01 4.85 723,300 4.90 4.90
07-10-03 5.08 5.08 4.95 841,400 4.96 4.96
07-10-02 5.20 5.20 5.10 693,700 5.10 5.10
07-10-01 5.09 5.20 5.08 712,400 5.12 5.12
07-09-28 5.08 5.18 5.03 486,200 5.11 5.11
Date Open High Low Vol Cls adjCls
07-09-27 5.14 5.20 5.05 498,200 5.09 5.09
07-09-26 5.11 5.21 5.07 414,200 5.10 5.10
07-09-25 5.06 5.15 5.04 374,800 5.07 5.07
07-09-24 5.25 5.25 5.08 480,700 5.09 5.09
07-09-21 5.12 5.37 5.04 1,113,400 5.24 5.24
07-09-20 5.16 5.22 5.01 594,200 5.08 5.08
07-09-19 5.04 5.22 5.03 893,800 5.19 5.19
07-09-18 4.83 5.04 4.76 1,523,000 5.01 5.01
07-09-17 4.79 4.83 4.73 1,184,200 4.81 4.81
Date Open High Low Vol Cls adjCls
07-09-14 4.83 4.88 4.78 575,100 4.80 4.80
07-09-13 4.90 4.93 4.80 796,800 4.88 4.88
07-09-12 4.99 5.04 4.87 727,400 4.87 4.87
07-09-11 4.90 5.01 4.83 901,300 4.92 4.92
07-09-10 4.85 4.93 4.73 1,032,400 4.87 4.87
07-09-07 4.80 4.94 4.76 1,320,400 4.84 4.84
07-09-06 4.81 4.99 4.79 956,700 4.86 4.86
07-09-05 4.79 4.82 4.72 1,150,700 4.78 4.78
07-09-04 4.69 4.92 4.68 1,147,700 4.81 4.81
Date Open High Low Vol Cls adjCls
07-08-31 4.70 4.75 4.57 1,264,000 4.71 4.71
07-08-30 4.60 4.71 4.52 925,200 4.58 4.58
07-08-29 4.55 4.70 4.47 1,474,500 4.67 4.67
07-08-28 4.76 4.77 4.51 1,567,100 4.52 4.52
07-08-27 4.84 4.84 4.72 563,700 4.78 4.78
07-08-24 4.88 4.88 4.74 555,500 4.87 4.87
07-08-23 4.89 4.93 4.75 899,900 4.84 4.84
07-08-22 4.82 4.90 4.73 1,256,400 4.85 4.85
07-08-21 4.82 4.87 4.65 982,300 4.76 4.76
Date Open High Low Vol Cls adjCls
07-08-20 5.01 5.01 4.76 1,974,400 4.82 4.82
07-08-17 5.28 5.29 4.86 2,996,400 5.00 5.00
07-08-16 4.80 5.07 4.71 1,166,600 5.05 5.05
07-08-15 4.98 5.04 4.80 678,300 4.83 4.83
07-08-14 5.05 5.18 4.93 2,128,000 5.00 5.00
07-08-13 4.80 5.05 4.67 2,155,900 5.01 5.01
07-08-10 4.71 4.84 4.61 3,368,200 4.71 4.71
07-08-09 4.88 5.06 4.76 2,972,400 4.92 4.92
07-08-08 4.98 5.06 4.84 3,910,600 4.95 4.95
Date Open High Low Vol Cls adjCls
07-08-07 4.73 4.88 4.61 2,446,000 4.65 4.65
07-08-06 4.83 4.86 4.60 2,416,200 4.78 4.78
07-08-03 5.18 5.18 4.79 2,053,300 4.82 4.82
07-08-02 5.15 5.64 5.14 3,948,000 5.21 5.21
07-08-01 5.55 5.87 5.51 1,501,700 5.78 5.78
07-07-31 5.75 5.83 5.53 1,160,000 5.55 5.55
07-07-30 5.53 5.86 5.52 1,140,500 5.66 5.66
07-07-27 5.64 5.80 5.50 1,231,200 5.52 5.52
07-07-26 5.85 5.87 5.58 1,186,900 5.69 5.69
Date Open High Low Vol Cls adjCls
07-07-25 6.03 6.18 5.87 1,082,000 5.93 5.93
07-07-24 6.15 6.29 6.00 901,500 6.01 6.01
07-07-23 6.21 6.34 6.15 810,000 6.26 6.26
07-07-20 6.41 6.46 6.16 983,400 6.20 6.20
07-07-19 6.30 6.43 6.30 863,800 6.42 6.42
07-07-18 6.31 6.34 6.19 722,600 6.27 6.27
07-07-17 6.24 6.47 6.19 1,078,000 6.35 6.35
07-07-16 6.13 6.25 6.06 1,697,000 6.21 6.21
07-07-13 6.26 6.29 6.11 814,600 6.14 6.14
Date Open High Low Vol Cls adjCls
07-07-12 6.28 6.32 6.17 950,800 6.27 6.27
07-07-11 6.25 6.37 6.19 1,044,100 6.23 6.23
07-07-10 6.31 6.35 6.18 889,800 6.24 6.24
07-07-09 6.43 6.48 6.34 1,061,600 6.34 6.34
07-07-06 6.43 6.46 6.35 755,200 6.45 6.45
07-07-05 6.61 6.61 6.41 843,700 6.46 6.46
07-07-03 6.50 6.63 6.47 691,300 6.63 6.63
07-07-02 6.53 6.60 6.45 1,067,400 6.48 6.48
07-06-29 6.60 6.63 6.46 1,234,400 6.49 6.49
Date Open High Low Vol Cls adjCls
07-06-28 6.50 6.63 6.41 1,623,800 6.59 6.59
07-06-27 6.36 6.57 6.33 898,700 6.53 6.53
07-06-26 6.43 6.53 6.34 1,455,700 6.40 6.40
07-06-25 6.52 6.61 6.35 2,015,000 6.41 6.41
07-06-22 6.49 6.58 6.42 2,329,900 6.56 6.56
07-06-21 6.15 6.57 6.10 2,002,200 6.49 6.49
07-06-20 6.26 6.27 6.15 1,079,700 6.20 6.20
07-06-19 6.26 6.29 6.18 809,200 6.28 6.28
07-06-18 6.31 6.34 6.26 1,813,900 6.29 6.29
Date Open High Low Vol Cls adjCls
07-06-15 6.30 6.42 6.21 1,820,300 6.31 6.31
07-06-14 5.97 6.19 5.95 1,708,800 6.09 6.09
07-06-13 5.99 6.00 5.87 1,562,400 5.96 5.96
07-06-12 6.01 6.08 5.93 1,397,700 5.99 5.99
07-06-11 6.23 6.23 6.06 1,594,100 6.06 6.06
07-06-08 6.23 6.28 6.18 1,325,400 6.26 6.26
07-06-07 6.29 6.33 6.18 966,700 6.26 6.26
07-06-06 6.27 6.37 6.26 849,500 6.35 6.35
07-06-05 6.33 6.38 6.28 883,700 6.33 6.33
Date Open High Low Vol Cls adjCls
07-06-04 6.37 6.48 6.30 948,800 6.37 6.37
07-06-01 6.45 6.57 6.39 1,418,000 6.42 6.42
07-05-31 6.44 6.48 6.40 898,700 6.43 6.43
07-05-30 6.25 6.44 6.19 1,501,300 6.42 6.42
07-05-29 6.24 6.30 6.19 711,500 6.29 6.29
07-05-25 6.19 6.24 6.13 631,300 6.20 6.20
07-05-24 6.23 6.26 6.12 1,083,800 6.18 6.18
07-05-23 6.32 6.41 6.22 967,400 6.25 6.25
07-05-22 6.26 6.35 6.20 988,700 6.33 6.33
Date Open High Low Vol Cls adjCls
07-05-21 6.17 6.37 6.14 1,266,600 6.31 6.31
07-05-18 6.32 6.32 6.15 1,827,200 6.17 6.17
07-05-17 6.38 6.40 6.23 1,596,600 6.31 6.31
07-05-16 6.40 6.50 6.29 1,397,400 6.39 6.39
07-05-15 6.35 6.48 6.33 2,064,900 6.39 6.39
07-05-14 6.56 6.58 6.01 2,038,800 6.38 6.38
07-05-11 6.61 6.63 6.51 839,100 6.59 6.59
07-05-10 6.76 6.80 6.51 1,466,200 6.52 6.52
07-05-09 6.67 6.85 6.67 1,496,200 6.80 6.80
Date Open High Low Vol Cls adjCls
07-05-08 6.74 6.86 6.69 2,105,300 6.77 6.77
07-05-07 6.77 6.88 6.69 2,569,000 6.79 6.79
07-05-04 6.63 7.46 6.60 2,605,500 6.75 6.75
07-05-03 6.75 7.00 6.56 6,908,300 6.64 6.64
07-05-02 8.21 8.25 8.09 1,371,400 8.20 8.20
07-05-01 8.05 8.44 8.01 3,663,600 8.17 8.17
07-04-30 7.79 7.84 7.64 1,036,800 7.65 7.65
07-04-27 7.68 7.82 7.67 1,050,400 7.73 7.73
07-04-26 7.67 7.76 7.56 924,800 7.72 7.72
Date Open High Low Vol Cls adjCls
07-04-25 7.56 7.76 7.53 1,091,300 7.68 7.68
07-04-24 7.51 7.60 7.46 1,751,100 7.53 7.53
07-04-23 7.48 7.62 7.45 1,237,400 7.52 7.52
07-04-20 7.55 7.59 7.44 779,400 7.51 7.51
07-04-19 7.53 7.64 7.37 908,100 7.44 7.44
07-04-18 7.40 7.66 7.34 1,738,400 7.58 7.58
07-04-17 7.51 7.51 7.31 1,237,700 7.45 7.45
07-04-16 7.37 7.57 7.35 1,572,400 7.52 7.52
07-04-13 7.40 7.40 7.23 1,036,700 7.34 7.34
Date Open High Low Vol Cls adjCls
07-04-12 7.30 7.47 7.28 1,078,100 7.43 7.43
07-04-11 7.47 7.48 7.27 1,708,400 7.35 7.35
07-04-10 7.42 7.53 7.23 1,726,500 7.41 7.41
07-04-09 7.75 7.75 7.41 2,890,300 7.47 7.47
07-04-05 7.85 8.10 7.85 2,275,100 8.01 8.01
07-04-04 7.63 7.98 7.62 2,907,300 7.84 7.84
07-04-03 7.60 7.82 7.60 1,223,300 7.64 7.64
07-04-02 7.64 7.73 7.48 700,800 7.56 7.56
07-03-30 7.63 7.67 7.52 833,600 7.64 7.64
Date Open High Low Vol Cls adjCls
07-03-29 7.64 7.68 7.49 854,900 7.64 7.64
07-03-28 7.61 7.70 7.54 758,400 7.62 7.62
07-03-27 7.78 7.82 7.64 689,200 7.65 7.65
07-03-26 7.76 7.85 7.69 823,700 7.82 7.82
07-03-23 7.74 7.83 7.73 401,100 7.75 7.75
07-03-22 7.83 7.84 7.70 718,000 7.77 7.77
07-03-21 7.67 7.84 7.59 695,700 7.80 7.80
07-03-20 7.50 7.73 7.49 991,500 7.65 7.65
07-03-19 7.52 7.65 7.46 647,200 7.50 7.50
Date Open High Low Vol Cls adjCls
07-03-16 7.52 7.54 7.38 1,478,500 7.48 7.48
07-03-15 7.36 7.51 7.35 904,000 7.50 7.50
07-03-14 7.24 7.39 7.13 795,400 7.35 7.35
07-03-13 7.41 7.48 7.24 1,631,200 7.27 7.27
07-03-12 7.44 7.50 7.40 557,000 7.48 7.48
07-03-09 7.51 7.54 7.36 896,700 7.43 7.43
07-03-08 7.51 7.60 7.42 951,000 7.44 7.44
07-03-07 7.42 7.56 7.38 1,103,000 7.42 7.42
07-03-06 7.27 7.46 7.23 993,600 7.41 7.41
Date Open High Low Vol Cls adjCls
07-03-05 7.12 7.40 7.00 1,491,700 7.22 7.22
07-03-02 7.16 7.34 7.13 1,805,600 7.23 7.23
07-03-01 7.13 7.28 6.95 1,826,300 7.24 7.24
07-02-28 7.38 7.45 7.12 2,115,800 7.28 7.28
07-02-27 7.61 7.61 7.18 2,277,300 7.35 7.35
07-02-26 7.77 7.81 7.62 1,223,100 7.73 7.73
07-02-23 7.76 7.81 7.66 936,900 7.77 7.77
07-02-22 7.64 7.82 7.62 2,025,800 7.76 7.76
07-02-21 7.65 7.68 7.54 1,142,800 7.61 7.61
Date Open High Low Vol Cls adjCls
07-02-20 7.60 7.75 7.33 2,001,600 7.70 7.70
07-02-16 7.69 7.73 7.58 1,967,100 7.64 7.64
07-02-15 7.81 7.82 7.59 1,684,100 7.69 7.69
07-02-14 7.50 7.92 7.50 6,218,600 7.78 7.78
07-02-13 6.90 7.52 6.90 6,552,800 7.50 7.50
07-02-12 7.09 7.10 6.79 1,026,400 6.90 6.90
07-02-09 7.18 7.30 6.94 1,439,000 7.04 7.04
07-02-08 7.20 7.20 7.07 988,000 7.19 7.19
07-02-07 7.18 7.24 7.08 1,970,900 7.12 7.12
Date Open High Low Vol Cls adjCls
07-02-06 7.02 7.06 6.90 1,802,800 6.99 6.99
07-02-05 6.74 7.04 6.61 1,894,900 7.00 7.00
07-02-02 6.81 6.95 6.75 1,220,000 6.90 6.90
07-02-01 6.45 6.81 6.45 3,741,900 6.77 6.77
07-01-31 6.44 6.58 6.25 2,010,900 6.44 6.44
07-01-30 6.49 6.58 6.43 1,309,600 6.52 6.52
07-01-29 6.46 6.55 6.41 902,200 6.47 6.47
07-01-26 6.39 6.59 6.30 1,035,100 6.50 6.50
07-01-25 6.40 6.52 6.32 1,062,500 6.35 6.35
Date Open High Low Vol Cls adjCls
07-01-24 6.23 6.42 6.23 3,516,700 6.35 6.35
07-01-23 6.28 6.38 6.16 1,201,000 6.20 6.20
07-01-22 6.29 6.35 6.17 1,607,600 6.28 6.28
07-01-19 6.28 6.40 6.25 2,537,200 6.27 6.27
07-01-18 6.66 6.67 6.27 1,821,300 6.32 6.32
07-01-17 6.60 6.75 6.57 1,580,200 6.66 6.66
07-01-16 6.70 6.77 6.62 2,003,100 6.70 6.70
07-01-12 6.66 6.74 6.60 1,301,700 6.66 6.66
07-01-11 6.58 6.75 6.58 1,840,900 6.72 6.72
Date Open High Low Vol Cls adjCls
07-01-10 6.43 6.67 6.43 2,055,400 6.63 6.63
07-01-09 6.50 6.56 6.31 2,480,300 6.43 6.43
07-01-08 6.00 6.05 5.86 732,300 5.99 5.99
07-01-05 6.06 6.06 5.90 716,200 6.01 6.01
07-01-04 5.99 6.09 5.86 1,883,100 6.08 6.08
07-01-03 5.89 6.06 5.78 1,983,600 5.92 5.92
06-12-29 5.82 5.94 5.80 851,000 5.83 5.83
06-12-28 5.88 5.95 5.80 949,300 5.83 5.83
06-12-27 5.90 6.00 5.84 623,000 5.93 5.93
Date Open High Low Vol Cls adjCls
06-12-26 5.72 5.88 5.71 614,500 5.86 5.86
06-12-22 5.77 5.85 5.68 704,200 5.70 5.70
06-12-21 5.82 5.87 5.77 785,800 5.80 5.80
06-12-20 5.77 5.92 5.71 978,800 5.79 5.79
06-12-19 5.74 5.75 5.65 1,087,000 5.73 5.73
06-12-18 5.98 6.02 5.70 1,482,500 5.79 5.79
06-12-15 6.04 6.11 5.86 2,332,800 5.98 5.98
06-12-14 5.92 6.10 5.92 1,086,300 6.00 6.00
06-12-13 6.07 6.13 5.86 1,489,300 5.90 5.90
Date Open High Low Vol Cls adjCls
06-12-12 6.04 6.18 6.01 1,104,000 6.07 6.07
06-12-11 6.00 6.10 6.00 1,689,900 6.05 6.05
06-12-08 6.08 6.12 5.93 3,565,000 6.03 6.03
06-12-07 6.64 6.65 6.31 2,655,700 6.35 6.35
06-12-06 6.58 6.65 6.51 569,300 6.60 6.60
06-12-05 6.66 6.69 6.56 1,920,700 6.62 6.62
06-12-04 6.43 6.64 6.37 1,793,300 6.62 6.62
06-12-01 6.37 6.42 6.29 1,048,600 6.40 6.40
06-11-30 6.56 6.56 6.33 1,697,400 6.39 6.39
Date Open High Low Vol Cls adjCls
06-11-29 6.57 6.65 6.50 879,800 6.56 6.56
06-11-28 6.51 6.64 6.44 903,300 6.55 6.55
06-11-27 6.75 6.78 6.53 749,100 6.54 6.54
06-11-24 6.69 6.79 6.63 176,800 6.78 6.78
06-11-22 6.68 6.80 6.62 688,200 6.74 6.74
06-11-21 6.78 6.78 6.58 750,700 6.65 6.65
06-11-20 6.55 6.80 6.50 1,238,700 6.74 6.74
06-11-17 6.63 6.63 6.51 884,200 6.58 6.58
06-11-16 6.89 6.89 6.59 1,907,100 6.64 6.64
Date Open High Low Vol Cls adjCls
06-11-15 6.86 6.96 6.75 848,400 6.86 6.86
06-11-14 6.66 6.85 6.49 1,036,200 6.85 6.85
06-11-13 6.48 6.64 6.44 825,000 6.62 6.62
06-11-10 6.38 6.53 6.36 851,600 6.45 6.45
06-11-09 6.67 6.69 6.37 936,500 6.37 6.37
06-11-08 6.69 6.69 6.52 908,100 6.61 6.61
06-11-07 6.55 6.81 6.55 922,300 6.57 6.57
06-11-06 6.40 6.55 6.40 1,015,000 6.51 6.51
06-11-03 6.34 6.45 6.25 1,047,900 6.33 6.33
Date Open High Low Vol Cls adjCls
06-11-02 6.19 6.35 6.18 2,962,500 6.25 6.25
06-11-01 6.86 6.91 6.50 1,823,700 6.51 6.51
06-10-31 6.76 7.02 6.76 1,040,000 6.90 6.90
06-10-30 6.81 6.96 6.60 1,387,600 6.88 6.88
06-10-27 7.01 7.05 6.80 884,400 6.81 6.81
06-10-26 7.10 7.17 6.96 1,038,700 7.02 7.02
06-10-25 6.81 7.08 6.81 1,146,600 7.02 7.02
06-10-24 6.91 6.95 6.82 912,900 6.87 6.87
06-10-23 6.89 7.04 6.79 918,000 7.00 7.00
Date Open High Low Vol Cls adjCls
06-10-20 7.11 7.12 6.92 943,300 6.99 6.99
06-10-19 7.10 7.13 6.85 866,800 7.09 7.09
06-10-18 7.31 7.40 7.03 1,416,400 7.20 7.20
06-10-17 7.66 7.66 7.35 1,370,900 7.41 7.41
06-10-16 7.57 7.80 7.51 1,064,200 7.71 7.71
06-10-13 7.52 7.72 7.41 1,243,000 7.62 7.62
06-10-12 7.42 7.58 7.30 2,146,200 7.51 7.51
06-10-11 7.31 7.51 7.30 2,298,400 7.42 7.42
06-10-10 7.40 7.43 7.20 1,896,000 7.40 7.40
Date Open High Low Vol Cls adjCls
06-10-09 7.23 7.40 7.13 648,400 7.37 7.37
06-10-06 7.13 7.26 7.10 1,398,200 7.23 7.23
06-10-05 7.19 7.31 7.17 958,000 7.19 7.19
06-10-04 7.01 7.26 6.98 1,690,700 7.24 7.24
06-10-03 6.94 7.05 6.90 1,174,400 7.00 7.00
06-10-02 7.05 7.13 6.87 941,700 6.96 6.96
06-09-29 6.90 7.08 6.89 2,663,200 7.04 7.04
06-09-28 6.92 6.96 6.82 880,700 6.88 6.88
06-09-27 6.87 7.00 6.70 1,996,000 6.89 6.89
Date Open High Low Vol Cls adjCls
06-09-26 6.87 6.99 6.75 1,338,300 6.91 6.91
06-09-25 6.89 6.94 6.70 1,433,400 6.90 6.90
06-09-22 6.48 6.85 6.42 3,126,800 6.78 6.78
06-09-21 6.75 6.78 6.41 964,500 6.46 6.46
06-09-20 6.61 6.73 6.61 1,662,200 6.73 6.73
06-09-19 6.48 6.59 6.41 776,500 6.54 6.54
06-09-18 6.42 6.55 6.37 724,200 6.48 6.48
06-09-15 6.53 6.59 6.39 923,400 6.46 6.46
06-09-14 6.63 6.63 6.34 1,417,300 6.48 6.48
Date Open High Low Vol Cls adjCls
06-09-13 6.62 6.74 6.53 725,700 6.60 6.60
06-09-12 6.28 6.63 6.25 1,636,700 6.59 6.59
06-09-11 6.20 6.53 6.16 885,600 6.29 6.29
06-09-08 6.21 6.32 6.17 1,348,800 6.25 6.25
06-09-07 5.90 6.30 5.81 1,827,600 6.17 6.17
06-09-06 6.15 6.16 5.89 1,032,000 5.90 5.90
06-09-05 6.20 6.26 6.10 1,055,100 6.19 6.19
06-09-01 6.34 6.37 6.13 633,100 6.16 6.16
06-08-31 6.29 6.40 6.19 912,200 6.29 6.29
Date Open High Low Vol Cls adjCls
06-08-30 6.36 6.45 6.15 2,137,700 6.31 6.31
06-08-29 6.04 6.28 5.99 1,104,300 6.27 6.27
06-08-28 5.96 6.06 5.88 968,000 6.03 6.03
06-08-25 5.94 6.01 5.87 520,000 5.93 5.93
06-08-24 6.00 6.00 5.82 633,600 5.93 5.93
06-08-23 5.98 6.05 5.86 744,600 5.95 5.95
06-08-22 5.84 6.02 5.84 1,486,100 5.99 5.99
06-08-21 5.91 5.94 5.80 925,300 5.88 5.88
06-08-18 5.97 6.00 5.88 1,312,900 5.96 5.96
Date Open High Low Vol Cls adjCls
06-08-17 6.01 6.09 5.89 1,271,600 5.95 5.95
06-08-16 5.80 6.03 5.75 1,399,400 6.00 6.00
06-08-15 5.70 5.81 5.64 1,410,200 5.80 5.80
06-08-14 5.47 5.59 5.35 1,159,900 5.48 5.48
06-08-11 5.45 5.46 5.35 762,800 5.37 5.37
06-08-10 5.36 5.48 5.31 1,073,000 5.45 5.45
06-08-09 5.61 5.74 5.39 1,051,600 5.42 5.42
06-08-08 5.65 5.69 5.29 1,334,000 5.51 5.51
06-08-07 5.55 5.66 5.41 1,417,200 5.60 5.60
Date Open High Low Vol Cls adjCls
06-08-04 5.73 5.97 5.47 2,080,000 5.56 5.56
06-08-03 5.58 5.76 5.49 2,159,900 5.73 5.73
06-08-02 5.56 5.66 5.49 2,010,000 5.63 5.63
06-08-01 5.50 5.62 5.37 947,700 5.43 5.43
06-07-31 5.44 5.59 5.39 915,200 5.53 5.53
06-07-28 5.27 5.46 5.16 1,901,600 5.45 5.45
06-07-27 5.38 5.40 5.21 1,100,700 5.22 5.22
06-07-26 5.30 5.46 5.21 997,100 5.33 5.33
06-07-25 5.39 5.47 5.28 1,117,400 5.31 5.31
Date Open High Low Vol Cls adjCls
06-07-24 5.26 5.49 5.25 888,900 5.36 5.36
06-07-21 5.39 5.42 5.16 798,200 5.21 5.21
06-07-20 5.67 5.70 5.40 915,400 5.42 5.42
06-07-19 5.51 5.75 5.50 970,100 5.66 5.66
06-07-18 5.64 5.70 5.24 1,067,900 5.53 5.53
06-07-17 5.51 5.63 5.49 1,127,500 5.54 5.54
06-07-14 5.56 5.64 5.44 784,800 5.53 5.53
06-07-13 5.70 5.84 5.53 1,358,900 5.56 5.56
06-07-12 6.00 6.00 5.70 1,298,500 5.75 5.75
Date Open High Low Vol Cls adjCls
06-07-11 5.65 6.05 5.59 1,781,300 6.05 6.05
06-07-10 5.89 5.89 5.50 1,946,100 5.66 5.66
06-07-07 5.96 5.99 5.80 1,309,500 5.82 5.82
06-07-06 5.83 6.04 5.81 1,086,600 5.98 5.98
06-07-05 5.95 5.95 5.76 953,800 5.81 5.81
06-07-03 6.04 6.08 5.85 407,000 6.00 6.00
06-06-30 6.06 6.15 5.83 1,144,800 5.90 5.90
06-06-29 5.85 6.04 5.74 1,821,700 6.04 6.04
06-06-28 5.55 5.61 5.50 871,400 5.59 5.59
Date Open High Low Vol Cls adjCls
06-06-27 5.61 5.70 5.46 1,758,300 5.51 5.51
06-06-26 5.74 5.78 5.57 1,573,300 5.62 5.62
06-06-23 5.77 5.87 5.62 1,418,500 5.70 5.70
06-06-22 5.62 5.83 5.58 1,708,500 5.76 5.76
06-06-21 5.50 5.70 5.43 2,109,400 5.61 5.61
06-06-20 5.48 5.62 5.42 2,524,600 5.50 5.50
06-06-19 5.45 5.55 5.35 1,143,200 5.48 5.48
06-06-16 5.63 5.63 5.32 3,753,100 5.41 5.41
06-06-15 5.51 5.67 5.47 1,305,300 5.62 5.62
Date Open High Low Vol Cls adjCls
06-06-14 5.31 5.59 5.31 1,252,000 5.45 5.45
06-06-13 5.39 5.65 5.23 3,275,200 5.31 5.31
06-06-12 5.96 5.97 5.59 2,135,500 5.60 5.60
06-06-09 6.30 6.46 5.93 3,412,200 5.93 5.93
06-06-08 6.10 6.46 5.79 1,977,200 6.15 6.15
06-06-07 6.33 6.41 6.09 1,760,900 6.16 6.16
06-06-06 6.27 6.32 6.14 2,843,600 6.28 6.28
06-06-05 6.48 6.49 6.19 2,271,000 6.27 6.27
06-06-02 6.85 6.89 6.39 1,929,800 6.53 6.53
Date Open High Low Vol Cls adjCls
06-06-01 6.38 6.66 6.38 2,388,700 6.64 6.64
06-05-31 6.20 6.49 6.15 2,756,300 6.37 6.37
06-05-30 6.19 6.20 6.00 1,380,500 6.02 6.02
06-05-26 6.20 6.27 6.08 895,000 6.14 6.14
06-05-25 6.33 6.48 6.04 1,870,100 6.15 6.15
06-05-24 6.32 6.45 6.09 1,731,900 6.22 6.22
06-05-23 6.47 6.69 6.14 1,987,900 6.29 6.29
06-05-22 6.48 6.48 6.20 1,647,500 6.25 6.25
06-05-19 6.38 6.49 6.19 1,674,800 6.49 6.49
Date Open High Low Vol Cls adjCls
06-05-18 6.36 6.65 6.22 2,775,100 6.33 6.33
06-05-17 6.30 6.34 6.03 2,672,300 6.34 6.34
06-05-16 6.47 6.47 6.10 2,149,500 6.14 6.14
06-05-15 6.40 6.44 6.12 1,936,900 6.27 6.27
06-05-12 6.42 6.63 6.30 2,068,800 6.45 6.45
06-05-11 6.69 6.69 6.42 1,774,500 6.45 6.45
06-05-10 6.95 6.95 6.64 1,125,800 6.74 6.74
06-05-09 7.03 7.03 6.84 1,259,200 6.92 6.92
06-05-08 6.93 7.09 6.84 2,537,500 7.02 7.02
Date Open High Low Vol Cls adjCls
06-05-05 7.16 7.20 6.76 9,569,600 6.89 6.89
06-05-04 5.74 6.18 5.73 3,080,200 6.04 6.04
06-05-03 5.81 5.89 5.69 3,398,000 5.78 5.78
06-05-02 5.83 5.86 5.71 1,676,900 5.84 5.84
06-05-01 5.95 5.99 5.80 1,629,800 5.84 5.84
06-04-28 5.75 5.90 5.70 2,072,600 5.89 5.89
06-04-27 5.81 5.97 5.60 1,956,100 5.81 5.81
06-04-26 5.88 5.98 5.78 1,161,600 5.86 5.86
06-04-25 5.82 5.97 5.76 1,020,300 5.90 5.90
Date Open High Low Vol Cls adjCls
06-04-24 5.80 5.88 5.70 992,300 5.83 5.83
06-04-21 6.09 6.09 5.81 863,000 5.83 5.83
06-04-20 6.04 6.13 5.92 700,800 6.02 6.02
06-04-19 6.00 6.10 5.96 1,299,500 6.06 6.06
06-04-18 5.74 5.99 5.74 865,000 5.96 5.96
06-04-17 6.07 6.10 5.68 982,000 5.72 5.72
06-04-13 5.95 6.10 5.85 961,700 5.91 5.91
06-04-12 5.78 5.84 5.71 1,054,600 5.77 5.77
06-04-11 5.97 5.98 5.75 1,795,900 5.80 5.80
Date Open High Low Vol Cls adjCls
06-04-10 6.14 6.14 5.89 1,637,600 5.94 5.94
06-04-07 6.32 6.45 6.00 1,761,500 6.11 6.11
06-04-06 6.10 6.45 5.99 1,268,500 6.31 6.31
06-04-05 5.88 6.17 5.86 1,223,400 6.08 6.08
06-04-04 6.04 6.10 5.78 1,212,100 5.88 5.88
06-04-03 5.87 6.04 5.74 2,015,500 6.00 6.00
06-03-31 6.09 6.09 5.84 1,533,600 5.86 5.86
06-03-30 6.03 6.13 5.94 1,885,200 6.01 6.01
06-03-29 6.06 6.11 5.98 1,743,100 6.05 6.05
Date Open High Low Vol Cls adjCls
06-03-28 6.03 6.12 5.99 1,494,700 6.01 6.01
06-03-27 6.19 6.20 6.04 890,300 6.07 6.07
06-03-24 6.00 6.14 6.00 1,151,600 6.11 6.11
06-03-23 6.10 6.15 5.96 1,375,400 6.00 6.00
06-03-22 6.13 6.35 6.00 1,993,000 6.08 6.08
06-03-21 6.24 6.48 6.16 2,005,900 6.24 6.24
06-03-20 6.17 6.30 6.08 1,841,200 6.17 6.17
06-03-17 6.39 6.39 6.16 2,613,500 6.18 6.18
06-03-16 6.88 6.96 6.28 3,145,900 6.40 6.40
Date Open High Low Vol Cls adjCls
06-03-15 6.92 7.09 6.76 1,108,700 6.87 6.87
06-03-14 6.65 6.89 6.62 924,600 6.86 6.86
06-03-13 6.58 6.80 6.55 746,600 6.64 6.64
06-03-10 6.53 6.72 6.41 682,300 6.56 6.56
06-03-09 6.57 6.74 6.43 1,068,500 6.55 6.55
06-03-08 6.71 6.95 6.46 1,786,400 6.58 6.58
06-03-07 7.01 7.11 6.68 1,143,300 6.72 6.72
06-03-06 7.06 7.19 6.98 985,800 7.03 7.03
06-03-03 7.06 7.23 7.00 913,600 7.06 7.06
Date Open High Low Vol Cls adjCls
06-03-02 7.23 7.36 7.10 1,033,800 7.15 7.15
06-03-01 6.96 7.27 6.89 1,913,100 7.23 7.23
06-02-28 7.03 7.08 6.81 3,644,000 6.91 6.91
06-02-27 7.30 7.30 6.96 1,561,800 7.00 7.00
06-02-24 7.19 7.29 7.05 1,444,000 7.20 7.20
06-02-23 7.47 7.49 7.14 1,652,400 7.18 7.18
06-02-22 7.42 7.56 7.31 1,296,400 7.43 7.43
06-02-21 7.65 7.71 7.33 1,074,300 7.43 7.43
06-02-17 8.04 8.04 7.63 1,325,500 7.69 7.69
Date Open High Low Vol Cls adjCls
06-02-16 7.77 8.20 7.72 3,487,000 8.00 8.00
06-02-15 7.70 7.89 7.53 1,736,900 7.72 7.72
06-02-14 7.45 7.73 7.31 1,823,400 7.69 7.69
06-02-13 7.57 7.58 7.24 1,804,100 7.40 7.40
06-02-10 7.64 7.80 7.49 1,787,400 7.60 7.60
06-02-09 6.94 7.95 6.75 9,154,500 7.62 7.62
06-02-08 6.11 6.37 6.11 1,601,300 6.36 6.36
06-02-07 6.10 6.30 6.04 1,380,500 6.11 6.11
06-02-06 6.12 6.20 6.04 1,019,200 6.09 6.09
Date Open High Low Vol Cls adjCls
06-02-03 6.15 6.23 6.05 1,010,500 6.09 6.09
06-02-02 6.38 6.38 6.15 2,400,700 6.20 6.20
06-02-01 6.32 6.50 6.25 2,013,300 6.38 6.38
06-01-31 6.44 6.56 6.29 1,740,700 6.32 6.32
06-01-30 6.47 6.62 6.31 1,416,700 6.47 6.47
06-01-27 6.65 6.81 6.52 1,557,400 6.58 6.58
06-01-26 6.66 6.74 6.59 2,129,800 6.62 6.62
06-01-25 6.81 6.96 6.56 2,734,400 6.62 6.62
06-01-24 6.51 6.84 6.50 2,623,600 6.81 6.81
Date Open High Low Vol Cls adjCls
06-01-23 6.60 6.79 6.45 1,916,100 6.49 6.49
06-01-20 6.80 6.80 6.52 3,024,400 6.60 6.60
06-01-19 6.21 6.91 6.21 6,288,100 6.77 6.77
06-01-18 5.54 5.83 5.51 3,740,800 5.81 5.81
06-01-17 5.48 5.69 5.44 2,792,400 5.66 5.66
06-01-13 5.29 5.56 5.16 5,013,800 5.53 5.53
06-01-12 5.15 5.19 5.05 905,500 5.14 5.14
06-01-11 5.36 5.40 5.11 2,626,200 5.20 5.20
06-01-10 5.15 5.42 5.08 1,673,500 5.34 5.34
Date Open High Low Vol Cls adjCls
06-01-09 4.93 5.23 4.91 1,177,000 5.21 5.21
06-01-06 4.99 4.99 4.84 709,700 4.95 4.95
06-01-05 4.87 4.96 4.71 600,200 4.93 4.93
06-01-04 4.79 4.90 4.76 663,800 4.89 4.89
06-01-03 4.77 4.90 4.58 922,700 4.78 4.78
05-12-30 4.65 4.78 4.63 966,200 4.77 4.77
05-12-29 4.74 4.78 4.70 803,100 4.72 4.72
05-12-28 4.66 4.78 4.63 792,400 4.76 4.76
05-12-27 4.67 4.73 4.62 799,900 4.64 4.64
Date Open High Low Vol Cls adjCls
05-12-23 4.65 4.76 4.64 1,984,500 4.68 4.68
05-12-22 4.84 4.84 4.65 1,991,300 4.67 4.67
05-12-21 4.66 4.84 4.63 750,300 4.79 4.79
05-12-20 4.68 4.78 4.62 836,400 4.68 4.68
05-12-19 4.66 4.82 4.65 1,225,600 4.68 4.68
05-12-16 4.72 4.83 4.72 1,793,100 4.74 4.74
05-12-15 4.72 4.76 4.60 882,200 4.70 4.70
05-12-14 4.76 4.85 4.70 1,530,800 4.73 4.73
05-12-13 4.81 4.85 4.72 3,350,000 4.76 4.76
Date Open High Low Vol Cls adjCls
05-12-12 4.85 4.92 4.77 4,001,000 4.78 4.78
05-12-09 4.92 4.99 4.84 865,100 4.86 4.86
05-12-08 4.95 5.11 4.87 1,448,800 4.91 4.91
05-12-07 5.21 5.21 4.84 1,574,200 4.95 4.95
05-12-06 5.25 5.34 5.12 631,400 5.21 5.21
05-12-05 5.22 5.25 5.10 843,200 5.21 5.21
05-12-02 5.14 5.29 5.11 1,823,900 5.22 5.22
05-12-01 4.79 5.24 4.78 2,091,200 5.14 5.14
05-11-30 4.59 4.79 4.58 942,900 4.79 4.79
Date Open High Low Vol Cls adjCls
05-11-29 4.65 4.68 4.55 624,900 4.62 4.62
05-11-28 4.70 4.80 4.60 707,200 4.62 4.62
05-11-25 4.70 4.75 4.70 142,000 4.74 4.74
05-11-23 4.78 4.87 4.68 483,200 4.70 4.70
05-11-22 4.66 4.83 4.66 585,200 4.77 4.77
05-11-21 4.62 4.70 4.52 499,400 4.66 4.66
05-11-18 4.38 4.65 4.25 1,447,600 4.62 4.62
05-11-17 4.28 4.37 4.17 820,300 4.33 4.33
05-11-16 4.12 4.36 4.06 1,181,900 4.32 4.32
Date Open High Low Vol Cls adjCls
05-11-15 4.18 4.27 4.09 804,200 4.12 4.12
05-11-14 4.32 4.39 4.05 2,230,400 4.18 4.18
05-11-11 4.42 4.48 4.32 403,200 4.36 4.36
05-11-10 4.43 4.46 4.35 679,100 4.45 4.45
05-11-09 4.44 4.53 4.37 834,600 4.40 4.40
05-11-08 4.50 4.51 4.37 603,100 4.42 4.42
05-11-07 4.39 4.53 4.30 657,200 4.52 4.52
05-11-04 4.37 4.56 4.26 1,668,500 4.36 4.36
05-11-03 4.46 4.54 4.42 893,800 4.52 4.52
Date Open High Low Vol Cls adjCls
05-11-02 4.34 4.46 4.26 1,657,300 4.42 4.42
05-11-01 4.35 4.38 4.25 668,500 4.34 4.34
05-10-31 4.20 4.41 4.19 1,105,100 4.35 4.35
05-10-28 4.35 4.39 4.08 1,601,800 4.20 4.20
05-10-27 5.04 5.04 4.30 6,026,600 4.33 4.33
05-10-26 5.54 5.70 5.50 844,400 5.55 5.55
05-10-25 5.65 5.66 5.50 687,900 5.55 5.55
05-10-24 5.58 5.74 5.53 748,200 5.68 5.68
05-10-21 5.41 5.65 5.41 996,200 5.53 5.53
Date Open High Low Vol Cls adjCls
05-10-20 5.44 5.50 5.36 539,500 5.44 5.44
05-10-19 5.70 5.70 5.31 1,081,000 5.46 5.46
05-10-18 5.70 5.77 5.62 770,300 5.74 5.74
05-10-17 5.54 5.68 5.53 694,700 5.63 5.63
05-10-14 5.55 5.62 5.47 1,135,500 5.56 5.56
05-10-13 5.40 5.50 5.30 562,500 5.48 5.48
05-10-12 5.47 5.54 5.28 787,500 5.38 5.38
05-10-11 5.52 5.61 5.49 1,711,400 5.52 5.52
05-10-10 5.60 5.67 5.46 435,300 5.47 5.47
Date Open High Low Vol Cls adjCls
05-10-07 5.50 5.70 5.49 712,600 5.61 5.61
05-10-06 5.60 5.68 5.40 936,800 5.50 5.50
05-10-05 5.90 5.90 5.59 1,528,400 5.59 5.59
05-10-04 5.78 6.01 5.66 4,014,300 5.87 5.87
05-10-03 5.25 5.46 5.25 768,700 5.40 5.40
05-09-30 5.12 5.28 5.12 1,248,600 5.22 5.22
05-09-29 5.15 5.18 5.07 680,300 5.12 5.12
05-09-28 5.16 5.20 5.08 947,600 5.16 5.16
05-09-27 5.22 5.24 5.05 1,112,500 5.14 5.14
Date Open High Low Vol Cls adjCls
05-09-26 5.40 5.63 5.06 1,655,900 5.21 5.21
05-09-23 5.36 5.42 5.28 528,200 5.38 5.38
05-09-22 5.28 5.42 5.23 578,100 5.39 5.39
05-09-21 5.54 5.56 5.28 979,400 5.29 5.29
05-09-20 5.74 5.84 5.52 927,500 5.55 5.55
05-09-19 5.78 5.81 5.68 905,800 5.77 5.77
05-09-16 5.71 5.79 5.51 1,245,700 5.72 5.72
05-09-15 5.73 5.77 5.54 722,200 5.66 5.66
05-09-14 5.94 5.98 5.66 706,300 5.73 5.73
Date Open High Low Vol Cls adjCls
05-09-13 5.98 6.02 5.86 410,500 5.93 5.93
05-09-12 6.07 6.15 5.89 842,500 6.01 6.01
05-09-09 5.98 6.07 5.86 950,300 5.96 5.96
05-09-08 5.92 6.00 5.84 496,400 5.97 5.97
05-09-07 5.97 6.00 5.85 703,400 5.96 5.96
05-09-06 5.72 5.97 5.70 802,900 5.96 5.96
05-09-02 5.75 5.88 5.65 630,000 5.70 5.70
05-09-01 5.89 5.93 5.66 476,300 5.72 5.72
05-08-31 5.74 5.91 5.69 573,100 5.90 5.90
Date Open High Low Vol Cls adjCls
05-08-30 5.91 5.95 5.66 1,384,900 5.75 5.75
05-08-29 5.89 5.95 5.73 869,900 5.91 5.91
05-08-26 5.96 5.99 5.80 764,600 5.86 5.86
05-08-25 6.00 6.07 5.89 556,500 5.99 5.99
05-08-24 6.16 6.19 5.91 962,300 5.99 5.99
05-08-23 6.28 6.37 6.15 387,800 6.18 6.18
05-08-22 6.44 6.47 6.12 541,300 6.30 6.30
05-08-19 6.32 6.44 6.29 670,900 6.38 6.38
05-08-18 6.29 6.54 6.17 1,630,800 6.34 6.34
Date Open High Low Vol Cls adjCls
05-08-17 6.06 6.36 6.01 1,522,100 6.32 6.32
05-08-16 6.22 6.23 6.05 540,500 6.08 6.08
05-08-15 6.17 6.36 6.00 834,200 6.27 6.27
05-08-12 6.24 6.28 5.95 926,200 6.20 6.20
05-08-11 6.04 6.29 6.01 317,500 6.26 6.26
05-08-10 6.16 6.28 6.02 692,600 6.07 6.07
05-08-09 6.36 6.36 6.15 441,500 6.19 6.19
05-08-08 6.41 6.50 6.30 588,100 6.33 6.33
05-08-05 6.56 6.62 6.40 852,600 6.43 6.43
Date Open High Low Vol Cls adjCls
05-08-04 6.85 6.85 6.56 876,600 6.59 6.59
05-08-03 6.72 6.92 6.69 1,085,000 6.81 6.81
05-08-02 6.64 6.80 6.55 582,500 6.72 6.72
05-08-01 6.71 6.77 6.57 885,500 6.69 6.69
05-07-29 6.89 7.03 6.78 594,700 6.91 6.91
05-07-28 6.75 7.10 6.53 1,347,400 6.92 6.92
05-07-27 7.41 7.45 7.22 592,900 7.34 7.34
05-07-26 7.38 7.47 7.25 343,200 7.41 7.41
05-07-25 7.44 7.45 7.30 540,300 7.38 7.38
Date Open High Low Vol Cls adjCls
05-07-22 7.18 7.42 7.10 680,000 7.42 7.42
05-07-21 7.53 7.56 7.17 776,200 7.20 7.20
05-07-20 7.20 7.50 7.14 1,313,400 7.48 7.48
05-07-19 7.18 7.30 7.07 979,400 7.29 7.29
05-07-18 7.19 7.23 7.00 619,700 7.06 7.06
05-07-15 7.30 7.39 7.18 764,300 7.21 7.21
05-07-14 7.40 7.45 7.33 1,139,500 7.36 7.36
05-07-13 7.39 7.47 7.17 1,028,600 7.39 7.39
05-07-12 7.35 7.49 7.30 421,500 7.42 7.42
Date Open High Low Vol Cls adjCls
05-07-11 7.17 7.37 7.11 857,300 7.34 7.34
05-07-08 7.00 7.20 6.92 499,900 7.18 7.18
05-07-07 6.94 7.09 6.80 400,200 7.02 7.02
05-07-06 6.95 7.17 6.95 584,000 7.01 7.01
05-07-05 6.88 7.05 6.77 706,300 6.95 6.95
05-07-01 6.87 7.00 6.78 306,600 6.89 6.89
05-06-30 7.11 7.14 6.84 523,000 6.86 6.86
05-06-29 7.07 7.14 6.95 516,800 7.08 7.08
05-06-28 6.89 7.18 6.85 796,800 7.07 7.07
Date Open High Low Vol Cls adjCls
05-06-27 7.01 7.03 6.84 814,100 6.91 6.91
05-06-24 7.25 7.36 7.00 1,118,300 7.05 7.05
05-06-23 7.25 7.59 7.17 1,645,000 7.27 7.27
05-06-22 7.28 7.39 7.12 1,012,900 7.28 7.28
05-06-21 7.22 7.34 7.20 685,000 7.25 7.25
05-06-20 7.30 7.33 7.17 734,800 7.21 7.21
05-06-17 7.71 7.71 7.30 1,656,600 7.33 7.33
05-06-16 7.55 7.73 7.53 878,600 7.67 7.67
05-06-15 7.56 7.72 7.25 1,142,500 7.58 7.58
Date Open High Low Vol Cls adjCls
05-06-14 7.82 7.89 7.53 928,700 7.61 7.61
05-06-13 7.74 7.89 7.64 895,200 7.80 7.80
05-06-10 7.93 7.96 7.69 889,200 7.69 7.69
05-06-09 7.80 7.98 7.64 934,300 7.96 7.96
05-06-08 7.75 7.99 7.73 1,016,600 7.82 7.82
05-06-07 7.43 7.83 7.34 2,510,000 7.69 7.69
05-06-06 7.07 7.18 6.96 894,000 7.04 7.04
05-06-03 7.30 7.33 7.03 1,001,800 7.06 7.06
05-06-02 7.14 7.29 7.06 2,355,900 7.26 7.26
Date Open High Low Vol Cls adjCls
05-06-01 6.60 6.87 6.60 821,900 6.82 6.82
05-05-31 6.55 6.75 6.55 701,500 6.65 6.65
05-05-27 6.60 6.60 6.42 588,100 6.55 6.55
05-05-26 6.28 6.58 6.28 1,173,500 6.58 6.58
05-05-25 6.16 6.46 6.10 1,285,700 6.32 6.32
05-05-24 6.01 6.23 5.92 870,600 6.16 6.16
05-05-23 5.85 6.22 5.65 1,276,900 6.09 6.09
05-05-20 5.91 6.03 5.75 547,000 6.01 6.01
05-05-19 5.96 6.07 5.83 580,800 5.85 5.85
Date Open High Low Vol Cls adjCls
05-05-18 5.74 6.02 5.63 906,600 5.97 5.97
05-05-17 5.53 5.73 5.40 2,577,500 5.65 5.65
05-05-16 5.56 5.63 5.46 674,100 5.49 5.49
05-05-13 5.58 5.71 5.49 1,054,400 5.61 5.61
05-05-12 5.73 5.89 5.61 638,200 5.68 5.68
05-05-11 5.77 5.80 5.57 512,400 5.75 5.75
05-05-10 5.91 5.96 5.64 868,500 5.71 5.71
05-05-09 5.94 6.03 5.89 773,500 5.99 5.99
05-05-06 6.07 6.09 5.84 749,200 5.97 5.97
Date Open High Low Vol Cls adjCls
05-05-05 6.20 6.22 5.89 1,643,600 6.04 6.04
05-05-04 6.12 6.13 5.93 1,399,000 6.09 6.09
05-05-03 6.06 6.22 6.01 1,004,800 6.05 6.05
05-05-02 6.18 6.31 6.09 1,195,900 6.12 6.12
05-04-29 6.41 6.54 6.04 1,463,600 6.21 6.21
05-04-28 6.63 6.73 6.32 654,500 6.33 6.33
05-04-27 6.59 6.76 6.59 622,300 6.66 6.66
05-04-26 6.72 7.02 6.66 614,900 6.67 6.67
05-04-25 6.84 6.90 6.74 432,200 6.81 6.81
Date Open High Low Vol Cls adjCls
05-04-22 6.98 7.03 6.75 892,500 6.82 6.82
05-04-21 6.68 7.02 6.68 676,200 6.95 6.95
05-04-20 6.91 7.00 6.58 1,375,300 6.59 6.59
05-04-19 6.72 6.90 6.60 1,882,700 6.84 6.84
05-04-18 6.57 6.75 6.54 1,124,300 6.60 6.60
05-04-15 6.84 6.96 6.55 972,500 6.61 6.61
05-04-14 6.92 6.99 6.83 970,400 6.84 6.84
05-04-13 7.10 7.11 6.80 1,685,200 6.85 6.85
05-04-12 7.00 7.11 6.87 1,004,900 7.08 7.08
Date Open High Low Vol Cls adjCls
05-04-11 7.00 7.10 6.81 734,200 6.97 6.97
05-04-08 7.05 7.17 6.96 505,400 6.97 6.97
05-04-07 6.98 7.04 6.85 673,200 7.04 7.04
05-04-06 7.06 7.15 6.88 1,050,900 6.94 6.94
05-04-05 6.93 7.09 6.89 929,600 6.96 6.96
05-04-04 7.10 7.21 6.94 1,770,800 6.96 6.96
05-04-01 7.36 7.39 7.11 846,600 7.12 7.12
05-03-31 7.32 7.32 7.21 1,064,000 7.30 7.30
05-03-30 7.11 7.32 7.05 687,400 7.31 7.31
Date Open High Low Vol Cls adjCls
05-03-29 7.20 7.30 7.02 486,700 7.04 7.04
05-03-28 7.30 7.32 7.21 472,500 7.24 7.24
05-03-24 7.30 7.34 7.15 741,800 7.26 7.26
05-03-23 7.30 7.37 7.12 886,500 7.23 7.23
05-03-22 7.32 7.36 7.16 1,361,900 7.26 7.26
05-03-21 7.32 7.32 7.08 1,082,900 7.30 7.30
05-03-18 7.56 7.72 7.26 1,553,800 7.29 7.29
05-03-17 7.58 7.70 7.51 605,100 7.64 7.64
05-03-16 7.69 7.88 7.48 1,793,400 7.59 7.59
Date Open High Low Vol Cls adjCls
05-03-15 8.00 8.06 7.69 600,900 7.77 7.77
05-03-14 7.95 8.05 7.83 567,900 7.98 7.98
05-03-11 8.19 8.29 7.83 637,700 7.98 7.98
05-03-10 8.20 8.30 8.01 539,300 8.15 8.15
05-03-09 8.25 8.46 8.16 555,700 8.23 8.23
05-03-08 8.55 8.65 8.28 568,900 8.29 8.29
05-03-07 8.58 8.80 8.50 584,700 8.50 8.50
05-03-04 8.60 8.70 8.43 570,600 8.53 8.53
05-03-03 8.82 8.86 8.38 542,500 8.64 8.64
Date Open High Low Vol Cls adjCls
05-03-02 8.89 8.95 8.65 559,100 8.77 8.77
05-03-01 8.66 8.98 8.65 579,400 8.88 8.88
05-02-28 8.75 9.02 8.57 738,700 8.60 8.60
05-02-25 8.84 8.84 8.49 1,136,000 8.78 8.78
05-02-24 8.54 8.82 8.43 689,200 8.79 8.79
05-02-23 8.77 8.85 8.44 1,183,400 8.45 8.45
05-02-22 8.83 9.23 8.73 1,156,000 8.76 8.76
05-02-18 9.00 9.08 8.61 1,039,200 8.92 8.92
05-02-17 9.33 9.49 8.89 755,300 8.89 8.89
Date Open High Low Vol Cls adjCls
05-02-16 9.32 9.40 9.14 1,263,000 9.35 9.35
05-02-15 9.13 9.43 9.09 1,151,300 9.32 9.32
05-02-14 9.00 9.15 8.84 1,564,200 9.05 9.05
05-02-11 8.33 8.94 8.24 1,163,400 8.94 8.94
05-02-10 8.55 8.89 8.18 1,306,500 8.42 8.42
05-02-09 8.81 8.93 8.24 1,486,200 8.55 8.55
05-02-08 8.64 9.00 8.53 1,659,600 8.90 8.90
05-02-07 8.34 8.72 8.33 1,402,100 8.60 8.60
05-02-04 7.64 8.61 7.49 1,739,500 8.58 8.58
Date Open High Low Vol Cls adjCls
05-02-03 7.62 7.72 7.48 1,068,700 7.71 7.71
05-02-02 7.72 7.75 7.54 789,000 7.67 7.67
05-02-01 7.42 7.71 7.40 717,300 7.68 7.68
05-01-31 7.35 7.52 7.34 588,100 7.47 7.47
05-01-28 7.36 7.48 7.26 561,200 7.26 7.26
05-01-27 7.27 7.45 7.19 650,300 7.42 7.42
05-01-26 7.13 7.35 7.10 597,300 7.33 7.33
05-01-25 6.93 7.18 6.91 624,700 7.00 7.00
05-01-24 7.07 7.15 6.80 724,700 6.93 6.93
Date Open High Low Vol Cls adjCls
05-01-21 7.05 7.21 6.99 716,900 7.03 7.03
05-01-20 7.12 7.26 6.99 1,128,000 7.05 7.05
05-01-19 7.39 7.39 7.10 1,113,500 7.23 7.23
05-01-18 7.20 7.35 7.15 851,000 7.30 7.30
05-01-14 7.01 7.33 7.01 723,600 7.29 7.29
05-01-13 7.33 7.38 6.99 924,900 7.05 7.05
05-01-12 6.97 7.33 6.89 3,522,800 7.31 7.31
05-01-11 6.99 7.00 6.72 1,128,900 6.84 6.84
05-01-10 6.76 7.16 6.74 1,846,100 6.99 6.99
Date Open High Low Vol Cls adjCls
05-01-07 7.04 7.09 6.75 699,700 6.79 6.79
05-01-06 7.07 7.21 6.84 661,900 6.94 6.94
05-01-05 7.43 7.49 6.95 2,472,900 6.96 6.96
05-01-04 7.91 8.03 7.33 1,049,100 7.39 7.39
05-01-03 8.15 8.15 7.79 767,800 7.89 7.89
04-12-31 8.16 8.18 8.06 577,700 8.13 8.13
04-12-30 8.02 8.20 8.02 554,100 8.08 8.08
04-12-29 8.16 8.21 8.06 861,800 8.10 8.10
04-12-28 7.96 8.18 7.95 587,500 8.17 8.17
Date Open High Low Vol Cls adjCls
04-12-27 8.07 8.20 7.94 599,500 7.97 7.97
04-12-23 8.10 8.19 8.05 674,900 8.06 8.06
04-12-22 8.04 8.24 8.00 516,300 8.11 8.11
04-12-21 7.94 8.22 7.92 609,500 8.20 8.20
04-12-20 8.11 8.36 7.92 1,104,100 7.98 7.98
04-12-17 8.09 8.19 7.89 2,316,800 8.16 8.16
04-12-16 8.27 8.35 7.96 650,800 7.97 7.97
04-12-15 8.15 8.37 8.13 528,400 8.33 8.33
04-12-14 7.92 8.33 7.89 1,427,600 8.18 8.18
Date Open High Low Vol Cls adjCls
04-12-13 7.94 7.98 7.76 1,263,200 7.93 7.93
04-12-10 7.49 7.78 7.47 717,100 7.75 7.75
04-12-09 7.70 7.77 7.28 1,483,700 7.61 7.61
04-12-08 8.04 8.05 7.67 1,874,100 7.77 7.77
04-12-07 8.18 8.22 7.98 1,848,800 8.13 8.13
04-12-06 7.95 8.17 7.90 1,241,300 8.17 8.17
04-12-03 7.70 8.10 7.70 2,350,700 8.02 8.02
04-12-02 7.73 7.81 7.55 2,558,100 7.55 7.55
04-12-01 7.40 7.74 7.39 1,390,100 7.70 7.70
Date Open High Low Vol Cls adjCls
04-11-30 7.43 7.55 7.30 2,665,100 7.30 7.30
04-11-29 7.41 7.41 7.24 1,454,900 7.35 7.35
04-11-26 7.28 7.30 7.16 242,100 7.20 7.20
04-11-24 7.09 7.33 7.00 1,193,500 7.20 7.20
04-11-23 7.21 7.26 6.93 1,198,800 7.09 7.09
04-11-22 6.91 7.19 6.90 1,059,400 7.18 7.18
04-11-19 7.13 7.19 6.94 1,047,000 7.00 7.00
04-11-18 7.17 7.29 7.06 1,907,700 7.23 7.23
04-11-17 7.00 7.29 7.00 2,766,700 7.26 7.26
Date Open High Low Vol Cls adjCls
04-11-16 7.06 7.16 6.92 796,300 6.96 6.96
04-11-15 6.85 7.16 6.80 1,223,700 7.15 7.15
04-11-12 6.93 7.00 6.65 1,402,500 6.84 6.84
04-11-11 6.65 7.02 6.63 1,173,400 6.94 6.94
04-11-10 6.95 6.95 6.50 1,359,600 6.59 6.59
04-11-09 6.87 6.99 6.76 1,015,400 6.86 6.86
04-11-08 6.97 7.18 6.90 1,757,500 6.96 6.96
04-11-05 7.27 7.27 6.94 1,888,900 7.06 7.06
04-11-04 6.63 7.50 6.58 5,627,700 7.10 7.10
Date Open High Low Vol Cls adjCls
04-11-03 8.63 8.89 8.36 854,100 8.58 8.58
04-11-02 8.55 8.76 8.43 775,900 8.61 8.61
04-11-01 8.63 8.74 8.44 727,800 8.66 8.66
04-10-29 8.68 8.76 8.46 806,100 8.60 8.60
04-10-28 8.33 8.67 8.33 1,127,000 8.60 8.60
04-10-27 7.89 8.47 7.85 1,307,800 8.45 8.45
04-10-26 8.20 8.27 7.93 1,010,500 8.03 8.03
04-10-25 7.85 8.29 7.80 690,000 8.20 8.20
04-10-22 8.41 8.47 7.93 923,700 7.98 7.98
Date Open High Low Vol Cls adjCls
04-10-21 8.14 8.47 8.03 964,500 8.40 8.40
04-10-20 7.95 8.18 7.80 1,155,600 8.07 8.07
04-10-19 7.95 8.13 7.85 722,100 7.93 7.93
04-10-18 7.76 7.95 7.69 841,500 7.86 7.86
04-10-15 7.65 7.98 7.55 1,387,000 7.80 7.80
04-10-14 8.01 8.10 7.61 1,267,700 7.64 7.64
04-10-13 8.17 8.44 8.04 851,300 8.09 8.09
04-10-12 8.22 8.27 7.79 1,619,000 8.07 8.07
04-10-11 8.31 8.32 7.96 2,342,800 8.29 8.29
Date Open High Low Vol Cls adjCls
04-10-08 8.72 8.77 8.23 1,569,500 8.23 8.23
04-10-07 9.03 9.05 8.77 868,000 8.78 8.78
04-10-06 9.00 9.05 8.85 770,700 8.99 8.99
04-10-05 9.07 9.14 8.79 771,300 9.01 9.01
04-10-04 9.05 9.29 9.01 1,085,100 9.12 9.12
04-10-01 8.40 8.95 8.38 987,400 8.95 8.95
04-09-30 8.30 8.50 8.25 959,500 8.28 8.28
04-09-29 8.00 8.35 7.91 610,700 8.30 8.30
04-09-28 7.90 7.99 7.65 739,600 7.99 7.99
Date Open High Low Vol Cls adjCls
04-09-27 8.08 8.08 7.69 567,200 7.84 7.84
04-09-24 8.50 8.54 7.99 537,600 8.03 8.03
04-09-23 8.25 8.58 8.15 404,000 8.39 8.39
04-09-22 8.70 8.70 8.19 811,200 8.20 8.20
04-09-21 8.48 8.80 8.42 1,485,100 8.78 8.78
04-09-20 8.44 8.78 8.20 1,092,500 8.63 8.63
04-09-17 8.27 8.62 8.05 701,800 8.42 8.42
04-09-16 8.10 8.41 8.07 753,600 8.25 8.25
04-09-15 8.33 8.33 7.87 854,400 8.08 8.08
Date Open High Low Vol Cls adjCls
04-09-14 8.36 8.41 8.11 1,107,700 8.36 8.36
04-09-13 8.19 8.58 8.15 1,171,500 8.36 8.36
04-09-10 7.92 8.24 7.70 952,600 8.14 8.14
04-09-09 7.31 8.09 7.31 2,620,000 7.89 7.89
04-09-08 7.48 7.63 7.25 1,629,800 7.26 7.26
04-09-07 7.50 7.55 7.30 1,077,400 7.48 7.48
04-09-03 7.71 7.74 7.30 1,200,700 7.40 7.40
04-09-02 7.81 7.90 7.69 960,700 7.83 7.83
04-09-01 7.90 8.47 7.72 2,070,700 7.85 7.85
Date Open High Low Vol Cls adjCls
04-08-31 8.04 8.06 7.76 853,100 7.80 7.80
04-08-30 8.20 8.24 7.96 638,800 7.97 7.97
04-08-27 8.30 8.47 8.21 980,900 8.25 8.25
04-08-26 8.77 8.83 8.31 1,116,600 8.32 8.32
04-08-25 8.56 8.85 8.47 836,000 8.82 8.82
04-08-24 9.02 9.07 8.58 726,700 8.76 8.76
04-08-23 8.81 9.08 8.64 693,300 8.94 8.94
04-08-20 8.66 8.78 8.55 524,200 8.69 8.69
04-08-19 8.69 8.90 8.61 542,900 8.65 8.65
Date Open High Low Vol Cls adjCls
04-08-18 8.25 8.84 8.14 1,052,600 8.62 8.62
04-08-17 8.15 8.40 8.00 981,600 8.28 8.28
04-08-16 7.87 8.10 7.72 668,800 8.00 8.00
04-08-13 7.90 7.99 7.67 757,700 7.78 7.78
04-08-12 8.09 8.20 7.82 588,400 7.86 7.86
04-08-11 8.29 8.37 7.86 2,045,300 8.21 8.21
04-08-10 8.48 8.66 8.37 819,400 8.47 8.47
04-08-09 8.16 8.54 8.16 684,400 8.40 8.40
04-08-06 8.61 8.70 8.20 673,900 8.21 8.21
Date Open High Low Vol Cls adjCls
04-08-05 8.98 9.11 8.72 559,000 8.83 8.83
04-08-04 8.78 9.13 8.65 703,900 9.02 9.02
04-08-03 9.30 9.32 8.77 825,200 8.81 8.81
04-08-02 9.49 9.50 9.02 755,800 9.30 9.30
04-07-30 8.93 9.41 8.93 1,012,400 9.33 9.33
04-07-29 9.61 9.64 8.85 2,667,600 8.96 8.96
04-07-28 8.90 8.96 8.29 2,980,700 8.29 8.29
04-07-27 8.83 9.07 8.71 1,328,800 8.90 8.90
04-07-26 8.76 9.00 8.59 1,013,900 8.61 8.61
Date Open High Low Vol Cls adjCls
04-07-23 9.30 9.33 8.74 1,069,500 8.75 8.75
04-07-22 9.00 9.41 8.95 1,451,500 9.26 9.26
04-07-21 9.99 9.99 9.01 1,436,600 9.01 9.01
04-07-20 9.50 9.88 9.46 907,800 9.82 9.82
04-07-19 9.47 9.62 9.36 859,500 9.48 9.48
04-07-16 9.86 9.91 9.36 1,544,500 9.48 9.48
04-07-15 9.83 9.83 9.51 2,756,700 9.70 9.70
04-07-14 9.90 9.99 9.53 2,965,100 9.63 9.63
04-07-13 10.41 10.60 10.13 3,635,100 10.26 10.26
Date Open High Low Vol Cls adjCls
04-07-12 10.88 10.90 10.28 2,637,500 10.39 10.39
04-07-09 11.07 11.25 10.94 795,100 11.07 11.07
04-07-08 10.90 11.30 10.64 1,461,700 10.97 10.97
04-07-07 11.11 11.32 10.94 926,500 11.00 11.00
04-07-06 11.27 11.28 10.70 1,320,300 10.93 10.93
04-07-02 12.00 12.00 11.19 1,794,200 11.36 11.36
04-07-01 12.40 12.51 11.90 867,800 11.91 11.91
04-06-30 12.13 12.53 12.02 1,369,400 12.44 12.44
04-06-29 11.78 12.05 11.66 966,300 12.04 12.04
Date Open High Low Vol Cls adjCls
04-06-28 12.05 12.16 11.71 538,400 11.76 11.76
04-06-25 11.68 12.18 11.50 1,306,200 11.87 11.87
04-06-24 11.65 11.80 11.39 596,400 11.59 11.59
04-06-23 11.41 11.66 11.19 735,100 11.56 11.56
04-06-22 10.95 11.50 10.81 807,600 11.50 11.50
04-06-21 11.03 11.23 10.80 1,177,900 10.90 10.90
04-06-18 10.67 11.24 10.47 1,208,100 11.03 11.03
04-06-17 11.40 11.40 10.86 766,200 10.86 10.86
04-06-16 11.49 11.53 11.25 648,900 11.36 11.36
Date Open High Low Vol Cls adjCls
04-06-15 11.31 11.45 11.14 603,600 11.36 11.36
04-06-14 11.70 11.78 11.00 1,212,900 11.14 11.14
04-06-10 11.75 11.91 11.56 1,349,100 11.70 11.70
04-06-09 12.07 12.11 11.60 879,300 11.63 11.63
04-06-08 11.76 12.00 11.71 728,600 11.84 11.84
04-06-07 11.78 11.99 11.67 728,900 11.91 11.91
04-06-04 11.64 11.84 11.56 818,900 11.66 11.66
04-06-03 11.72 11.80 11.37 765,000 11.37 11.37
04-06-02 12.35 12.51 11.70 963,900 11.82 11.82
Date Open High Low Vol Cls adjCls
04-06-01 11.96 12.37 11.86 938,400 12.29 12.29
04-05-28 12.08 12.18 11.88 1,346,800 12.05 12.05
04-05-27 12.19 12.69 11.94 1,661,600 12.18 12.18
04-05-26 12.04 12.33 11.78 1,763,300 12.31 12.31
04-05-25 11.33 12.11 11.21 1,467,800 12.01 12.01
04-05-24 11.29 11.57 11.15 1,175,700 11.33 11.33
04-05-21 11.10 11.25 10.75 1,054,400 11.03 11.03
04-05-20 11.21 11.36 10.90 726,500 11.03 11.03
04-05-19 11.11 11.50 10.95 1,351,100 11.07 11.07
Date Open High Low Vol Cls adjCls
04-05-18 10.51 11.00 10.51 1,287,400 10.93 10.93
04-05-17 10.30 10.73 10.21 796,800 10.40 10.40
04-05-14 10.95 11.11 10.54 1,107,500 10.62 10.62
04-05-13 11.00 11.12 10.71 1,106,500 10.92 10.92
04-05-12 11.30 11.32 10.57 1,493,200 11.00 11.00
04-05-11 11.00 11.48 10.93 1,247,300 11.47 11.47
04-05-10 10.98 11.06 10.67 1,264,400 10.82 10.82
04-05-07 11.15 11.71 11.05 1,187,300 11.08 11.08
04-05-06 11.14 11.55 11.04 938,600 11.26 11.26
Date Open High Low Vol Cls adjCls
04-05-05 11.33 11.46 11.10 1,170,000 11.31 11.31
04-05-04 10.46 11.48 10.44 1,870,600 11.29 11.29
04-05-03 10.55 11.05 10.30 1,177,400 10.50 10.50
04-04-30 10.90 11.17 10.26 1,666,900 10.51 10.51
04-04-29 10.79 11.50 10.39 2,590,800 10.75 10.75
04-04-28 10.50 11.08 9.87 5,338,500 10.84 10.84
04-04-27 10.35 10.43 9.88 1,245,500 9.97 9.97
04-04-26 10.65 10.80 10.24 827,000 10.24 10.24
04-04-23 10.61 10.93 10.46 805,200 10.73 10.73
Date Open High Low Vol Cls adjCls
04-04-22 10.54 10.76 10.32 1,324,300 10.61 10.61
04-04-21 10.62 10.89 10.43 653,300 10.70 10.70
04-04-20 10.77 11.03 10.42 1,221,200 10.49 10.49
04-04-19 10.46 10.86 10.40 893,200 10.71 10.71
04-04-16 10.75 10.89 10.38 937,900 10.46 10.46
04-04-15 11.38 11.60 10.73 1,685,300 10.80 10.80
04-04-14 11.44 11.74 11.29 1,295,900 11.42 11.42
04-04-13 11.91 12.09 11.48 1,263,500 11.52 11.52
04-04-12 11.48 11.83 11.48 651,300 11.80 11.80
Date Open High Low Vol Cls adjCls
04-04-08 11.88 11.98 11.41 1,307,100 11.41 11.41
04-04-07 11.41 11.68 11.22 850,600 11.53 11.53
04-04-06 11.60 11.63 11.39 1,259,200 11.45 11.45
04-04-05 11.62 11.89 11.47 1,488,300 11.84 11.84
04-04-02 11.31 11.68 11.25 1,684,100 11.52 11.52
04-04-01 11.09 11.22 11.00 980,900 11.12 11.12
04-03-31 11.09 11.12 10.84 913,800 11.12 11.12
04-03-30 11.02 11.10 10.87 669,900 11.05 11.05
04-03-29 10.85 11.14 10.83 1,833,800 11.05 11.05
Date Open High Low Vol Cls adjCls
04-03-26 10.50 10.82 10.43 1,639,900 10.75 10.75
04-03-25 9.97 10.59 9.97 966,400 10.52 10.52
04-03-24 9.85 10.16 9.72 961,800 9.92 9.92
04-03-23 9.70 9.93 9.45 1,034,100 9.79 9.79
04-03-22 9.98 9.98 9.45 1,166,600 9.50 9.50
04-03-19 10.58 10.60 9.99 620,400 9.99 9.99
04-03-18 10.41 10.75 10.33 1,770,500 10.40 10.40
04-03-17 10.15 10.53 10.02 1,213,400 10.49 10.49
04-03-16 10.09 10.29 9.71 1,028,700 10.10 10.10
Date Open High Low Vol Cls adjCls
04-03-15 10.30 10.34 9.85 873,200 9.88 9.88
04-03-12 10.05 10.48 10.01 1,295,800 10.39 10.39
04-03-11 9.74 10.14 9.56 2,521,500 9.89 9.89
04-03-10 10.05 10.18 9.63 1,677,100 9.66 9.66
04-03-09 10.22 10.41 9.93 1,159,100 10.09 10.09
04-03-08 11.10 11.24 10.25 1,302,500 10.33 10.33
04-03-05 10.94 11.28 10.81 842,700 11.02 11.02
04-03-04 11.02 11.29 11.00 838,800 11.22 11.22
04-03-03 11.41 11.48 11.02 979,700 11.06 11.06
Date Open High Low Vol Cls adjCls
04-03-02 11.65 11.71 11.33 1,153,500 11.44 11.44
04-03-01 11.43 11.70 11.18 1,034,900 11.58 11.58
04-02-27 11.69 11.74 11.20 1,476,300 11.44 11.44
04-02-26 11.27 11.68 11.19 997,600 11.68 11.68
04-02-25 11.15 11.45 11.10 516,200 11.41 11.41
04-02-24 11.13 11.32 10.91 2,066,900 11.14 11.14
04-02-23 11.89 11.95 11.11 1,912,100 11.25 11.25
04-02-20 12.02 12.05 11.54 980,000 11.76 11.76
04-02-19 12.70 12.71 11.91 1,672,500 12.00 12.00
Date Open High Low Vol Cls adjCls
04-02-18 12.31 12.46 12.15 1,645,500 12.25 12.25
04-02-17 12.06 12.14 11.81 1,304,000 12.13 12.13
04-02-13 12.15 12.27 11.66 1,323,200 11.75 11.75
04-02-12 12.23 12.50 12.00 1,246,700 12.01 12.01
04-02-11 12.35 12.75 12.23 1,266,900 12.23 12.23
04-02-10 12.52 12.62 12.06 852,300 12.53 12.53
04-02-09 12.52 12.75 12.25 1,251,900 12.43 12.43
04-02-06 11.77 12.67 11.77 1,157,400 12.59 12.59
04-02-05 11.74 12.15 11.67 1,360,500 11.82 11.82
Date Open High Low Vol Cls adjCls
04-02-04 11.94 12.03 11.50 1,756,600 11.55 11.55
04-02-03 12.24 12.40 11.87 1,167,200 12.02 12.02
04-02-02 12.71 13.05 12.14 1,904,700 12.28 12.28
04-01-30 11.75 12.86 11.66 3,337,000 12.60 12.60
04-01-29 11.60 11.83 11.28 5,446,700 11.64 11.64
04-01-28 11.51 11.75 10.75 2,114,700 10.93 10.93
04-01-27 11.55 11.82 11.07 1,700,800 11.44 11.44
04-01-26 11.81 11.96 11.50 1,566,400 11.51 11.51
04-01-23 12.20 12.33 11.48 1,471,500 11.81 11.81
Date Open High Low Vol Cls adjCls
04-01-22 12.82 13.00 12.16 1,268,800 12.23 12.23
04-01-21 13.08 13.10 12.38 1,923,000 12.77 12.77
04-01-20 13.00 13.24 12.26 2,141,300 13.22 13.22
04-01-16 12.26 13.26 12.20 4,882,300 12.56 12.56
04-01-15 11.22 11.56 10.80 1,251,900 11.32 11.32
04-01-14 11.35 11.49 11.00 839,800 11.35 11.35
04-01-13 11.59 11.78 10.80 1,488,500 11.44 11.44
04-01-12 11.32 11.86 11.30 1,002,700 11.75 11.75
04-01-09 11.12 11.66 10.87 1,323,100 11.44 11.44
Date Open High Low Vol Cls adjCls
04-01-08 11.05 11.40 10.91 1,159,800 11.35 11.35
04-01-07 10.70 11.22 10.61 1,391,100 11.03 11.03
04-01-06 10.55 11.00 10.55 1,286,100 10.80 10.80
04-01-05 10.26 10.63 10.24 892,900 10.52 10.52
04-01-02 10.40 10.43 9.89 575,700 10.00 10.00
03-12-31 10.36 10.44 10.13 868,800 10.27 10.27
03-12-30 10.30 10.44 10.16 671,300 10.44 10.44
03-12-29 10.08 10.47 10.05 641,000 10.47 10.47
03-12-26 10.14 10.20 10.03 113,100 10.11 10.11
Date Open High Low Vol Cls adjCls
03-12-24 10.12 10.25 10.01 370,000 10.03 10.03
03-12-23 9.72 10.20 9.65 669,600 10.19 10.19
03-12-22 9.68 10.05 9.48 761,000 9.79 9.79
03-12-19 9.96 10.09 9.64 1,663,700 9.89 9.89
03-12-18 9.55 9.98 9.36 924,100 9.90 9.90
03-12-17 9.58 9.66 9.31 900,800 9.55 9.55
03-12-16 9.56 9.73 9.24 1,147,700 9.66 9.66
03-12-15 10.41 10.42 9.36 1,096,600 9.42 9.42
03-12-12 9.93 10.00 9.53 739,900 9.86 9.86
Date Open High Low Vol Cls adjCls
03-12-11 9.30 9.90 9.30 972,200 9.80 9.80
03-12-10 9.51 9.60 9.27 1,807,100 9.40 9.40
03-12-09 10.05 10.09 9.42 1,718,000 9.50 9.50
03-12-08 10.15 10.32 9.71 1,469,400 9.95 9.95
03-12-05 10.50 10.55 9.90 2,114,800 10.15 10.15
03-12-04 10.96 11.09 10.26 2,015,800 10.58 10.58
03-12-03 11.33 11.51 10.90 1,649,900 10.91 10.91
03-12-02 11.45 11.71 11.11 1,638,900 11.15 11.15
03-12-01 11.51 11.75 11.41 956,600 11.48 11.48
Date Open High Low Vol Cls adjCls
03-11-28 11.20 11.49 11.15 304,800 11.45 11.45
03-11-26 11.50 11.53 11.02 764,200 11.30 11.30
03-11-25 11.55 11.74 11.31 1,180,200 11.44 11.44
03-11-24 10.83 11.35 10.75 1,183,300 11.30 11.30
03-11-21 10.65 10.77 10.37 912,000 10.71 10.71
03-11-20 10.66 10.74 10.29 1,344,400 10.47 10.47
03-11-19 10.65 10.80 10.38 1,631,500 10.73 10.73
03-11-18 10.90 11.18 10.55 1,287,000 10.71 10.71
03-11-17 11.05 11.05 10.45 991,200 10.91 10.91
Date Open High Low Vol Cls adjCls
03-11-14 11.72 11.94 11.01 1,167,500 11.09 11.09
03-11-13 11.70 11.75 11.31 1,476,800 11.69 11.69
03-11-12 11.05 11.93 11.05 2,041,900 11.84 11.84
03-11-11 10.77 11.00 10.61 758,900 10.85 10.85
03-11-10 11.62 11.62 10.82 1,087,000 10.85 10.85
03-11-07 11.70 12.07 11.28 1,427,600 11.42 11.42
03-11-06 11.18 11.66 11.05 1,824,400 11.60 11.60
03-11-05 11.44 11.45 10.75 1,273,000 11.15 11.15
03-11-04 11.51 11.62 11.29 1,478,300 11.40 11.40
Date Open High Low Vol Cls adjCls
03-11-03 10.75 11.60 10.64 2,467,700 11.48 11.48
03-10-31 10.48 10.83 10.42 1,679,800 10.59 10.59
03-10-30 10.83 11.05 10.38 1,969,100 10.52 10.52
03-10-29 10.00 10.68 9.91 4,154,500 10.62 10.62
03-10-28 10.05 10.19 9.80 7,550,800 10.01 10.01
03-10-27 8.81 8.99 8.71 638,900 8.80 8.80
03-10-24 8.72 9.00 8.61 554,000 8.78 8.78
03-10-23 9.10 9.16 8.50 1,063,100 8.75 8.75
03-10-22 9.75 9.75 9.23 760,000 9.31 9.31
Date Open High Low Vol Cls adjCls
03-10-21 9.70 9.89 9.70 771,000 9.78 9.78
03-10-20 9.75 9.97 9.64 666,300 9.70 9.70
03-10-17 10.25 10.25 9.73 766,500 9.74 9.74
03-10-16 10.15 10.21 9.81 1,357,100 10.21 10.21
03-10-15 10.31 10.56 10.13 1,652,800 10.16 10.16
03-10-14 9.84 10.14 9.60 932,300 10.08 10.08
03-10-13 9.36 10.15 9.31 1,030,700 9.80 9.80
03-10-10 9.70 9.83 9.35 531,300 9.46 9.46
03-10-09 9.50 9.86 9.48 1,133,300 9.64 9.64
Date Open High Low Vol Cls adjCls
03-10-08 9.81 9.90 9.37 705,400 9.41 9.41
03-10-07 9.29 9.89 9.25 1,012,900 9.87 9.87
03-10-06 9.45 9.50 9.27 1,056,700 9.33 9.33
03-10-03 8.66 9.74 8.56 2,562,000 9.48 9.48
03-10-02 8.55 8.77 8.43 718,500 8.44 8.44
03-10-01 8.38 8.67 8.38 757,000 8.52 8.52
03-09-30 8.82 8.82 8.25 1,252,900 8.30 8.30
03-09-29 8.41 8.87 8.40 1,342,500 8.87 8.87
03-09-26 8.76 8.80 8.31 1,016,400 8.37 8.37
Date Open High Low Vol Cls adjCls
03-09-25 8.75 9.02 8.48 1,802,300 8.72 8.72
03-09-24 9.49 9.60 8.73 1,538,700 8.78 8.78
03-09-23 9.27 9.87 9.23 2,250,000 9.50 9.50
03-09-22 9.50 9.50 9.14 1,127,400 9.19 9.19
03-09-19 9.78 10.00 9.54 984,400 9.54 9.54
03-09-18 9.59 9.93 9.27 1,312,200 9.93 9.93
03-09-17 9.47 9.70 9.45 456,800 9.60 9.60
03-09-16 9.30 9.65 9.17 836,100 9.49 9.49
03-09-15 9.55 9.69 9.22 719,000 9.30 9.30
Date Open High Low Vol Cls adjCls
03-09-12 9.46 9.62 9.20 402,300 9.55 9.55
03-09-11 9.33 9.60 9.10 943,600 9.43 9.43
03-09-10 9.75 9.78 9.00 1,194,000 9.16 9.16
03-09-09 10.07 10.22 9.81 873,500 9.89 9.89
03-09-08 10.04 10.18 9.90 1,655,300 10.13 10.13
03-09-05 8.78 9.95 8.70 3,093,700 9.73 9.73
03-09-04 8.57 8.85 8.33 1,121,200 8.85 8.85
03-09-03 8.92 8.94 8.48 831,900 8.62 8.62
03-09-02 8.69 8.99 8.65 444,000 8.83 8.83
Date Open High Low Vol Cls adjCls
03-08-29 8.58 8.80 8.53 607,000 8.70 8.70
03-08-28 8.87 8.87 8.56 762,400 8.64 8.64
03-08-27 8.16 8.87 8.16 993,100 8.85 8.85
03-08-26 8.21 8.29 7.95 921,700 8.23 8.23
03-08-25 8.57 8.66 8.22 586,300 8.23 8.23
03-08-22 9.15 9.25 8.40 863,700 8.55 8.55
03-08-21 8.52 8.90 8.52 996,100 8.83 8.83
03-08-20 8.28 8.50 7.98 782,700 8.49 8.49
03-08-19 8.10 8.39 7.99 1,268,600 8.34 8.34
Date Open High Low Vol Cls adjCls
03-08-18 7.45 8.10 7.42 1,757,700 8.01 8.01
03-08-15 7.46 7.49 7.25 191,100 7.49 7.49
03-08-14 7.29 7.45 7.15 317,500 7.38 7.38
03-08-13 7.16 7.28 6.98 623,000 7.25 7.25
03-08-12 7.00 7.17 6.90 473,100 7.12 7.12
03-08-11 6.54 7.02 6.37 1,160,800 6.93 6.93
03-08-08 6.55 6.80 6.50 618,200 6.50 6.50
03-08-07 6.80 6.80 6.53 1,407,000 6.58 6.58
03-08-06 7.06 7.13 6.64 1,533,300 6.76 6.76
Date Open High Low Vol Cls adjCls
03-08-05 7.42 7.50 7.04 628,100 7.05 7.05
03-08-04 7.28 7.53 7.10 1,117,700 7.42 7.42
03-08-01 7.40 7.56 7.18 1,572,000 7.25 7.25
03-07-31 8.00 8.00 7.34 1,511,900 7.36 7.36
03-07-30 7.87 8.00 7.34 3,204,900 7.39 7.39
03-07-29 9.10 9.21 8.65 1,019,800 8.89 8.89
03-07-28 8.90 9.18 8.82 1,022,700 9.10 9.10
03-07-25 9.17 9.25 8.47 2,299,300 8.88 8.88
03-07-24 8.63 9.38 8.57 3,226,100 9.26 9.26
Date Open High Low Vol Cls adjCls
03-07-23 7.90 8.71 7.90 2,181,400 8.55 8.55
03-07-22 7.64 8.20 7.61 2,273,000 7.99 7.99
03-07-21 7.93 7.94 7.40 623,500 7.54 7.54
03-07-18 7.86 8.04 7.65 791,100 8.00 8.00
03-07-17 8.20 8.25 7.72 2,162,400 7.80 7.80
03-07-16 8.59 8.75 8.16 2,620,000 8.52 8.52
03-07-15 8.09 8.60 8.00 3,447,000 8.48 8.48
03-07-14 7.53 7.93 7.48 1,786,400 7.87 7.87
03-07-11 6.80 7.29 6.80 1,947,700 7.21 7.21
Date Open High Low Vol Cls adjCls
03-07-10 7.30 7.30 6.83 985,200 6.94 6.94
03-07-09 6.87 7.57 6.84 2,876,700 7.29 7.29
03-07-08 6.63 7.02 6.55 1,312,100 6.89 6.89
03-07-07 6.30 6.74 6.29 1,091,900 6.60 6.60
03-07-03 6.20 6.46 6.09 348,400 6.18 6.18
03-07-02 5.95 6.41 5.92 1,085,100 6.33 6.33
03-07-01 6.11 6.23 5.75 845,500 6.08 6.08
03-06-30 6.10 6.47 5.99 689,600 6.11 6.11
03-06-27 5.94 6.38 5.93 838,300 6.08 6.08
Date Open High Low Vol Cls adjCls
03-06-26 6.04 6.13 5.77 374,800 6.06 6.06
03-06-25 5.90 6.13 5.85 757,900 5.88 5.88
03-06-24 5.91 6.04 5.77 472,500 5.88 5.88
03-06-23 6.44 6.45 5.90 854,600 5.98 5.98
03-06-20 6.44 6.50 6.20 658,400 6.31 6.31
03-06-19 6.63 6.72 6.37 635,800 6.37 6.37
03-06-18 6.51 6.79 6.42 656,800 6.65 6.65
03-06-17 6.41 6.69 6.35 1,452,500 6.57 6.57
03-06-16 6.07 6.39 6.07 961,200 6.32 6.32
Date Open High Low Vol Cls adjCls
03-06-13 6.20 6.24 5.95 755,100 6.02 6.02
03-06-12 6.30 6.31 6.00 499,600 6.18 6.18
03-06-11 6.18 6.34 5.98 1,151,400 6.26 6.26
03-06-10 5.96 6.31 5.92 1,600,800 6.31 6.31
03-06-09 6.59 6.59 5.84 2,734,700 5.99 5.99
03-06-06 6.84 7.89 6.45 2,251,300 6.60 6.60
03-06-05 6.41 6.74 6.22 2,986,700 6.74 6.74
03-06-04 6.03 6.46 6.02 1,179,700 6.43 6.43
03-06-03 6.12 6.19 5.65 1,835,200 6.08 6.08
Date Open High Low Vol Cls adjCls
03-06-02 6.09 6.29 6.00 2,664,300 6.21 6.21
03-05-30 5.32 6.00 5.30 1,941,100 5.89 5.89
03-05-29 5.38 5.51 5.30 1,119,000 5.35 5.35
03-05-28 5.32 5.35 5.10 1,013,200 5.31 5.31
03-05-27 4.98 5.35 4.93 792,900 5.23 5.23
03-05-23 4.85 5.00 4.82 1,099,500 4.97 4.97
03-05-22 4.61 4.94 4.61 1,255,800 4.87 4.87
03-05-21 4.55 4.61 4.49 1,914,800 4.60 4.60
03-05-20 4.38 4.60 4.38 954,200 4.54 4.54
Date Open High Low Vol Cls adjCls
03-05-19 4.49 4.55 4.26 1,119,300 4.39 4.39
03-05-16 4.73 4.83 4.37 1,451,200 4.56 4.56
03-05-15 5.04 5.24 4.79 1,464,600 4.83 4.83
03-05-14 5.42 5.42 5.01 785,100 5.02 5.02
03-05-13 5.45 5.46 5.29 531,800 5.36 5.36
03-05-12 5.45 5.55 5.41 528,900 5.47 5.47
03-05-09 5.29 5.46 5.24 468,800 5.45 5.45
03-05-08 5.42 5.45 5.15 672,900 5.17 5.17
03-05-07 5.48 5.56 5.36 591,300 5.51 5.51
Date Open High Low Vol Cls adjCls
03-05-06 5.67 5.75 5.50 734,900 5.55 5.55
03-05-05 5.60 5.84 5.57 989,500 5.69 5.69
03-05-02 5.67 5.69 5.20 1,733,600 5.62 5.62
03-05-01 5.65 5.75 5.53 559,100 5.70 5.70
03-04-30 5.65 5.79 5.56 498,100 5.68 5.68
03-04-29 5.53 5.79 5.45 893,900 5.76 5.76
03-04-28 5.30 5.70 5.26 458,100 5.54 5.54
03-04-25 5.72 5.72 5.23 663,500 5.29 5.29
03-04-24 5.67 5.76 5.52 503,900 5.67 5.67
Date Open High Low Vol Cls adjCls
03-04-23 5.65 5.83 5.51 641,200 5.70 5.70
03-04-22 5.43 5.72 5.30 438,400 5.69 5.69
03-04-21 5.27 5.50 5.15 465,000 5.42 5.42
03-04-17 5.11 5.30 4.95 659,100 5.28 5.28
03-04-16 4.81 5.10 4.80 1,149,000 4.93 4.93
03-04-15 4.80 4.80 4.58 1,112,200 4.79 4.79
03-04-14 4.56 4.79 4.51 998,000 4.79 4.79
03-04-11 4.70 4.77 4.57 471,800 4.59 4.59
03-04-10 4.68 4.70 4.62 571,700 4.64 4.64
Date Open High Low Vol Cls adjCls
03-04-09 4.64 4.91 4.60 571,500 4.65 4.65
03-04-08 4.84 4.90 4.54 568,400 4.66 4.66
03-04-07 5.00 5.10 4.82 834,900 4.91 4.91
03-04-04 5.02 5.06 4.72 687,900 4.76 4.76
03-04-03 5.22 5.22 4.96 320,100 5.02 5.02
03-04-02 4.88 5.18 4.88 1,009,300 5.10 5.10
03-04-01 4.68 4.85 4.60 693,200 4.79 4.79
03-03-31 4.89 4.90 4.67 770,700 4.73 4.73
03-03-28 5.21 5.24 4.89 324,200 4.97 4.97
Date Open High Low Vol Cls adjCls
03-03-27 5.02 5.32 4.98 546,200 5.24 5.24
03-03-26 5.25 5.26 5.04 546,100 5.07 5.07
03-03-25 5.16 5.27 5.03 831,000 5.25 5.25
03-03-24 5.25 5.35 5.14 503,600 5.16 5.16
03-03-21 5.40 5.60 5.21 1,264,700 5.46 5.46
03-03-20 5.05 5.35 4.94 1,438,000 5.28 5.28
03-03-19 4.90 5.11 4.89 1,104,900 5.06 5.06
03-03-18 4.62 5.00 4.61 1,576,200 4.91 4.91
03-03-17 4.20 4.74 4.13 1,097,600 4.65 4.65
Date Open High Low Vol Cls adjCls
03-03-14 4.40 4.57 4.11 1,100,700 4.15 4.15
03-03-13 4.35 4.53 4.30 1,189,300 4.53 4.53
03-03-12 4.32 4.40 4.15 5,228,000 4.21 4.21
03-03-11 4.59 4.59 4.18 1,328,700 4.34 4.34
03-03-10 4.75 4.75 4.53 351,700 4.55 4.55
03-03-07 4.94 4.94 4.58 2,645,900 4.71 4.71
03-03-06 5.20 5.24 4.91 783,900 4.99 4.99
03-03-05 5.42 5.51 5.15 1,063,800 5.19 5.19
03-03-04 5.78 5.82 5.43 1,330,100 5.50 5.50
Date Open High Low Vol Cls adjCls
03-03-03 6.11 6.28 5.81 271,800 5.83 5.83
03-02-28 6.01 6.15 5.98 357,400 6.05 6.05
03-02-27 6.20 6.25 5.85 829,900 6.00 6.00
03-02-26 6.15 6.38 6.00 298,800 6.09 6.09
03-02-25 6.25 6.29 5.99 432,100 6.14 6.14
03-02-24 6.29 6.41 6.21 619,600 6.33 6.33
03-02-21 6.49 6.49 6.33 382,700 6.37 6.37
03-02-20 6.25 6.56 6.21 470,200 6.50 6.50
03-02-19 6.36 6.56 6.23 439,300 6.24 6.24
Date Open High Low Vol Cls adjCls
03-02-18 6.32 6.56 6.32 409,500 6.50 6.50
03-02-14 6.05 6.33 6.03 496,900 6.29 6.29
03-02-13 6.20 6.20 5.94 689,400 6.03 6.03
03-02-12 6.14 6.33 6.10 313,300 6.19 6.19
03-02-11 6.30 6.40 6.14 647,800 6.17 6.17
03-02-10 6.18 6.38 6.15 589,900 6.29 6.29
03-02-07 6.46 6.57 6.24 608,300 6.25 6.25
03-02-06 6.60 6.67 6.28 620,600 6.36 6.36
03-02-05 6.67 6.89 6.55 563,200 6.67 6.67
Date Open High Low Vol Cls adjCls
03-02-04 6.55 6.67 6.47 566,000 6.64 6.64
03-02-03 6.63 6.88 6.56 827,600 6.62 6.62
03-01-31 6.40 6.72 6.18 1,389,100 6.61 6.61
03-01-30 7.27 7.28 6.69 1,074,600 6.72 6.72
03-01-29 6.73 7.22 6.65 1,034,100 7.14 7.14
03-01-28 6.70 6.88 6.49 1,146,600 6.80 6.80
03-01-27 6.75 6.86 6.57 1,393,300 6.65 6.65
03-01-24 6.49 6.94 6.45 2,172,000 6.80 6.80
03-01-23 6.45 6.66 6.26 1,082,900 6.52 6.52
Date Open High Low Vol Cls adjCls
03-01-22 6.40 6.60 6.39 811,700 6.46 6.46
03-01-21 6.64 6.83 6.41 652,800 6.45 6.45
03-01-17 6.64 6.65 6.26 1,411,400 6.55 6.55
03-01-16 6.71 7.02 6.61 1,904,300 6.80 6.80
03-01-15 6.67 6.78 6.24 1,299,200 6.76 6.76
03-01-14 6.30 6.69 6.23 2,712,600 6.69 6.69
03-01-13 6.32 6.62 6.01 2,010,800 6.24 6.24
03-01-10 5.83 6.05 5.68 1,059,900 5.97 5.97
03-01-09 5.78 6.01 5.70 1,850,500 5.81 5.81
Date Open High Low Vol Cls adjCls
03-01-08 5.86 5.91 5.49 743,000 5.58 5.58
03-01-07 5.95 6.05 5.69 747,800 5.81 5.81
03-01-06 5.75 5.95 5.74 1,944,100 5.81 5.81
03-01-03 5.75 6.14 5.69 1,466,900 5.73 5.73
03-01-02 5.64 5.87 5.64 678,200 5.83 5.83
02-12-31 5.50 5.73 5.46 1,122,100 5.61 5.61
02-12-30 5.78 5.80 5.54 477,900 5.61 5.61
02-12-27 5.76 5.85 5.61 445,200 5.73 5.73
02-12-26 5.85 6.00 5.70 245,000 5.79 5.79
Date Open High Low Vol Cls adjCls
02-12-24 5.96 6.00 5.84 154,500 5.84 5.84
02-12-23 5.99 6.08 5.71 561,300 6.04 6.04
02-12-20 5.35 6.08 5.30 2,894,300 5.85 5.85
02-12-19 5.67 5.80 5.44 844,600 5.77 5.77
02-12-18 6.03 6.03 5.52 719,400 5.56 5.56
02-12-17 5.95 6.25 5.95 613,100 6.05 6.05
02-12-16 5.99 6.17 5.87 581,100 6.10 6.10
02-12-13 6.32 6.32 5.87 629,500 5.90 5.90
02-12-12 6.41 6.55 6.23 1,114,600 6.40 6.40
Date Open High Low Vol Cls adjCls
02-12-11 6.47 6.68 6.27 705,400 6.35 6.35
02-12-10 6.14 6.74 6.14 1,167,100 6.48 6.48
02-12-09 6.85 6.87 6.13 1,063,100 6.13 6.13
02-12-06 6.61 7.10 6.61 690,500 6.87 6.87
02-12-05 7.20 7.36 6.75 688,700 6.76 6.76
02-12-04 7.40 7.41 7.08 703,100 7.10 7.10
02-12-03 8.26 8.29 7.68 641,600 7.72 7.72
02-12-02 8.20 8.86 8.20 557,200 8.41 8.41
02-11-29 8.60 8.71 8.11 396,900 8.17 8.17
Date Open High Low Vol Cls adjCls
02-11-27 8.10 8.66 8.05 1,138,000 8.66 8.66
02-11-26 8.13 8.13 7.90 1,064,700 8.00 8.00
02-11-25 7.81 8.15 7.76 1,075,500 8.13 8.13
02-11-22 7.13 7.61 6.93 632,700 7.60 7.60
02-11-21 6.73 7.35 6.68 859,100 7.20 7.20
02-11-20 6.25 6.75 6.23 400,600 6.72 6.72
02-11-19 6.32 6.50 6.12 1,194,800 6.21 6.21
02-11-18 6.36 6.66 6.22 651,500 6.35 6.35
02-11-15 6.45 6.45 6.09 431,800 6.23 6.23
Date Open High Low Vol Cls adjCls
02-11-14 5.77 6.66 5.77 511,200 6.61 6.61
02-11-13 5.74 5.99 5.65 474,300 5.75 5.75
02-11-12 5.66 6.01 5.50 762,000 5.86 5.86
02-11-11 6.03 6.03 5.54 470,500 5.60 5.60
02-11-08 5.76 6.31 5.65 708,600 6.10 6.10
02-11-07 6.87 6.88 6.29 699,800 6.32 6.32
02-11-06 6.34 6.97 6.23 911,900 6.88 6.88
02-11-05 6.44 6.45 5.95 962,600 6.29 6.29
02-11-04 6.21 6.80 6.14 1,428,300 6.46 6.46
Date Open High Low Vol Cls adjCls
02-11-01 5.38 6.00 5.25 772,900 5.96 5.96
02-10-31 5.74 5.80 5.34 745,400 5.38 5.38
02-10-30 4.81 5.72 4.78 839,700 5.64 5.64
02-10-29 5.00 5.11 4.51 763,900 4.84 4.84
02-10-28 5.08 5.32 5.00 644,300 5.00 5.00
02-10-25 4.85 5.10 4.72 516,600 5.07 5.07
02-10-24 5.12 5.26 4.77 965,300 4.85 4.85
02-10-23 4.60 5.06 4.37 671,300 5.06 5.06
02-10-22 4.88 4.90 4.44 748,000 4.65 4.65
Date Open High Low Vol Cls adjCls
02-10-21 4.71 4.97 4.46 806,500 4.95 4.95
02-10-18 4.64 4.82 4.41 487,000 4.75 4.75
02-10-17 4.41 4.66 4.41 849,500 4.63 4.63
02-10-16 4.54 4.55 4.14 1,661,100 4.20 4.20
02-10-15 4.22 4.80 4.21 1,542,600 4.69 4.69
02-10-14 3.99 4.13 3.85 660,500 4.13 4.13
02-10-11 3.87 4.17 3.82 1,511,000 4.00 4.00
02-10-10 3.69 3.83 3.44 2,285,800 3.80 3.80
02-10-09 3.60 3.70 3.44 1,348,600 3.54 3.54
Date Open High Low Vol Cls adjCls
02-10-08 3.98 4.15 3.44 1,778,500 3.70 3.70
02-10-07 4.24 4.24 3.90 635,600 3.98 3.98
02-10-04 4.52 4.59 4.10 1,085,800 4.23 4.23
02-10-03 4.80 4.86 4.51 615,900 4.52 4.52
02-10-02 4.94 5.20 4.81 421,700 4.94 4.94
02-10-01 4.92 4.97 4.67 748,400 4.96 4.96
02-09-30 4.58 5.04 4.55 993,600 4.88 4.88
02-09-27 4.74 4.80 4.45 638,100 4.64 4.64
02-09-26 5.10 5.14 4.71 835,000 4.81 4.81
Date Open High Low Vol Cls adjCls
02-09-25 4.54 5.09 4.52 2,573,800 4.97 4.97
02-09-24 4.61 4.67 4.40 1,056,100 4.46 4.46
02-09-23 4.97 4.97 4.56 604,300 4.67 4.67
02-09-20 5.24 5.39 4.93 901,100 5.02 5.02
02-09-19 5.55 5.55 5.08 477,200 5.09 5.09
02-09-18 5.54 5.65 5.20 2,360,900 5.63 5.63
02-09-17 5.97 5.98 5.51 690,300 5.51 5.51
02-09-16 5.73 5.98 5.55 531,600 5.66 5.66
02-09-13 5.95 6.00 5.69 848,200 5.73 5.73
Date Open High Low Vol Cls adjCls
02-09-12 6.54 6.54 5.96 554,500 6.05 6.05
02-09-11 6.64 6.88 6.56 411,300 6.60 6.60
02-09-10 6.29 6.66 6.25 844,900 6.64 6.64
02-09-09 6.44 6.44 6.18 628,600 6.21 6.21
02-09-06 6.31 6.64 6.31 671,500 6.45 6.45
02-09-05 6.39 6.39 6.05 748,100 6.17 6.17
02-09-04 6.35 6.76 6.05 668,600 6.40 6.40
02-09-03 6.84 6.84 6.30 652,600 6.50 6.50
02-08-30 6.87 7.07 6.75 237,700 6.77 6.77
Date Open High Low Vol Cls adjCls
02-08-29 6.98 7.05 6.50 421,200 6.99 6.99
02-08-28 7.20 7.36 6.99 633,500 6.99 6.99
02-08-27 7.71 7.74 7.12 412,500 7.13 7.13
02-08-26 7.96 7.97 7.52 831,500 7.69 7.69
02-08-23 8.62 8.62 7.86 816,900 7.91 7.91
02-08-22 8.94 8.99 8.57 749,600 8.57 8.57
02-08-21 8.03 8.95 8.00 410,700 8.95 8.95
02-08-20 8.30 8.31 7.99 388,700 8.04 8.04
02-08-19 8.12 8.50 8.03 383,100 8.30 8.30
Date Open High Low Vol Cls adjCls
02-08-16 7.38 8.18 7.38 437,300 8.12 8.12
02-08-15 7.41 7.83 7.27 597,700 7.40 7.40
02-08-14 7.03 7.54 6.72 667,100 7.47 7.47
02-08-13 7.57 7.74 6.85 1,011,200 7.04 7.04
02-08-12 7.91 7.91 7.51 555,900 7.65 7.65
02-08-09 7.90 8.07 7.70 437,000 7.90 7.90
02-08-08 7.77 8.09 7.57 412,400 8.07 8.07
02-08-07 7.89 8.18 7.48 544,100 7.86 7.86
02-08-06 7.50 7.95 7.49 594,700 7.74 7.74
Date Open High Low Vol Cls adjCls
02-08-05 7.40 7.65 7.29 462,400 7.29 7.29
02-08-02 7.84 7.90 7.40 709,700 7.44 7.44
02-08-01 8.00 8.19 7.80 768,600 7.94 7.94
02-07-31 8.63 8.84 7.90 1,715,900 8.00 8.00
02-07-30 8.41 8.88 8.20 540,500 8.78 8.78
02-07-29 7.61 8.57 7.50 765,200 8.57 8.57
02-07-26 7.79 7.93 7.30 1,454,400 7.40 7.40
02-07-25 8.30 8.34 7.46 989,900 7.48 7.48
02-07-24 8.00 8.70 7.70 1,161,600 8.40 8.40
Date Open High Low Vol Cls adjCls
02-07-23 9.20 9.25 7.77 2,011,700 8.44 8.44
02-07-22 9.81 9.99 9.10 1,044,000 9.11 9.11
02-07-19 9.81 10.03 9.42 860,200 9.78 9.78
02-07-18 9.81 10.50 9.75 625,100 9.80 9.80
02-07-17 10.60 11.15 10.00 737,300 10.02 10.02
02-07-16 10.61 11.22 10.28 1,048,000 10.31 10.31
02-07-15 10.58 10.86 10.19 840,600 10.80 10.80
02-07-12 10.77 11.05 10.51 1,547,900 10.63 10.63
02-07-11 10.05 10.81 9.89 1,114,600 10.63 10.63
Date Open High Low Vol Cls adjCls
02-07-10 10.54 10.70 10.00 551,600 10.08 10.08
02-07-09 10.95 10.95 10.37 649,000 10.46 10.46
02-07-08 11.12 11.64 10.98 509,600 11.00 11.00
02-07-05 10.75 11.48 10.75 269,700 11.46 11.46
02-07-03 10.10 10.59 10.02 678,900 10.50 10.50
02-07-02 10.46 10.60 10.03 1,133,700 10.14 10.14
02-07-01 11.40 11.40 10.58 1,300,800 10.58 10.58
02-06-28 11.90 12.38 11.26 2,852,400 11.30 11.30
02-06-27 10.92 12.05 10.90 1,227,800 11.88 11.88
Date Open High Low Vol Cls adjCls
02-06-26 10.30 10.84 9.98 819,300 10.84 10.84
02-06-25 11.09 11.18 10.40 817,400 10.57 10.57
02-06-24 10.26 10.84 10.01 976,200 10.84 10.84
02-06-21 10.50 10.84 10.26 533,300 10.28 10.28
02-06-20 11.00 11.15 10.44 628,900 10.63 10.63
02-06-19 11.46 11.46 10.79 1,029,900 11.01 11.01
02-06-18 11.79 12.16 11.48 1,154,900 11.48 11.48
02-06-17 11.15 11.99 11.08 956,500 11.84 11.84
02-06-14 10.03 11.10 9.80 1,588,000 10.97 10.97
Date Open High Low Vol Cls adjCls
02-06-13 9.98 11.03 9.81 3,043,200 10.25 10.25
02-06-12 9.72 10.17 9.72 1,174,600 10.00 10.00
02-06-11 10.61 10.80 9.75 599,300 9.80 9.80
02-06-10 10.78 10.97 10.48 643,400 10.65 10.65
02-06-07 10.25 10.84 9.89 1,060,600 10.70 10.70
02-06-06 10.78 10.89 10.48 982,100 10.70 10.70
02-06-05 11.37 11.56 10.77 1,387,400 11.06 11.06
02-06-04 11.38 11.63 10.83 1,273,500 11.31 11.31
02-06-03 12.04 12.18 11.26 821,000 11.45 11.45
Date Open High Low Vol Cls adjCls
02-05-31 12.35 12.68 12.13 1,168,200 12.29 12.29
02-05-30 12.50 12.57 11.85 1,138,500 12.34 12.34
02-05-29 13.04 13.05 12.48 911,800 12.65 12.65
02-05-28 13.00 13.20 12.82 876,500 13.19 13.19
02-05-24 13.18 13.19 12.63 1,582,000 12.92 12.92
02-05-23 14.03 14.16 13.46 493,800 13.72 13.72
02-05-22 13.91 14.17 13.60 569,000 14.01 14.01
02-05-21 14.50 14.66 13.80 497,300 13.94 13.94
02-05-20 14.66 14.75 14.36 381,700 14.49 14.49
Date Open High Low Vol Cls adjCls
02-05-17 15.18 15.25 14.40 750,200 14.78 14.78
02-05-16 14.85 15.03 14.44 514,700 15.00 15.00
02-05-15 15.10 15.20 14.48 1,053,600 14.93 14.93
02-05-14 14.25 15.40 14.23 1,194,400 15.36 15.36
02-05-13 13.36 14.11 13.34 402,700 14.00 14.00
02-05-10 13.90 13.99 12.95 582,900 13.28 13.28
02-05-09 14.40 14.59 13.77 913,800 13.85 13.85
02-05-08 13.70 14.63 13.65 1,581,800 14.57 14.57
02-05-07 13.53 13.69 13.00 539,900 13.20 13.20
Date Open High Low Vol Cls adjCls
02-05-06 13.61 14.00 13.43 477,000 13.43 13.43
02-05-03 13.76 13.77 13.16 703,500 13.56 13.56
02-05-02 14.22 14.54 13.70 908,400 13.73 13.73
02-05-01 14.32 14.62 13.74 1,271,200 14.29 14.29
02-04-30 14.00 14.70 14.00 1,016,500 14.40 14.40
02-04-29 14.28 14.59 13.84 812,800 14.07 14.07
02-04-26 14.60 14.93 13.80 1,195,500 14.25 14.25
02-04-25 14.85 15.14 14.37 1,498,600 14.62 14.62
02-04-24 14.38 14.83 14.12 1,254,600 14.29 14.29
Date Open High Low Vol Cls adjCls
02-04-23 14.41 14.46 14.22 691,900 14.35 14.35
02-04-22 14.47 14.62 13.96 958,500 14.31 14.31
02-04-19 14.28 14.71 14.15 1,371,700 14.59 14.59
02-04-18 14.91 15.09 13.94 1,453,500 13.97 13.97
02-04-17 15.11 15.47 14.95 1,786,200 15.10 15.10
02-04-16 14.18 15.20 14.10 1,165,500 15.15 15.15
02-04-15 13.97 14.27 13.74 763,600 13.86 13.86
02-04-12 13.69 13.95 13.52 653,200 13.95 13.95
02-04-11 13.50 13.75 13.35 872,000 13.52 13.52
Date Open High Low Vol Cls adjCls
02-04-10 13.14 13.61 12.94 1,003,200 13.51 13.51
02-04-09 13.35 13.37 12.96 1,443,300 13.10 13.10
02-04-08 13.08 13.24 12.35 1,195,900 13.20 13.20
02-04-05 14.04 14.07 13.25 440,200 13.42 13.42
02-04-04 13.68 14.04 13.38 326,400 13.94 13.94
02-04-03 13.85 14.06 13.43 389,300 13.75 13.75
02-04-02 14.24 14.25 13.82 485,500 13.82 13.82
02-04-01 14.15 14.43 13.72 442,400 14.31 14.31
02-03-28 13.73 14.57 13.73 1,110,200 14.30 14.30
Date Open High Low Vol Cls adjCls
02-03-27 13.56 13.67 13.30 548,800 13.59 13.59
02-03-26 13.29 13.68 13.07 742,500 13.59 13.59
02-03-25 13.30 13.70 13.17 811,900 13.25 13.25
02-03-22 13.20 13.64 12.83 874,200 13.31 13.31
02-03-21 12.91 13.28 12.65 439,000 13.26 13.26
02-03-20 13.13 13.29 12.85 541,000 12.86 12.86
02-03-19 13.54 13.62 13.18 366,000 13.18 13.18
02-03-18 13.44 14.16 13.35 538,200 13.53 13.53
02-03-15 13.17 13.62 13.04 293,100 13.43 13.43
Date Open High Low Vol Cls adjCls
02-03-14 12.90 13.59 12.75 444,500 13.30 13.30
02-03-13 13.14 13.42 12.89 477,900 12.92 12.92
02-03-12 13.64 14.08 13.34 341,200 13.65 13.65
02-03-11 14.40 14.50 13.80 452,100 13.89 13.89
02-03-08 14.24 15.00 14.18 807,500 14.50 14.50
02-03-07 14.11 14.47 13.98 557,000 14.20 14.20
02-03-06 13.91 14.29 13.00 943,800 14.09 14.09
02-03-05 13.63 14.24 13.63 724,200 13.90 13.90
02-03-04 13.35 14.19 13.28 712,800 13.64 13.64
Date Open High Low Vol Cls adjCls
02-03-01 12.49 13.61 12.31 964,200 13.33 13.33
02-02-28 12.23 12.51 12.07 332,700 12.21 12.21
02-02-27 11.87 12.69 11.85 758,300 12.35 12.35
02-02-26 11.94 12.20 11.75 467,500 11.79 11.79
02-02-25 11.36 12.05 11.35 384,300 11.99 11.99
02-02-22 11.40 11.66 11.21 521,000 11.34 11.34
02-02-21 12.10 12.20 11.26 551,900 11.48 11.48
02-02-20 11.97 12.43 11.85 716,800 12.23 12.23
02-02-19 12.12 12.21 11.77 583,300 11.86 11.86
Date Open High Low Vol Cls adjCls
02-02-15 12.59 12.75 12.02 399,000 12.21 12.21
02-02-14 12.82 13.46 12.52 1,159,000 12.53 12.53
02-02-13 12.40 12.85 12.22 2,016,200 12.73 12.73
02-02-12 12.65 12.70 12.25 618,100 12.25 12.25
02-02-11 12.30 12.66 12.01 642,500 12.64 12.64
02-02-08 12.13 12.32 11.90 898,200 12.25 12.25
02-02-07 12.27 12.57 11.98 809,700 12.00 12.00
02-02-06 12.64 12.65 11.96 813,400 12.21 12.21
02-02-05 13.29 13.30 12.40 1,876,900 12.59 12.59
Date Open High Low Vol Cls adjCls
02-02-04 13.60 13.85 13.20 913,400 13.20 13.20
02-02-01 13.70 13.70 13.35 473,800 13.47 13.47
02-01-31 13.20 13.75 13.03 649,700 13.74 13.74
02-01-30 13.02 13.22 12.60 566,800 13.21 13.21
02-01-29 13.49 13.60 12.82 740,900 12.87 12.87
02-01-28 13.02 13.50 13.01 681,000 13.44 13.44
02-01-25 13.00 13.29 12.66 1,196,700 13.10 13.10
02-01-24 13.26 13.45 13.12 794,000 13.20 13.20
02-01-23 12.70 13.30 12.51 1,169,900 13.22 13.22
Date Open High Low Vol Cls adjCls
02-01-22 13.10 13.20 12.13 825,000 12.64 12.64
02-01-18 13.16 13.30 12.92 1,170,600 13.16 13.16
02-01-17 13.64 13.65 12.96 1,450,300 13.35 13.35
02-01-16 14.13 14.24 13.19 1,337,300 13.48 13.48
02-01-15 14.60 14.75 14.06 976,600 14.74 14.74
02-01-14 14.41 14.88 14.16 712,700 14.79 14.79
02-01-11 14.70 14.80 14.20 634,700 14.56 14.56
02-01-10 14.90 14.90 14.43 1,014,200 14.60 14.60
02-01-09 15.35 15.76 14.26 6,925,900 14.89 14.89
Date Open High Low Vol Cls adjCls
02-01-08 15.20 15.90 15.02 570,000 15.35 15.35
02-01-07 15.66 16.08 15.19 1,184,800 15.24 15.24
02-01-04 14.67 16.26 14.61 2,201,300 16.04 16.04
02-01-03 13.12 14.77 13.11 1,489,800 14.71 14.71
02-01-02 12.86 13.32 12.85 850,200 13.20 13.20
01-12-31 13.16 13.40 12.87 947,700 12.89 12.89
01-12-28 13.62 13.75 13.10 545,500 13.10 13.10
01-12-27 13.29 13.60 13.29 1,221,300 13.55 13.55
01-12-26 13.69 13.83 13.10 815,900 13.23 13.23
Date Open High Low Vol Cls adjCls
01-12-24 13.89 14.13 13.72 313,200 13.74 13.74
01-12-21 13.75 14.00 13.61 410,800 13.66 13.66
01-12-20 13.79 13.90 13.28 942,400 13.67 13.67
01-12-19 14.05 14.40 13.80 613,700 13.83 13.83
01-12-18 14.35 14.55 14.27 542,100 14.40 14.40
01-12-17 13.34 14.34 13.33 812,000 14.32 14.32
01-12-14 13.30 13.80 13.00 770,300 13.39 13.39
01-12-13 13.97 13.98 12.97 659,500 13.12 13.12
01-12-12 14.30 14.97 14.05 638,600 14.12 14.12
Date Open High Low Vol Cls adjCls
01-12-11 14.20 14.73 14.14 382,900 14.47 14.47
01-12-10 13.96 14.16 13.75 480,700 14.02 14.02
01-12-07 14.80 14.97 13.98 467,100 14.10 14.10
01-12-06 14.95 15.00 14.38 972,800 14.86 14.86
01-12-05 14.19 14.98 14.00 1,015,000 14.91 14.91
01-12-04 13.27 14.18 13.21 495,600 14.18 14.18
01-12-03 13.34 13.59 13.03 250,700 13.20 13.20
01-11-30 13.25 13.71 13.07 568,500 13.61 13.61
01-11-29 13.48 13.75 13.21 243,200 13.68 13.68
Date Open High Low Vol Cls adjCls
01-11-28 13.86 14.00 13.13 226,100 13.21 13.21
01-11-27 13.55 14.41 13.17 516,700 14.10 14.10
01-11-26 13.04 13.99 13.03 220,700 13.66 13.66
01-11-23 13.15 13.25 12.76 70,900 13.16 13.16
01-11-21 13.01 13.39 12.71 267,400 13.07 13.07
01-11-20 13.61 13.73 12.89 400,000 13.10 13.10
01-11-19 13.88 14.05 13.42 915,200 13.75 13.75
01-11-16 13.52 13.85 13.31 296,500 13.67 13.67
01-11-15 13.18 14.06 12.65 982,000 13.53 13.53
Date Open High Low Vol Cls adjCls
01-11-14 13.76 13.85 12.95 313,900 13.38 13.38
01-11-13 13.01 13.95 13.00 538,500 13.49 13.49
01-11-12 13.14 13.14 11.61 657,000 12.55 12.55
01-11-09 13.62 13.80 12.35 1,074,300 12.80 12.80
01-11-08 13.71 14.20 13.63 1,189,900 13.72 13.72
01-11-07 13.70 14.23 13.46 909,600 13.75 13.75
01-11-06 13.79 14.00 13.30 1,112,200 13.88 13.88
01-11-05 14.18 14.75 14.00 798,700 14.00 14.00
01-11-02 13.42 14.15 13.42 636,800 13.90 13.90
Date Open High Low Vol Cls adjCls
01-11-01 13.15 13.98 12.79 793,100 13.89 13.89
01-10-31 12.13 13.25 12.09 1,014,300 13.11 13.11
01-10-30 12.40 12.55 11.63 756,900 12.10 12.10
01-10-29 12.86 13.26 12.42 1,020,400 12.51 12.51
01-10-26 12.66 13.42 12.59 2,042,600 13.25 13.25
01-10-25 11.15 13.38 10.91 2,280,000 12.87 12.87
01-10-24 11.46 11.68 11.30 658,200 11.50 11.50
01-10-23 11.25 11.71 11.25 280,900 11.47 11.47
01-10-22 10.35 11.55 10.21 892,600 11.28 11.28
Date Open High Low Vol Cls adjCls
01-10-19 10.28 10.63 10.01 440,000 10.35 10.35
01-10-18 10.70 10.80 9.98 569,500 10.05 10.05
01-10-17 11.03 11.45 10.35 666,400 10.50 10.50
01-10-16 10.72 11.10 10.38 552,800 10.66 10.66
01-10-15 11.72 11.80 10.53 898,600 10.71 10.71
01-10-12 11.65 12.56 11.50 375,700 12.01 12.01
01-10-11 11.30 12.37 11.29 636,100 12.21 12.21
01-10-10 10.52 11.33 10.51 715,300 11.26 11.26
01-10-09 10.70 11.06 10.30 772,800 10.51 10.51
Date Open High Low Vol Cls adjCls
01-10-08 9.80 10.87 9.50 867,500 10.69 10.69
01-10-05 10.10 10.20 9.79 783,700 9.89 9.89
01-10-04 10.44 10.57 9.96 921,200 10.22 10.22
01-10-03 9.15 10.39 8.88 2,122,300 10.33 10.33
01-10-02 9.20 9.53 8.96 705,800 9.05 9.05
01-10-01 9.27 9.75 8.80 744,000 9.01 9.01
01-09-28 9.24 10.10 8.99 1,617,000 9.45 9.45
01-09-27 9.35 9.51 8.55 729,000 8.77 8.77
01-09-26 10.38 10.44 9.07 792,800 9.54 9.54
Date Open High Low Vol Cls adjCls
01-09-25 9.88 10.73 9.61 1,248,100 10.21 10.21
01-09-24 9.40 9.96 9.35 655,100 9.75 9.75
01-09-21 9.36 9.77 8.70 1,125,700 9.00 9.00
01-09-20 10.80 11.06 9.90 893,900 9.99 9.99
01-09-19 11.96 12.10 10.41 1,213,900 10.80 10.80
01-09-18 11.97 12.27 11.70 1,740,900 11.99 11.99
01-09-17 12.24 12.90 11.34 1,053,300 11.97 11.97
01-09-10 13.86 13.86 13.10 896,000 13.15 13.15
01-09-07 13.75 14.01 13.55 748,300 13.95 13.95
Date Open High Low Vol Cls adjCls
01-09-06 13.58 13.90 13.36 661,400 13.76 13.76
01-09-05 13.91 14.25 13.30 916,600 14.01 14.01
01-09-04 13.95 14.08 13.58 607,000 13.82 13.82
01-08-31 13.70 14.25 13.65 755,600 13.95 13.95
01-08-30 13.65 14.10 13.20 710,400 14.07 14.07
01-08-29 14.10 14.20 13.41 1,821,200 13.97 13.97
01-08-28 14.58 14.59 13.81 836,300 14.10 14.10
01-08-27 14.65 14.85 14.52 513,900 14.61 14.61
01-08-24 14.20 14.88 14.00 525,900 14.85 14.85
Date Open High Low Vol Cls adjCls
01-08-23 13.18 14.12 13.18 981,100 14.09 14.09
01-08-22 13.30 13.55 13.02 905,600 13.25 13.25
01-08-21 13.62 13.70 12.95 589,600 13.11 13.11
01-08-20 13.39 13.61 13.12 255,700 13.47 13.47
01-08-17 13.71 13.86 13.25 811,000 13.51 13.51
01-08-16 13.80 13.97 13.14 698,300 13.97 13.97
01-08-15 14.00 14.01 13.61 790,300 13.86 13.86
01-08-14 13.93 14.09 13.70 216,900 13.81 13.81
01-08-13 13.57 13.98 13.55 144,200 13.98 13.98
Date Open High Low Vol Cls adjCls
01-08-10 13.33 13.60 12.84 259,100 13.51 13.51
01-08-09 12.80 13.60 12.67 352,700 13.26 13.26
01-08-08 13.71 14.14 12.85 1,053,000 12.98 12.98
01-08-07 14.89 14.89 13.65 894,100 13.91 13.91
01-08-06 14.97 15.04 14.46 421,600 14.88 14.88
01-08-03 15.17 15.19 14.60 396,800 15.11 15.11
01-08-02 15.10 15.30 14.75 1,369,000 15.25 15.25
01-08-01 14.35 15.10 14.35 946,000 14.85 14.85
01-07-31 14.06 14.60 13.66 655,900 14.17 14.17
Date Open High Low Vol Cls adjCls
01-07-30 14.01 14.41 13.56 857,700 14.10 14.10
01-07-27 13.46 14.10 13.30 835,400 14.04 14.04
01-07-26 12.66 13.78 12.17 2,056,700 13.52 13.52
01-07-25 13.92 14.05 13.36 1,222,200 13.69 13.69
01-07-24 14.28 14.38 13.90 1,024,600 14.05 14.05
01-07-23 13.98 14.60 13.98 472,100 14.29 14.29
01-07-20 13.92 14.31 13.11 375,100 13.86 13.86
01-07-19 14.04 14.60 13.85 695,400 13.87 13.87
01-07-18 12.98 14.05 12.88 1,028,500 13.94 13.94
Date Open High Low Vol Cls adjCls
01-07-17 12.69 13.34 12.40 707,400 13.31 13.31
01-07-16 13.95 13.96 12.80 2,116,500 12.82 12.82
01-07-13 13.50 14.00 13.31 559,900 13.96 13.96
01-07-12 13.27 13.85 13.22 1,398,400 13.50 13.50
01-07-11 12.82 13.20 12.32 637,500 12.99 12.99
01-07-10 13.60 13.64 12.77 834,800 12.89 12.89
01-07-09 13.43 13.75 12.90 699,300 13.51 13.51
01-07-06 13.57 13.57 12.85 1,758,500 13.35 13.35
01-07-05 13.31 14.39 13.13 683,600 14.13 14.13
Date Open High Low Vol Cls adjCls
01-07-03 14.25 14.25 13.26 923,900 13.40 13.40
01-07-02 14.90 15.00 13.99 1,446,200 14.09 14.09
01-06-29 15.23 15.57 14.40 2,806,800 14.80 14.80
01-06-28 14.18 15.36 14.18 1,633,500 15.19 15.19
01-06-27 14.06 14.57 14.00 234,400 14.17 14.17
01-06-26 14.44 14.58 14.00 602,500 14.35 14.35
01-06-25 14.55 15.05 14.42 577,600 14.90 14.90
01-06-22 14.00 14.76 13.95 843,800 14.38 14.38
01-06-21 14.57 15.03 13.69 1,202,600 13.94 13.94
Date Open High Low Vol Cls adjCls
01-06-20 13.85 14.53 13.64 1,485,100 14.44 14.44
01-06-19 15.00 15.10 13.90 859,600 14.24 14.24
01-06-18 14.74 15.14 14.13 852,900 14.60 14.60
01-06-15 14.15 14.55 13.76 1,422,900 14.33 14.33
01-06-14 15.20 15.35 14.35 511,900 14.45 14.45
01-06-13 16.05 16.25 15.51 739,800 15.60 15.60
01-06-12 16.30 16.36 15.20 1,359,400 15.77 15.77
01-06-11 16.82 16.85 16.03 380,000 16.85 16.85
01-06-08 17.99 17.99 16.41 928,600 16.89 16.89
Date Open High Low Vol Cls adjCls
01-06-07 15.99 18.10 15.99 3,295,500 17.91 17.91
01-06-06 16.32 16.40 15.90 697,100 16.12 16.12
01-06-05 15.40 16.40 15.37 1,163,500 16.40 16.40
01-06-04 15.55 15.59 15.06 283,200 15.38 15.38
01-06-01 15.16 15.60 14.96 465,600 15.59 15.59
01-05-31 13.80 15.31 13.76 1,098,100 14.86 14.86
01-05-30 14.60 14.65 12.70 1,918,000 13.55 13.55
01-05-29 16.50 16.70 15.25 554,100 15.27 15.27
01-05-25 16.73 17.03 16.60 406,500 16.91 16.91
Date Open High Low Vol Cls adjCls
01-05-24 16.60 16.85 16.27 628,000 16.63 16.63
01-05-23 17.67 17.72 16.17 663,600 16.26 16.26
01-05-22 17.70 18.15 17.64 721,600 17.70 17.70
01-05-21 17.91 17.98 17.50 1,221,300 17.68 17.68
01-05-18 18.31 18.31 17.49 1,029,200 17.82 17.82
01-05-17 17.97 18.60 17.97 1,813,300 18.39 18.39
01-05-16 16.29 17.95 16.25 1,723,300 17.89 17.89
01-05-15 15.74 16.80 15.24 621,500 16.62 16.62
01-05-14 16.15 16.20 15.35 810,100 15.59 15.59
Date Open High Low Vol Cls adjCls
01-05-11 15.99 16.50 15.93 969,000 16.32 16.32
01-05-10 17.63 17.82 15.67 2,226,400 16.10 16.10
01-05-09 15.48 17.27 15.30 2,366,900 16.94 16.94
01-05-08 15.00 15.61 14.65 2,568,500 15.59 15.59
01-05-07 14.32 14.85 14.31 738,200 14.60 14.60
01-05-04 14.89 15.05 14.14 936,800 14.35 14.35
01-05-03 15.09 15.48 14.95 880,900 15.36 15.36
01-05-02 15.23 15.65 14.87 1,073,900 15.58 15.58
01-05-01 15.06 15.13 14.75 1,209,400 15.01 15.01
Date Open High Low Vol Cls adjCls
01-04-30 15.13 15.75 14.89 3,315,000 15.01 15.01
01-04-27 15.00 15.10 14.72 1,413,200 14.80 14.80
01-04-26 14.55 15.10 14.51 1,350,900 14.75 14.75
01-04-25 14.74 14.96 13.90 1,618,400 14.60 14.60
01-04-24 14.97 15.13 14.60 1,648,700 14.96 14.96
01-04-23 14.88 15.02 13.62 1,861,800 14.90 14.90
01-04-20 14.21 14.87 13.99 4,201,400 14.77 14.77
01-04-19 13.59 14.99 13.42 1,855,500 14.73 14.73
01-04-18 13.43 15.04 13.00 4,011,500 13.40 13.40
Date Open High Low Vol Cls adjCls
01-04-17 12.89 13.22 12.51 784,600 13.05 13.05
01-04-16 12.99 13.20 12.51 540,300 13.10 13.10
01-04-12 12.37 13.30 12.36 2,678,800 13.05 13.05
01-04-11 13.24 13.75 12.40 2,507,800 12.57 12.57
01-04-10 11.75 12.20 11.41 1,584,400 12.20 12.20
01-04-09 11.55 11.95 11.25 732,600 11.75 11.75
01-04-06 11.13 11.81 11.06 708,300 11.63 11.63
01-04-05 10.31 12.19 10.31 1,626,600 11.81 11.81
01-04-04 9.00 10.44 8.75 1,544,600 9.88 9.88
Date Open High Low Vol Cls adjCls
01-04-03 10.25 10.63 9.31 753,600 9.38 9.38
01-04-02 11.63 11.75 10.19 1,277,300 10.50 10.50
01-03-30 11.25 11.88 11.13 1,202,300 11.56 11.56
01-03-29 11.56 12.06 11.06 982,000 11.06 11.06
01-03-28 11.94 12.50 11.63 2,263,600 11.63 11.63
01-03-27 11.38 12.69 11.31 1,426,000 12.63 12.63
01-03-26 11.44 11.56 11.19 654,500 11.38 11.38
01-03-23 11.38 11.75 10.75 1,645,500 11.38 11.38
01-03-22 10.81 11.13 10.13 561,500 11.06 11.06
Date Open High Low Vol Cls adjCls
01-03-21 10.25 11.19 10.13 394,300 10.81 10.81
01-03-20 9.88 10.56 9.88 691,700 10.19 10.19
01-03-19 9.88 10.38 9.13 1,888,500 9.94 9.94
01-03-16 10.81 11.00 9.38 2,004,800 9.50 9.50
01-03-15 11.50 11.56 10.88 986,700 11.00 11.00
01-03-14 11.06 11.75 10.94 559,800 11.44 11.44
01-03-13 11.25 11.56 10.94 921,300 11.50 11.50
01-03-12 10.94 11.31 10.75 843,300 11.25 11.25
01-03-09 11.00 11.13 10.81 1,083,100 11.13 11.13
Date Open High Low Vol Cls adjCls
01-03-08 11.00 11.63 10.94 1,746,900 11.19 11.19
01-03-07 11.13 11.31 10.88 946,700 11.00 11.00
01-03-06 10.53 11.38 10.50 837,100 11.19 11.19
01-03-05 10.44 10.56 10.00 519,900 10.44 10.44
01-03-02 9.75 10.75 9.63 1,286,000 10.38 10.38
01-03-01 8.69 12.50 8.66 2,220,000 10.06 10.06
01-02-28 9.88 10.19 9.00 1,584,000 9.22 9.22
01-02-27 10.75 11.31 9.75 1,846,100 10.09 10.09
01-02-26 10.50 14.00 10.00 8,535,100 11.75 11.75
Date Open High Low Vol Cls adjCls
01-02-23 10.03 10.50 9.75 735,600 10.44 10.44
01-02-22 10.38 10.50 9.75 1,056,900 10.19 10.19
01-02-21 10.19 10.75 10.00 839,900 10.31 10.31
01-02-20 11.13 11.19 10.44 1,381,600 10.56 10.56
01-02-16 10.50 11.19 10.00 1,470,200 11.13 11.13
01-02-15 11.06 11.19 10.75 2,346,600 10.94 10.94
01-02-14 10.56 10.81 10.13 3,472,300 10.75 10.75
01-02-13 10.97 11.06 10.38 1,092,000 10.44 10.44
01-02-12 10.53 11.44 10.50 1,561,600 10.94 10.94
Date Open High Low Vol Cls adjCls
01-02-09 10.44 10.63 10.00 1,288,000 10.50 10.50
01-02-08 10.69 10.88 10.44 787,000 10.44 10.44
01-02-07 10.31 10.75 10.31 697,900 10.63 10.63
01-02-06 10.94 11.00 10.25 854,000 10.69 10.69
01-02-05 10.75 11.19 10.25 1,049,800 10.94 10.94
01-02-02 11.00 11.38 10.56 899,900 10.81 10.81
01-02-01 11.00 11.25 10.56 1,594,200 10.88 10.88
01-01-31 11.00 11.50 10.88 3,888,700 11.19 11.19
01-01-30 10.66 10.75 10.31 2,067,300 10.69 10.69
Date Open High Low Vol Cls adjCls
01-01-29 10.56 10.75 10.13 1,411,100 10.75 10.75
01-01-26 10.63 10.81 10.13 2,162,900 10.25 10.25
01-01-25 10.94 11.25 10.50 1,142,500 10.88 10.88
01-01-24 10.88 11.38 10.88 2,050,500 10.88 10.88
01-01-23 10.56 11.44 10.13 1,106,000 11.00 11.00
01-01-22 11.63 11.63 10.00 1,532,300 11.13 11.13
01-01-19 13.06 13.06 11.00 3,379,200 11.63 11.63
01-01-18 12.00 13.00 11.06 1,971,800 12.88 12.88
01-01-17 11.31 13.44 11.31 4,910,800 11.81 11.81
Date Open High Low Vol Cls adjCls
01-01-16 10.13 10.94 9.88 2,062,400 10.75 10.75
01-01-12 10.31 11.63 10.19 3,442,800 10.56 10.56
01-01-11 8.75 10.69 8.56 4,601,000 10.63 10.63
01-01-10 8.48 9.13 8.38 3,885,900 8.81 8.81
01-01-09 8.75 8.81 8.47 3,127,400 8.56 8.56
01-01-08 8.72 9.13 8.44 2,410,500 8.44 8.44
01-01-05 9.63 9.94 8.50 3,674,500 8.75 8.75
01-01-04 9.56 10.63 8.56 6,555,600 9.63 9.63
01-01-03 8.56 9.25 8.19 8,332,400 9.25 9.25
Date Open High Low Vol Cls adjCls
01-01-02 8.44 8.81 8.31 2,826,100 8.66 8.66
00-12-29 7.88 9.22 7.88 7,069,800 8.88 8.88
00-12-28 8.06 8.25 7.88 1,036,800 7.88 7.88
00-12-27 8.38 8.50 8.06 413,400 8.19 8.19
00-12-26 8.44 8.88 8.13 379,200 8.13 8.13
00-12-22 8.44 9.06 8.38 274,800 8.56 8.56
00-12-21 7.69 8.75 7.63 388,700 8.50 8.50
00-12-20 9.09 9.19 8.13 646,500 8.31 8.31
00-12-19 8.50 8.94 8.44 319,800 8.44 8.44
Date Open High Low Vol Cls adjCls
00-12-18 8.98 9.31 8.88 278,700 9.00 9.00
00-12-15 8.78 9.00 8.50 196,500 8.75 8.75
00-12-14 8.75 9.19 8.66 327,300 8.81 8.81
00-12-13 8.88 9.13 8.44 1,027,400 8.94 8.94
00-12-12 10.00 10.69 9.50 262,500 9.72 9.72
00-12-11 7.81 11.00 7.75 836,300 10.50 10.50
00-12-08 7.31 8.34 7.19 235,900 8.34 8.34
00-12-07 7.47 7.63 7.00 340,700 7.19 7.19
00-12-06 7.69 7.94 7.00 268,400 7.50 7.50
Date Open High Low Vol Cls adjCls
00-12-05 7.63 8.00 7.13 235,400 7.69 7.69
00-12-04 7.31 7.88 7.00 138,400 7.13 7.13
00-12-01 7.02 7.50 6.63 172,600 7.19 7.19
00-11-30 6.47 7.41 6.28 416,000 7.00 7.00
00-11-29 7.81 8.00 7.00 460,000 7.06 7.06
00-11-28 8.19 8.22 7.38 205,800 7.63 7.63
00-11-27 8.73 8.81 8.13 157,100 8.25 8.25
00-11-24 8.16 8.63 8.13 102,800 8.38 8.38
00-11-22 7.94 8.38 7.94 338,300 8.06 8.06
Date Open High Low Vol Cls adjCls
00-11-21 8.50 8.50 7.81 198,500 8.22 8.22
00-11-20 7.81 8.28 7.69 288,800 8.25 8.25
00-11-17 8.50 8.50 7.63 828,000 7.75 7.75
00-11-16 8.75 8.75 8.00 497,400 8.00 8.00
00-11-15 8.69 9.06 8.50 267,600 8.53 8.53
00-11-14 8.63 8.94 8.38 315,600 8.50 8.50
00-11-13 8.34 8.44 7.75 1,059,900 8.13 8.13
00-11-10 9.02 9.81 8.75 205,400 8.81 8.81
00-11-09 9.47 9.69 9.03 167,400 9.63 9.63
Date Open High Low Vol Cls adjCls
00-11-08 10.28 10.31 9.38 151,300 9.81 9.81
00-11-07 10.50 10.63 10.00 225,600 10.25 10.25
00-11-06 10.19 10.88 10.13 467,200 10.44 10.44
00-11-03 10.25 10.38 9.88 211,700 10.25 10.25
00-11-02 10.75 10.94 10.00 558,900 10.50 10.50
00-11-01 10.00 10.63 9.88 259,400 10.63 10.63
00-10-31 10.00 10.75 9.63 422,600 10.75 10.75
00-10-30 10.00 10.06 9.44 278,500 10.00 10.00
00-10-27 10.81 11.00 9.88 313,800 9.94 9.94
Date Open High Low Vol Cls adjCls
00-10-26 10.22 10.25 9.50 539,400 10.19 10.19
00-10-25 9.75 10.13 9.25 332,400 9.75 9.75
00-10-24 11.00 11.13 10.00 410,000 10.19 10.19
00-10-23 10.69 11.50 10.50 729,900 10.81 10.81
00-10-20 9.38 10.88 9.25 1,202,300 10.75 10.75
00-10-19 9.44 10.00 8.75 855,300 9.50 9.50
00-10-18 8.09 9.34 8.00 823,300 8.81 8.81
00-10-17 10.81 10.88 8.38 1,301,600 8.75 8.75
00-10-16 11.00 12.00 10.00 1,039,100 10.38 10.38
Date Open High Low Vol Cls adjCls
00-10-13 8.53 10.38 8.13 926,000 10.13 10.13
00-10-12 8.47 9.00 8.00 908,200 8.56 8.56
00-10-11 7.47 8.50 7.19 1,341,900 8.00 8.00
00-10-10 8.72 8.75 7.56 1,402,700 7.63 7.63
00-10-09 9.00 9.00 8.38 699,800 8.56 8.56
00-10-06 9.81 10.06 8.69 823,800 9.13 9.13
00-10-05 10.94 11.13 9.84 1,091,100 9.88 9.88
00-10-04 10.31 11.00 10.25 470,800 11.00 11.00
00-10-03 11.75 11.75 10.19 520,500 10.69 10.69
Date Open High Low Vol Cls adjCls
00-10-02 12.00 12.00 10.88 448,000 11.19 11.19
00-09-29 11.75 11.94 11.25 329,200 11.88 11.88
00-09-28 12.06 12.06 11.56 507,700 11.75 11.75
00-09-27 12.56 12.75 11.50 254,000 11.94 11.94
00-09-26 12.50 12.63 11.38 352,000 11.63 11.63
00-09-25 12.63 13.63 12.06 605,000 12.31 12.31
00-09-22 11.63 12.50 11.19 1,564,500 11.94 11.94
00-09-21 14.13 14.25 12.75 848,900 12.88 12.88
00-09-20 15.00 15.06 14.00 1,074,000 14.19 14.19
Date Open High Low Vol Cls adjCls
00-09-19 15.31 15.56 14.81 555,300 14.94 14.94
00-09-18 15.94 16.44 15.00 324,600 15.00 15.00
00-09-15 16.38 16.50 15.25 370,500 15.50 15.50
00-09-14 15.94 16.81 15.94 333,700 16.38 16.38
00-09-13 15.81 16.13 15.63 554,000 15.75 15.75
00-09-12 16.66 17.00 15.88 252,100 15.94 15.94
00-09-11 17.13 17.75 16.25 547,200 16.75 16.75
00-09-08 18.50 18.63 17.38 327,800 17.38 17.38
00-09-07 16.88 19.00 16.75 439,500 18.69 18.69
Date Open High Low Vol Cls adjCls
00-09-06 17.94 18.00 16.81 514,000 16.88 16.88
00-09-05 18.75 18.75 17.75 460,900 17.88 17.88
00-09-01 18.19 18.75 18.13 340,800 18.50 18.50
00-08-31 18.25 18.63 18.00 470,100 18.06 18.06
00-08-30 19.06 19.25 18.25 384,900 18.31 18.31
00-08-29 18.63 19.44 18.50 566,900 19.13 19.13
00-08-28 19.16 19.38 18.31 255,000 18.63 18.63
00-08-25 19.81 20.44 19.38 349,600 19.38 19.38
00-08-24 18.25 19.94 18.19 768,400 19.94 19.94
Date Open High Low Vol Cls adjCls
00-08-23 18.63 19.25 18.25 332,800 18.75 18.75
00-08-22 19.13 19.75 18.88 812,500 19.31 19.31
00-08-21 18.81 18.94 17.63 719,300 18.94 18.94
00-08-18 19.13 19.13 17.88 846,200 18.38 18.38
00-08-17 17.50 18.75 17.44 960,200 18.56 18.56
00-08-16 18.50 19.25 17.38 1,226,200 17.75 17.75
00-08-15 15.59 18.13 15.38 3,045,600 17.94 17.94
00-08-14 14.88 15.69 14.38 1,566,400 15.44 15.44
00-08-11 14.38 14.75 13.75 1,213,100 14.50 14.50
Date Open High Low Vol Cls adjCls
00-08-10 15.31 15.38 14.31 1,024,300 14.81 14.81
00-08-09 16.13 16.19 14.88 934,900 15.19 15.19
00-08-08 16.94 17.00 15.50 941,300 15.56 15.56
00-08-07 17.75 18.25 16.31 2,041,500 16.75 16.75
00-08-04 16.88 17.00 15.75 817,000 16.38 16.38
00-08-03 15.50 16.69 15.00 931,400 16.13 16.13
00-08-02 16.06 17.25 16.00 779,400 16.50 16.50
00-08-01 18.56 18.56 16.25 984,900 16.63 16.63
00-07-31 15.38 19.63 14.88 2,001,900 18.50 18.50
Date Open High Low Vol Cls adjCls
00-07-28 17.13 17.19 14.25 2,061,200 15.38 15.38
00-07-27 17.88 18.13 16.31 1,494,100 16.56 16.56
00-07-26 18.13 19.88 17.75 1,296,600 18.50 18.50
00-07-25 17.25 18.63 17.19 1,936,700 18.50 18.50
00-07-24 20.13 20.25 16.50 2,541,100 16.88 16.88
00-07-21 22.88 22.94 19.00 2,689,400 19.31 19.31
00-07-20 24.25 25.38 22.63 1,320,300 23.13 23.13
00-07-19 25.13 25.19 23.25 1,399,200 24.00 24.00
00-07-18 24.38 25.50 23.06 2,147,800 25.25 25.25
Date Open High Low Vol Cls adjCls
00-07-17 26.88 26.88 23.88 1,266,300 24.13 24.13
00-07-14 25.81 25.88 23.94 1,095,000 25.19 25.19
00-07-13 26.38 27.44 25.00 2,084,700 25.50 25.50
00-07-12 24.75 26.63 23.94 4,542,000 25.88 25.88
00-07-11 27.50 30.00 23.75 17,448,600 23.94 23.94