Applied Industrial Technologies, Inc. (AIT)

37.65
-0.73 (-1.89%)
Exchange
NYQ
Day Range
37.90 - 38.63
52 Week Range
37.15 - 50.00
Open
38.63
Avg. Vol
258,097
Market Cap
1.52B
Short ratio
2.90
PE ratio
13.43
PEG Ratio
1.63
Earnings Share
2.82

Applied Industrial Technologies, Inc. (AIT) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 38.53 38.79 38.25 196,300 38.63 38.63
15-07-30 38.09 38.57 37.83 146,200 38.41 38.41
15-07-29 37.99 38.37 37.78 141,200 38.22 38.22
15-07-28 38.69 38.69 37.87 206,700 37.95 37.95
15-07-27 37.35 38.56 37.15 491,600 38.55 38.55
15-07-24 38.34 38.35 37.46 336,900 37.63 37.63
15-07-23 38.77 38.98 38.35 198,600 38.47 38.47
15-07-22 38.94 38.99 38.37 236,100 38.80 38.80
15-07-21 39.50 39.70 38.92 240,500 38.98 38.98
Date Open High Low Vol Cls adjCls
15-07-20 39.79 39.92 39.46 264,500 39.52 39.52
15-07-17 39.90 39.90 39.58 249,400 39.78 39.78
15-07-16 39.81 40.16 39.81 189,500 39.90 39.90
15-07-15 39.85 39.89 39.59 239,900 39.63 39.63
15-07-14 39.99 40.10 39.78 163,700 39.92 39.92
15-07-13 39.41 40.40 39.35 263,100 40.06 40.06
15-07-10 39.27 39.38 38.92 453,400 39.11 39.11
15-07-09 39.35 39.49 38.94 292,400 38.95 38.95
15-07-08 39.20 39.53 38.84 402,100 39.05 39.05
Date Open High Low Vol Cls adjCls
15-07-07 39.26 39.51 38.54 386,000 39.46 39.46
15-07-06 39.44 39.67 39.17 266,300 39.29 39.29
15-07-02 39.93 40.18 39.55 234,000 39.68 39.68
15-07-01 39.87 40.26 39.61 320,200 39.80 39.80
15-06-30 40.37 40.61 39.54 285,400 39.65 39.65
15-06-29 40.82 40.98 40.00 204,300 40.06 40.06
15-06-26 40.97 41.25 40.87 617,100 41.03 41.03
15-06-25 41.78 41.78 40.79 193,000 41.00 41.00
15-06-24 41.76 42.09 41.50 260,000 41.60 41.60
Date Open High Low Vol Cls adjCls
15-06-23 41.94 42.08 41.73 285,000 41.92 41.92
15-06-22 42.30 42.49 41.71 235,700 41.97 41.97
15-06-19 42.88 42.95 42.00 749,400 42.00 42.00
15-06-18 43.01 43.45 42.86 222,600 43.20 43.20
15-06-17 42.75 43.20 42.68 176,400 42.85 42.85
15-06-16 42.69 43.01 42.37 315,600 42.72 42.72
15-06-15 42.72 43.04 42.12 210,900 42.84 42.84
15-06-12 42.96 43.26 42.69 164,100 43.13 43.13
15-06-11 43.49 43.52 42.93 129,100 43.06 43.06
Date Open High Low Vol Cls adjCls
15-06-10 42.98 43.47 42.79 198,600 43.34 43.34
15-06-09 42.56 42.99 42.56 128,200 42.72 42.72
15-06-08 42.80 42.97 42.56 151,400 42.58 42.58
15-06-05 42.59 42.94 42.18 150,000 42.91 42.91
15-06-04 42.53 42.75 42.36 180,000 42.61 42.61
15-06-03 42.60 42.90 42.60 325,000 42.77 42.77
15-06-02 42.05 42.73 42.05 309,500 42.44 42.44
15-06-01 42.60 42.71 42.10 395,200 42.25 42.25
15-05-29 42.92 43.01 42.21 212,300 42.37 42.37
Date Open High Low Vol Cls adjCls
15-05-28 42.90 43.14 42.56 190,400 43.06 43.06
15-05-27 42.72 43.12 42.34 190,300 43.09 43.09
15-05-26 42.77 42.94 42.31 315,100 42.71 42.71
15-05-22 43.12 43.27 42.89 339,900 43.00 43.00
15-05-21 42.81 43.30 42.81 239,900 43.19 43.19
15-05-20 42.91 43.08 42.66 172,100 42.90 42.90
15-05-19 42.84 43.11 42.33 268,500 42.97 42.97
15-05-18 42.51 43.12 42.36 216,200 42.89 42.89
15-05-15 42.87 42.95 42.26 183,600 42.66 42.66
Date Open High Low Vol Cls adjCls
15-05-14 42.80 43.40 42.74 197,500 43.07 43.07
15-05-13 42.46 42.88 42.18 242,000 42.51 42.51
15-05-12 42.55 42.81 41.99 161,800 42.49 42.22
15-05-11 42.37 42.94 42.36 277,400 42.76 42.49
15-05-08 42.72 42.72 42.17 170,500 42.39 42.12
15-05-07 42.02 42.40 41.59 188,800 42.23 41.96
15-05-06 42.01 42.16 41.60 185,400 42.13 41.86
15-05-05 42.16 42.68 41.93 205,500 41.98 41.71
15-05-04 41.84 42.60 41.84 259,800 42.24 41.97
Date Open High Low Vol Cls adjCls
15-05-01 41.75 42.10 41.16 386,000 41.88 41.61
15-04-30 41.99 42.88 41.62 1,004,400 41.77 41.50
15-04-29 41.95 42.10 41.55 247,200 41.64 41.38
15-04-28 41.86 42.12 41.53 247,500 42.10 41.83
15-04-27 41.78 41.99 41.54 304,700 41.86 41.59
15-04-24 42.06 42.20 41.50 160,600 41.80 41.53
15-04-23 41.90 42.05 41.68 143,800 41.96 41.69
15-04-22 41.88 42.20 41.48 178,800 41.99 41.72
15-04-21 42.51 42.51 41.82 145,700 41.85 41.58
Date Open High Low Vol Cls adjCls
15-04-20 42.15 42.44 42.10 186,200 42.24 41.97
15-04-17 42.44 42.50 41.77 156,400 41.84 41.57
15-04-16 43.10 43.30 42.77 352,500 42.80 42.53
15-04-15 42.35 43.27 42.35 437,300 43.10 42.83
15-04-14 41.59 42.34 41.41 388,300 42.32 42.05
15-04-13 41.89 42.21 41.37 350,400 41.48 41.22
15-04-10 42.32 42.32 41.77 371,800 41.78 41.51
15-04-09 42.87 43.08 41.91 461,900 42.04 41.77
15-04-08 43.97 44.14 42.69 473,500 42.91 42.64
Date Open High Low Vol Cls adjCls
15-04-07 44.89 44.89 44.23 120,900 44.27 43.99
15-04-06 44.42 45.21 44.31 120,500 44.89 44.60
15-04-02 44.66 45.22 44.50 144,000 44.67 44.39
15-04-01 45.02 45.21 44.52 312,000 44.73 44.45
15-03-31 44.21 45.56 43.94 491,700 45.34 45.05
15-03-30 43.25 44.62 43.14 365,000 44.36 44.08
15-03-27 43.29 43.48 42.93 307,200 43.00 42.73
15-03-26 43.60 43.88 43.26 186,700 43.36 43.08
15-03-25 44.46 44.81 43.61 288,900 43.69 43.41
Date Open High Low Vol Cls adjCls
15-03-24 43.83 45.01 43.75 383,700 44.47 44.19
15-03-23 43.50 44.01 43.22 301,000 43.90 43.62
15-03-20 43.08 43.53 42.78 501,400 43.43 43.15
15-03-19 43.18 43.41 42.99 181,200 43.16 42.89
15-03-18 42.94 43.65 42.73 276,400 43.30 43.02
15-03-17 43.10 43.30 42.92 312,100 42.95 42.68
15-03-16 43.52 43.90 43.22 183,300 43.42 43.14
15-03-13 43.81 43.92 42.74 265,600 43.47 43.19
15-03-12 43.26 43.99 43.13 237,000 43.94 43.66
Date Open High Low Vol Cls adjCls
15-03-11 42.58 42.91 42.29 155,000 42.87 42.60
15-03-10 43.46 43.79 42.60 223,400 42.61 42.34
15-03-09 44.19 44.52 43.91 166,200 43.92 43.64
15-03-06 44.39 44.90 43.91 469,900 44.11 43.83
15-03-05 43.66 45.41 43.51 367,800 44.74 44.46
15-03-04 43.54 43.91 43.11 454,500 43.83 43.55
15-03-03 43.76 44.13 43.54 187,500 43.86 43.58
15-03-02 43.74 44.00 43.37 197,700 43.94 43.66
15-02-27 43.97 43.97 43.63 339,000 43.81 43.53
Date Open High Low Vol Cls adjCls
15-02-26 43.17 43.91 43.16 233,400 43.87 43.59
15-02-25 42.45 43.30 42.45 229,900 43.14 42.87
15-02-24 42.43 42.60 42.35 243,200 42.40 42.13
15-02-23 42.33 42.61 42.08 222,700 42.40 42.13
15-02-20 42.58 42.73 42.19 332,700 42.53 42.26
15-02-19 42.68 42.96 42.42 237,300 42.67 42.40
15-02-18 42.24 43.19 42.24 361,600 42.71 42.44
15-02-17 42.63 42.77 42.18 176,200 42.44 42.17
15-02-13 42.51 42.72 42.37 270,300 42.60 42.33
Date Open High Low Vol Cls adjCls
15-02-12 42.38 42.59 42.22 125,600 42.51 42.24
15-02-11 42.37 42.64 41.94 148,400 42.11 41.84
15-02-10 42.98 43.05 42.13 166,900 42.64 42.10
15-02-09 43.01 43.73 42.79 211,100 42.85 42.31
15-02-06 42.47 43.06 42.40 312,800 43.01 42.47
15-02-05 42.31 42.63 42.18 185,900 42.44 41.90
15-02-04 42.88 43.09 42.16 296,000 42.28 41.75
15-02-03 41.63 43.15 41.35 396,600 43.09 42.55
15-02-02 40.49 41.43 40.24 454,100 41.28 40.76
Date Open High Low Vol Cls adjCls
15-01-30 43.05 43.33 40.38 504,300 40.43 39.92
15-01-29 41.65 44.31 40.97 563,900 43.73 43.18
15-01-28 40.97 41.29 40.52 366,200 40.65 40.14
15-01-27 40.70 41.06 40.26 297,600 40.86 40.34
15-01-26 40.85 41.38 40.07 233,400 41.32 40.80
15-01-23 40.86 41.12 40.44 232,800 40.90 40.38
15-01-22 40.59 40.99 39.78 230,800 40.88 40.36
15-01-21 39.87 40.63 39.76 254,500 40.30 39.79
15-01-20 40.46 40.67 39.87 355,100 40.05 39.54
Date Open High Low Vol Cls adjCls
15-01-16 40.38 40.65 40.12 311,500 40.33 39.82
15-01-15 41.56 41.61 40.50 215,000 40.59 40.08
15-01-14 40.86 41.59 40.76 375,800 41.38 40.86
15-01-13 41.82 42.35 41.10 340,700 41.33 40.81
15-01-12 42.00 42.18 41.31 217,500 41.45 40.93
15-01-09 42.97 42.99 41.95 168,300 41.97 41.44
15-01-08 43.28 43.45 42.87 235,400 43.06 42.52
15-01-07 43.58 43.75 42.66 268,100 42.83 42.29
15-01-06 44.10 44.10 42.82 179,000 43.29 42.74
Date Open High Low Vol Cls adjCls
15-01-05 44.70 45.23 43.70 200,300 43.92 43.36
15-01-02 45.83 46.05 44.75 177,600 45.06 44.49
14-12-31 46.32 46.48 45.56 171,300 45.59 45.01
14-12-30 46.33 46.70 45.99 101,300 46.31 45.72
14-12-29 46.33 46.77 46.08 109,200 46.43 45.84
14-12-26 46.30 46.50 46.22 77,100 46.35 45.76
14-12-24 45.94 46.20 45.70 71,100 46.03 45.45
14-12-23 45.66 46.25 45.57 120,700 45.94 45.36
14-12-22 45.30 45.46 44.95 149,200 45.36 44.79
Date Open High Low Vol Cls adjCls
14-12-19 45.27 45.37 44.60 415,700 45.27 44.70
14-12-18 45.30 45.41 44.26 216,000 45.26 44.69
14-12-17 43.36 44.71 42.92 245,100 44.68 44.11
14-12-16 43.30 44.46 43.30 216,900 43.34 42.79
14-12-15 44.42 44.55 43.37 251,500 43.51 42.96
14-12-12 45.03 45.16 44.04 200,700 44.06 43.50
14-12-11 45.77 46.40 45.45 164,700 45.48 44.90
14-12-10 46.29 46.51 45.50 194,800 45.59 45.01
14-12-09 45.41 46.62 45.33 208,300 46.51 45.92
Date Open High Low Vol Cls adjCls
14-12-08 47.08 47.21 45.64 156,200 45.80 45.22
14-12-05 47.33 47.68 47.05 128,300 47.21 46.61
14-12-04 47.49 47.53 47.14 112,600 47.33 46.73
14-12-03 46.36 47.82 46.36 219,200 47.67 47.07
14-12-02 46.20 46.57 46.06 160,700 46.20 45.62
14-12-01 46.87 46.87 46.01 196,900 46.01 45.43
14-11-28 47.91 48.04 46.80 132,100 46.89 46.30
14-11-26 48.03 48.31 47.62 196,900 47.77 47.17
14-11-25 48.58 48.58 47.98 154,200 48.07 47.46
Date Open High Low Vol Cls adjCls
14-11-24 47.88 48.46 47.88 172,500 48.45 47.84
14-11-21 48.66 48.66 47.75 177,400 47.86 47.25
14-11-20 47.79 48.26 47.79 135,900 47.97 47.36
14-11-19 48.79 48.79 47.99 103,400 48.11 47.50
14-11-18 48.74 49.05 48.52 111,600 48.79 48.17
14-11-17 48.76 48.93 48.52 60,600 48.52 47.91
14-11-14 49.27 49.57 48.91 92,700 48.94 48.32
14-11-13 49.63 49.78 49.11 132,100 49.32 48.70
14-11-12 49.10 50.00 48.99 153,700 49.69 49.06
Date Open High Low Vol Cls adjCls
14-11-11 49.36 49.72 49.05 156,100 49.60 48.73
14-11-10 49.41 49.57 49.14 127,800 49.40 48.53
14-11-07 49.25 49.39 48.99 151,700 49.33 48.46
14-11-06 49.69 49.78 48.99 203,500 49.36 48.49
14-11-05 49.54 49.76 48.97 229,400 49.54 48.67
14-11-04 48.65 49.32 48.52 238,600 49.15 48.28
14-11-03 48.82 49.28 48.29 248,500 48.63 47.77
14-10-31 48.33 48.89 47.68 247,600 48.81 47.95
14-10-30 47.72 47.73 46.15 251,700 47.44 46.60
Date Open High Low Vol Cls adjCls
14-10-29 48.87 49.71 47.40 210,500 47.55 46.71
14-10-28 46.75 48.45 46.75 239,100 48.42 47.57
14-10-27 46.51 46.65 46.01 102,700 46.58 45.76
14-10-24 46.81 46.82 46.34 110,700 46.74 45.92
14-10-23 46.20 46.94 46.20 112,100 46.67 45.85
14-10-22 46.30 46.62 45.55 106,200 45.71 44.90
14-10-21 45.25 46.35 45.22 134,100 46.34 45.52
14-10-20 44.43 45.09 44.16 192,600 45.06 44.27
14-10-17 45.36 45.38 44.60 254,800 44.66 43.87
Date Open High Low Vol Cls adjCls
14-10-16 44.84 45.20 44.34 260,200 44.97 44.18
14-10-15 44.61 45.69 44.02 196,100 45.30 44.50
14-10-14 44.71 45.78 44.71 164,700 45.08 44.29
14-10-13 44.38 45.30 44.09 168,400 44.25 43.47
14-10-10 44.72 45.15 44.21 141,900 44.29 43.51
14-10-09 46.35 46.35 44.85 162,600 44.95 44.16
14-10-08 45.21 46.43 44.74 212,800 46.37 45.55
14-10-07 46.03 46.03 45.30 140,000 45.33 44.53
14-10-06 46.13 46.43 45.84 163,800 46.17 45.36
Date Open High Low Vol Cls adjCls
14-10-03 46.52 46.54 45.89 149,600 46.02 45.21
14-10-02 45.18 46.21 45.10 170,900 46.02 45.21
14-10-01 45.73 45.88 45.09 245,400 45.23 44.43
14-09-30 46.43 46.56 45.54 222,000 45.65 44.85
14-09-29 46.43 46.85 46.28 138,300 46.33 45.51
14-09-26 46.50 47.01 46.28 207,400 46.90 46.07
14-09-25 46.91 46.97 46.22 126,000 46.29 45.47
14-09-24 46.88 47.20 46.71 101,000 47.09 46.26
14-09-23 47.10 47.31 46.70 110,200 46.79 45.97
Date Open High Low Vol Cls adjCls
14-09-22 47.70 47.70 47.21 119,300 47.25 46.42
14-09-19 48.41 48.83 47.76 291,200 47.83 46.99
14-09-18 48.07 48.45 47.96 85,800 48.40 47.55
14-09-17 48.20 48.30 47.67 190,900 47.85 47.01
14-09-16 48.22 48.47 48.01 143,400 48.05 47.20
14-09-15 48.49 48.65 48.02 107,000 48.30 47.45
14-09-12 49.17 49.20 48.40 144,900 48.55 47.69
14-09-11 48.53 49.29 48.39 153,700 49.09 48.22
14-09-10 48.55 48.70 48.25 71,500 48.66 47.80
Date Open High Low Vol Cls adjCls
14-09-09 49.05 49.24 48.53 144,800 48.62 47.76
14-09-08 49.18 49.28 48.94 122,700 48.99 48.13
14-09-05 48.73 49.28 48.70 93,700 49.13 48.26
14-09-04 48.79 49.33 48.76 82,000 48.91 48.05
14-09-03 49.22 49.28 48.65 103,000 48.77 47.91
14-09-02 48.89 49.40 48.76 103,900 49.13 48.26
14-08-29 48.81 49.01 48.64 156,300 48.71 47.85
14-08-28 48.97 49.22 48.75 200,400 48.77 47.91
14-08-27 49.43 49.43 49.13 71,000 49.19 48.32
Date Open High Low Vol Cls adjCls
14-08-26 49.07 49.38 49.04 118,000 49.25 48.38
14-08-25 49.08 49.14 48.74 114,000 49.10 48.23
14-08-22 48.70 49.14 48.52 101,900 48.93 48.07
14-08-21 48.41 48.94 48.29 141,300 48.72 47.86
14-08-20 48.20 48.49 48.10 69,400 48.35 47.50
14-08-19 48.42 48.64 48.30 69,800 48.44 47.59
14-08-18 47.99 48.59 47.99 138,500 48.34 47.49
14-08-15 48.14 48.24 47.24 322,300 47.72 46.88
14-08-14 46.82 47.86 46.82 204,000 47.80 46.96
Date Open High Low Vol Cls adjCls
14-08-13 46.24 47.40 46.24 380,000 46.96 46.13
14-08-12 48.83 49.15 48.66 161,300 49.04 47.93
14-08-11 48.80 49.09 48.65 184,700 48.88 47.77
14-08-08 48.24 48.86 48.01 206,900 48.78 47.68
14-08-07 48.70 48.92 48.25 116,000 48.40 47.30
14-08-06 48.05 48.62 48.05 132,700 48.41 47.31
14-08-05 48.47 48.85 48.14 131,000 48.34 47.25
14-08-04 48.53 48.77 47.99 175,600 48.69 47.59
14-08-01 48.38 48.40 47.79 132,000 48.21 47.12
Date Open High Low Vol Cls adjCls
14-07-31 48.88 49.07 48.14 217,900 48.46 47.36
14-07-30 49.57 49.76 49.12 182,200 49.34 48.22
14-07-29 49.50 49.87 49.26 166,600 49.28 48.16
14-07-28 49.72 49.81 49.08 145,800 49.39 48.27
14-07-25 49.52 49.97 49.43 125,200 49.78 48.65
14-07-24 49.98 50.24 49.71 159,800 49.86 48.73
14-07-23 50.73 50.73 49.93 312,600 50.01 48.88
14-07-22 50.41 50.96 50.40 84,400 50.66 49.51
14-07-21 50.12 50.51 49.91 107,200 50.20 49.06
Date Open High Low Vol Cls adjCls
14-07-18 49.98 50.89 49.93 172,400 50.43 49.29
14-07-17 50.28 50.64 50.01 201,200 50.12 48.99
14-07-16 50.38 50.68 50.11 166,500 50.44 49.30
14-07-15 50.28 50.45 50.03 141,800 50.06 48.93
14-07-14 50.59 50.59 50.12 89,000 50.37 49.23
14-07-11 49.71 50.13 49.47 208,300 50.04 48.91
14-07-10 50.18 50.61 49.88 245,600 50.00 48.87
14-07-09 51.09 51.36 50.78 138,600 50.98 49.83
14-07-08 51.03 51.36 50.75 179,300 51.06 49.90
Date Open High Low Vol Cls adjCls
14-07-07 52.49 52.62 50.99 270,100 51.03 49.88
14-07-03 51.51 52.09 51.30 119,600 51.95 50.77
14-07-02 51.14 51.52 50.78 157,800 51.32 50.16
14-07-01 50.78 51.76 50.51 150,700 51.33 50.17
14-06-30 50.98 50.98 50.20 190,700 50.73 49.58
14-06-27 49.79 50.96 49.79 818,100 50.94 49.79
14-06-26 50.13 50.27 49.62 158,000 50.18 49.04
14-06-25 49.68 50.10 49.68 136,100 49.94 48.81
14-06-24 50.17 50.57 49.75 276,600 49.92 48.79
Date Open High Low Vol Cls adjCls
14-06-23 50.53 51.44 49.98 251,400 50.12 48.99
14-06-20 49.68 49.95 49.46 290,300 49.48 48.36
14-06-19 49.82 50.06 49.33 136,400 49.51 48.39
14-06-18 49.19 49.57 48.83 107,600 49.52 48.40
14-06-17 48.59 49.29 48.53 114,400 49.01 47.90
14-06-16 48.74 49.32 48.37 78,700 48.73 47.63
14-06-13 49.24 49.29 48.70 82,800 48.85 47.74
14-06-12 49.65 49.75 48.97 85,600 49.12 48.01
14-06-11 50.10 50.30 49.39 179,500 49.62 48.50
Date Open High Low Vol Cls adjCls
14-06-10 50.23 50.43 49.86 116,700 50.40 49.26
14-06-09 49.55 50.59 49.55 96,600 50.24 49.10
14-06-06 49.37 50.08 49.26 173,200 49.69 48.57
14-06-05 47.88 49.00 47.58 133,600 49.00 47.89
14-06-04 47.51 47.97 47.41 156,300 47.80 46.72
14-06-03 47.66 47.99 47.45 172,700 47.53 46.45
14-06-02 47.79 47.92 47.26 95,300 47.78 46.70
14-05-30 48.11 48.16 47.57 192,900 47.62 46.54
14-05-29 48.01 48.21 47.76 107,600 47.98 46.89
Date Open High Low Vol Cls adjCls
14-05-28 48.05 48.21 47.64 139,200 47.93 46.85
14-05-27 47.92 48.29 47.83 171,800 48.02 46.93
14-05-23 46.81 47.51 46.72 132,000 47.44 46.37
14-05-22 46.60 47.06 46.22 204,800 46.62 45.56
14-05-21 46.57 46.60 46.06 193,000 46.44 45.39
14-05-20 46.86 47.35 46.08 273,700 46.33 45.28
14-05-19 45.62 47.11 45.62 163,600 47.11 46.04
14-05-16 46.47 46.74 45.63 382,700 45.78 44.74
14-05-15 46.88 47.07 45.89 219,000 46.57 45.52
Date Open High Low Vol Cls adjCls
14-05-14 47.45 47.64 47.05 322,500 47.08 46.01
14-05-13 47.55 47.99 47.40 370,400 47.54 46.46
14-05-12 47.55 48.24 47.50 370,600 47.83 46.50
14-05-09 46.60 47.45 46.35 167,600 47.40 46.09
14-05-08 46.51 47.21 46.50 224,700 46.77 45.47
14-05-07 47.66 47.74 46.32 429,000 46.43 45.14
14-05-06 47.54 47.93 47.13 232,000 47.45 46.13
14-05-05 46.91 47.94 46.67 414,500 47.90 46.57
14-05-02 48.34 48.41 47.07 283,100 47.15 45.84
Date Open High Low Vol Cls adjCls
14-05-01 47.62 48.87 46.76 486,600 48.10 46.77
14-04-30 47.30 48.17 47.06 274,000 47.92 46.59
14-04-29 47.98 48.00 47.41 181,800 47.46 46.14
14-04-28 48.25 48.30 47.30 191,000 47.72 46.40
14-04-25 48.40 48.55 48.00 161,000 48.13 46.79
14-04-24 49.01 49.01 48.13 124,900 48.52 47.17
14-04-23 48.69 49.28 48.69 128,300 48.75 47.40
14-04-22 48.50 48.89 48.35 171,900 48.84 47.49
14-04-21 48.70 49.00 48.02 118,200 48.55 47.20
Date Open High Low Vol Cls adjCls
14-04-17 48.20 48.75 48.07 129,300 48.51 47.16
14-04-16 48.50 48.69 47.99 99,200 48.28 46.94
14-04-15 48.35 48.65 47.38 114,600 48.06 46.73
14-04-14 48.65 48.65 47.72 170,600 48.10 46.77
14-04-11 47.94 49.03 47.88 238,800 47.99 46.66
14-04-10 49.11 49.60 48.27 152,200 48.44 47.10
14-04-09 48.33 49.44 48.33 155,700 49.19 47.83
14-04-08 47.81 48.73 47.71 161,900 48.24 46.90
14-04-07 48.03 48.25 47.16 195,100 47.78 46.45
Date Open High Low Vol Cls adjCls
14-04-04 49.31 49.31 48.02 155,900 48.19 46.85
14-04-03 49.45 49.48 48.60 103,700 48.83 47.48
14-04-02 48.45 49.36 48.27 137,100 49.25 47.88
14-04-01 48.23 48.77 47.99 301,700 48.25 46.91
14-03-31 48.05 48.74 47.91 149,200 48.24 46.90
14-03-28 47.91 48.87 47.73 176,600 47.90 46.57
14-03-27 47.60 48.42 47.60 184,500 48.01 46.68
14-03-26 48.80 49.17 47.78 147,700 47.78 46.45
14-03-25 48.76 49.37 48.64 140,100 48.70 47.35
Date Open High Low Vol Cls adjCls
14-03-24 49.40 49.56 48.24 141,000 48.72 47.37
14-03-21 49.47 50.00 49.36 192,900 49.40 48.03
14-03-20 49.12 49.59 49.06 78,800 49.40 48.03
14-03-19 50.08 50.14 48.93 95,600 49.26 47.89
14-03-18 49.67 50.45 49.58 137,500 50.26 48.87
14-03-17 49.56 50.33 49.56 147,700 49.72 48.34
14-03-14 48.84 49.55 48.61 145,400 49.24 47.87
14-03-13 50.22 50.22 48.85 130,500 49.16 47.80
14-03-12 50.05 50.15 49.59 122,800 49.99 48.60
Date Open High Low Vol Cls adjCls
14-03-11 51.16 51.16 49.90 161,100 50.25 48.86
14-03-10 51.41 51.50 50.70 101,400 51.25 49.83
14-03-07 51.98 51.98 51.25 155,200 51.66 50.23
14-03-06 51.75 51.83 51.37 116,200 51.64 50.21
14-03-05 51.43 51.82 51.22 117,900 51.55 50.12
14-03-04 51.32 52.27 51.03 227,500 51.61 50.18
14-03-03 50.67 50.94 49.71 143,500 50.55 49.15
14-02-28 51.19 51.67 50.91 166,900 51.03 49.61
14-02-27 50.35 51.03 49.99 147,100 51.03 49.61
Date Open High Low Vol Cls adjCls
14-02-26 50.00 50.67 49.79 118,100 50.44 49.04
14-02-25 50.13 50.28 49.64 110,100 49.80 48.42
14-02-24 49.76 50.44 49.69 129,800 50.17 48.78
14-02-21 50.34 50.54 49.49 181,100 49.63 48.25
14-02-20 49.56 50.20 49.27 140,200 50.10 48.71
14-02-19 49.73 50.07 49.38 124,100 49.40 48.03
14-02-18 49.50 50.12 49.14 134,500 50.03 48.64
14-02-14 49.48 49.67 48.92 75,100 49.45 48.08
14-02-13 48.27 49.49 48.21 124,300 49.46 48.09
Date Open High Low Vol Cls adjCls
14-02-12 48.77 49.12 48.36 118,900 48.63 47.28
14-02-11 48.45 49.32 48.09 163,900 48.97 47.37
14-02-10 48.18 48.94 47.31 230,800 48.58 46.99
14-02-07 48.36 48.58 47.95 222,600 48.22 46.64
14-02-06 47.98 48.63 47.77 125,800 48.15 46.58
14-02-05 48.16 48.45 47.40 173,900 47.75 46.19
14-02-04 48.10 48.53 47.37 166,700 48.30 46.72
14-02-03 50.54 50.97 47.35 429,000 47.95 46.38
14-01-31 49.71 50.87 49.65 325,000 50.54 48.89
Date Open High Low Vol Cls adjCls
14-01-30 46.80 51.45 46.80 628,700 50.62 48.96
14-01-29 46.20 46.50 45.74 193,900 45.98 44.48
14-01-28 47.35 47.35 46.49 159,000 46.72 45.19
14-01-27 47.20 47.64 46.65 288,400 47.22 45.68
14-01-24 47.23 47.44 46.40 266,300 47.01 45.47
14-01-23 47.80 47.84 47.41 163,700 47.75 46.19
14-01-22 47.97 48.34 47.64 90,600 48.17 46.59
14-01-21 48.46 48.46 47.88 137,100 48.00 46.43
14-01-17 48.98 48.99 47.93 193,200 48.05 46.48
Date Open High Low Vol Cls adjCls
14-01-16 49.28 49.49 48.60 167,600 49.02 47.42
14-01-15 49.10 49.56 49.04 135,600 49.49 47.87
14-01-14 48.74 49.19 48.39 128,000 49.16 47.55
14-01-13 48.03 48.89 47.93 193,100 48.59 47.00
14-01-10 48.35 48.42 47.78 175,200 48.26 46.68
14-01-09 48.21 48.49 47.77 161,000 48.47 46.88
14-01-08 48.09 48.21 47.66 133,600 48.17 46.59
14-01-07 48.29 48.65 47.86 78,200 48.18 46.60
14-01-06 48.66 48.66 47.96 100,900 48.00 46.43
Date Open High Low Vol Cls adjCls
14-01-03 48.22 48.96 48.22 89,900 48.52 46.93
14-01-02 48.88 48.88 48.04 184,200 48.18 46.60
13-12-31 49.55 49.55 48.92 110,400 49.09 47.48
13-12-30 49.65 49.91 49.22 123,200 49.33 47.72
13-12-27 49.96 50.06 49.33 118,700 49.54 47.92
13-12-26 49.92 50.06 49.61 112,300 49.73 48.10
13-12-24 49.15 49.78 49.15 73,300 49.61 47.99
13-12-23 48.74 49.23 48.68 170,200 49.11 47.50
13-12-20 47.32 48.53 47.21 372,700 48.52 46.93
Date Open High Low Vol Cls adjCls
13-12-19 47.45 47.58 47.25 112,100 47.32 45.77
13-12-18 46.61 47.66 46.45 119,800 47.65 46.09
13-12-17 46.89 46.89 46.34 209,500 46.65 45.12
13-12-16 46.43 46.90 46.43 375,800 46.82 45.29
13-12-13 46.86 46.86 45.79 375,200 46.10 44.59
13-12-12 46.62 46.87 46.36 138,100 46.64 45.11
13-12-11 47.32 47.32 46.43 160,000 46.50 44.98
13-12-10 47.67 47.84 47.15 133,900 47.32 45.77
13-12-09 47.72 48.05 47.37 189,700 47.79 46.23
Date Open High Low Vol Cls adjCls
13-12-06 47.34 47.85 47.29 161,000 47.79 46.23
13-12-05 47.00 47.07 46.70 138,400 46.96 45.42
13-12-04 47.40 47.99 46.92 129,200 47.12 45.58
13-12-03 47.93 48.16 47.34 136,600 47.51 45.96
13-12-02 48.27 48.85 48.01 165,900 48.07 46.50
13-11-29 48.41 48.46 48.08 75,500 48.38 46.80
13-11-27 47.59 48.15 47.50 118,000 48.15 46.58
13-11-26 47.23 47.54 47.11 155,900 47.54 45.99
13-11-25 47.74 47.74 47.14 141,900 47.29 45.74
Date Open High Low Vol Cls adjCls
13-11-22 47.21 47.66 46.93 179,500 47.50 45.95
13-11-21 46.77 47.22 46.62 118,400 47.16 45.62
13-11-20 46.71 47.08 46.30 214,200 46.67 45.14
13-11-19 47.29 47.99 46.41 367,400 46.43 44.91
13-11-18 47.05 47.80 46.94 237,200 47.43 45.88
13-11-15 46.57 47.12 46.31 251,800 47.00 45.46
13-11-14 46.48 46.82 46.33 182,100 46.63 45.11
13-11-13 46.14 46.66 45.62 280,000 46.60 45.08
13-11-12 46.65 46.79 46.39 163,800 46.59 44.84
Date Open High Low Vol Cls adjCls
13-11-11 46.41 46.79 46.18 137,600 46.70 44.95
13-11-08 46.44 46.67 46.39 256,300 46.60 44.85
13-11-07 47.51 47.51 46.44 224,300 46.49 44.75
13-11-06 47.47 47.77 46.89 264,400 47.41 45.63
13-11-05 47.67 47.68 47.13 235,600 47.27 45.50
13-11-04 47.63 48.20 47.51 356,800 47.90 46.10
13-11-01 47.22 47.68 46.80 382,700 47.34 45.57
13-10-31 48.54 48.65 47.31 224,900 47.31 45.54
13-10-30 49.50 50.63 47.95 1,155,300 48.65 46.83
Date Open High Low Vol Cls adjCls
13-10-29 52.16 52.43 51.69 149,800 51.92 49.97
13-10-28 51.84 52.23 51.65 96,400 52.13 50.18
13-10-25 52.05 52.05 51.55 107,300 51.96 50.01
13-10-24 51.99 52.10 51.71 129,500 51.83 49.89
13-10-23 51.87 52.05 51.67 116,900 51.87 49.93
13-10-22 52.45 52.45 51.93 182,200 52.05 50.10
13-10-21 52.12 53.45 51.93 173,600 52.42 50.46
13-10-18 51.51 52.32 51.14 283,000 52.06 50.11
13-10-17 50.46 51.19 50.46 177,000 51.08 49.17
Date Open High Low Vol Cls adjCls
13-10-16 50.22 50.83 50.05 151,500 50.62 48.72
13-10-15 50.59 50.64 49.98 191,800 50.00 48.13
13-10-14 50.17 50.80 50.03 166,100 50.77 48.87
13-10-11 50.09 50.49 49.94 233,200 50.48 48.59
13-10-10 49.91 50.42 49.43 298,900 50.41 48.52
13-10-09 49.76 50.03 48.88 149,000 49.09 47.25
13-10-08 50.32 50.56 49.59 147,300 49.65 47.79
13-10-07 50.74 50.96 50.43 96,600 50.48 48.59
13-10-04 50.73 51.32 50.73 35,400 51.18 49.26
Date Open High Low Vol Cls adjCls
13-10-03 51.12 51.32 50.36 137,300 50.86 48.95
13-10-02 51.63 51.91 51.17 115,200 51.31 49.39
13-10-01 51.61 52.25 51.37 144,700 52.04 50.09
13-09-30 50.84 51.54 50.76 108,300 51.50 49.57
13-09-27 51.06 51.56 51.06 121,400 51.31 49.39
13-09-26 50.83 51.54 50.83 74,800 51.49 49.56
13-09-25 51.20 51.53 50.64 198,400 50.82 48.92
13-09-24 51.37 51.49 51.07 154,100 51.26 49.34
13-09-23 51.40 51.63 51.18 139,700 51.37 49.44
Date Open High Low Vol Cls adjCls
13-09-20 51.69 51.71 51.33 387,200 51.55 49.62
13-09-19 51.36 51.69 51.17 61,300 51.40 49.47
13-09-18 50.78 51.59 50.45 110,600 51.30 49.38
13-09-17 49.88 50.74 49.63 153,500 50.69 48.79
13-09-16 50.20 50.30 49.92 54,600 49.97 48.10
13-09-13 49.98 49.98 49.49 61,800 49.70 47.84
13-09-12 50.14 50.23 49.80 69,200 49.83 47.96
13-09-11 50.14 50.35 50.05 79,400 50.24 48.36
13-09-10 49.82 50.27 49.78 114,400 50.23 48.35
Date Open High Low Vol Cls adjCls
13-09-09 48.74 49.64 48.69 146,100 49.53 47.67
13-09-06 49.31 49.31 48.33 158,400 48.67 46.85
13-09-05 48.24 49.22 48.19 165,300 49.19 47.35
13-09-04 47.48 48.31 47.48 135,400 48.30 46.49
13-09-03 48.61 48.72 47.21 111,100 47.53 45.75
13-08-30 48.43 48.43 47.42 126,400 47.62 45.84
13-08-29 47.91 48.58 47.82 82,100 48.48 46.66
13-08-28 47.84 48.18 47.70 100,300 47.85 46.06
13-08-27 48.78 49.10 47.98 101,400 48.02 46.22
Date Open High Low Vol Cls adjCls
13-08-26 49.42 49.94 49.25 90,100 49.63 47.77
13-08-23 49.92 49.92 49.23 105,700 49.42 47.57
13-08-22 49.00 49.95 48.95 194,900 49.89 48.02
13-08-21 48.75 49.40 48.66 145,900 48.98 47.14
13-08-20 48.57 49.23 48.44 85,900 49.04 47.20
13-08-19 48.47 48.72 47.99 132,100 48.55 46.73
13-08-16 47.94 48.61 47.91 166,200 48.46 46.64
13-08-15 49.28 49.28 48.17 392,800 48.17 46.36
13-08-14 51.66 51.75 49.84 298,100 50.01 48.14
Date Open High Low Vol Cls adjCls
13-08-13 51.90 52.13 50.63 243,200 50.74 48.84
13-08-12 51.07 52.06 50.18 312,600 51.96 49.79
13-08-09 51.45 51.79 50.90 122,700 51.49 49.34
13-08-08 52.00 52.33 51.59 103,000 51.67 49.51
13-08-07 52.29 52.30 51.75 75,300 51.83 49.67
13-08-06 52.97 53.29 52.26 254,400 52.51 50.32
13-08-05 53.14 53.14 52.63 215,300 52.99 50.78
13-08-02 52.50 53.29 52.15 160,600 53.19 50.97
13-08-01 52.58 53.57 52.58 218,400 53.52 51.29
Date Open High Low Vol Cls adjCls
13-07-31 51.92 52.42 51.86 178,600 52.16 49.98
13-07-30 51.30 52.27 51.30 205,900 51.88 49.71
13-07-29 51.39 51.64 50.94 73,100 51.22 49.08
13-07-26 51.55 51.76 51.36 59,900 51.58 49.43
13-07-25 51.32 52.05 51.16 108,700 52.00 49.83
13-07-24 52.03 52.03 51.22 99,500 51.47 49.32
13-07-23 51.73 51.94 51.24 86,700 51.69 49.53
13-07-22 51.74 51.74 51.29 105,700 51.56 49.41
13-07-19 51.55 51.71 51.46 101,900 51.62 49.47
Date Open High Low Vol Cls adjCls
13-07-18 51.77 51.87 51.27 150,900 51.62 49.47
13-07-17 51.85 51.85 51.34 111,500 51.56 49.41
13-07-16 52.10 52.22 51.32 123,800 51.50 49.35
13-07-15 51.87 52.14 51.59 134,100 52.01 49.84
13-07-12 52.09 52.49 51.72 104,500 51.76 49.60
13-07-11 51.46 52.14 51.37 153,400 52.09 49.92
13-07-10 51.08 51.25 50.87 82,400 51.14 49.01
13-07-09 50.46 51.31 50.24 179,800 51.21 49.07
13-07-08 49.95 50.34 49.79 126,700 50.25 48.15
Date Open High Low Vol Cls adjCls
13-07-05 49.88 49.88 49.36 198,600 49.73 47.65
13-07-03 49.11 49.61 49.11 46,700 49.39 47.33
13-07-02 49.47 49.74 49.27 119,700 49.48 47.41
13-07-01 48.68 49.70 48.67 250,000 49.61 47.54
13-06-28 48.31 48.81 48.07 311,700 48.33 46.31
13-06-27 48.10 48.61 47.92 108,400 48.47 46.45
13-06-26 47.80 48.11 47.60 105,400 47.68 45.69
13-06-25 47.46 47.81 47.27 119,800 47.47 45.49
13-06-24 46.95 47.26 46.74 210,900 46.89 44.93
Date Open High Low Vol Cls adjCls
13-06-21 47.95 47.95 47.42 272,500 47.55 45.57
13-06-20 47.80 48.10 47.43 209,600 47.69 45.70
13-06-19 48.88 49.19 48.53 125,100 48.63 46.60
13-06-18 48.56 49.09 48.21 139,800 48.96 46.92
13-06-17 48.62 48.65 48.22 118,900 48.46 46.44
13-06-14 48.40 48.48 48.01 77,700 48.26 46.25
13-06-13 47.28 48.47 47.28 62,100 48.35 46.33
13-06-12 48.13 48.25 47.35 205,400 47.37 45.39
13-06-11 47.87 48.43 47.45 134,600 47.81 45.81
Date Open High Low Vol Cls adjCls
13-06-10 48.61 48.84 48.22 70,800 48.58 46.55
13-06-07 48.43 48.69 47.87 106,000 48.54 46.51
13-06-06 48.09 48.18 47.34 264,200 48.05 46.04
13-06-05 48.46 48.61 47.76 157,300 47.98 45.98
13-06-04 48.99 49.44 48.26 163,300 48.66 46.63
13-06-03 48.31 49.07 47.99 307,700 48.97 46.93
13-05-31 47.77 48.57 47.45 143,200 48.07 46.06
13-05-30 47.79 48.21 47.62 109,400 48.04 46.03
13-05-29 47.68 47.96 47.32 54,200 47.59 45.60
Date Open High Low Vol Cls adjCls
13-05-28 47.75 48.27 47.62 114,800 48.09 46.08
13-05-24 47.08 47.37 46.55 52,000 47.15 45.18
13-05-23 46.99 47.43 46.82 152,300 47.26 45.29
13-05-22 47.89 48.16 47.34 245,800 47.60 45.61
13-05-21 47.77 48.15 47.70 124,100 47.95 45.95
13-05-20 47.13 48.03 47.13 208,400 47.86 45.86
13-05-17 46.44 47.33 46.41 201,700 47.27 45.30
13-05-16 46.16 46.40 45.91 139,900 46.10 44.18
13-05-15 45.80 46.33 45.70 155,300 46.28 44.35
Date Open High Low Vol Cls adjCls
13-05-14 45.39 46.09 45.39 172,700 46.02 44.10
13-05-13 45.50 45.72 45.25 110,600 45.48 43.58
13-05-10 45.48 45.88 45.29 175,100 45.69 43.56
13-05-09 45.43 45.98 45.42 170,600 45.55 43.43
13-05-08 44.64 45.38 44.44 205,200 45.36 43.25
13-05-07 44.12 44.64 44.10 115,500 44.64 42.56
13-05-06 44.47 44.47 43.80 236,400 44.08 42.03
13-05-03 44.17 44.73 43.65 400,900 44.51 42.44
13-05-02 42.29 44.08 41.41 391,000 43.54 41.51
Date Open High Low Vol Cls adjCls
13-05-01 42.02 42.02 40.58 354,000 40.88 38.98
13-04-30 42.58 42.58 41.87 345,400 42.25 40.28
13-04-29 42.42 42.64 42.26 69,400 42.54 40.56
13-04-26 42.58 42.58 41.87 123,300 42.26 40.29
13-04-25 42.45 43.03 42.29 99,900 42.59 40.61
13-04-24 42.18 42.37 41.93 61,100 42.21 40.24
13-04-23 41.77 42.17 41.50 128,400 42.16 40.20
13-04-22 41.26 41.61 40.80 109,100 41.40 39.47
13-04-19 40.93 41.30 40.39 177,600 41.14 39.22
Date Open High Low Vol Cls adjCls
13-04-18 41.72 41.72 40.76 147,400 40.88 38.98
13-04-17 42.02 42.15 41.34 229,800 41.55 39.62
13-04-16 41.73 42.28 41.47 237,600 42.24 40.27
13-04-15 43.18 43.42 40.95 258,500 41.31 39.39
13-04-12 43.35 43.66 43.20 207,500 43.44 41.42
13-04-11 43.12 43.59 43.12 247,000 43.54 41.51
13-04-10 42.61 43.19 42.30 200,300 43.08 41.07
13-04-09 43.16 43.16 42.63 130,000 42.67 40.68
13-04-08 43.14 43.26 42.58 144,000 43.09 41.08
Date Open High Low Vol Cls adjCls
13-04-05 42.50 42.98 42.47 109,100 42.95 40.95
13-04-04 43.29 43.46 42.93 95,800 43.32 41.30
13-04-03 44.01 44.13 43.26 305,500 43.29 41.27
13-04-02 43.67 44.12 43.67 305,400 44.00 41.95
13-04-01 44.94 45.05 43.31 253,100 43.46 41.44
13-03-28 44.88 45.16 44.50 218,400 45.00 42.90
13-03-27 44.71 44.99 44.23 245,100 44.75 42.67
13-03-26 44.97 45.23 44.79 207,200 45.18 43.08
13-03-25 45.13 45.37 44.22 186,300 44.67 42.59
Date Open High Low Vol Cls adjCls
13-03-22 45.34 45.60 44.79 142,900 45.08 42.98
13-03-21 45.34 45.62 44.66 150,000 45.29 43.18
13-03-20 45.26 45.67 45.18 167,900 45.63 43.51
13-03-19 45.23 45.37 44.59 147,900 45.07 42.97
13-03-18 44.38 45.25 44.38 227,900 45.08 42.98
13-03-15 44.54 45.00 44.54 222,800 44.84 42.75
13-03-14 44.76 44.93 44.36 131,300 44.78 42.69
13-03-13 44.66 44.85 44.60 83,000 44.81 42.72
13-03-12 44.62 44.75 44.40 106,900 44.73 42.65
Date Open High Low Vol Cls adjCls
13-03-11 44.55 44.74 44.40 135,100 44.74 42.66
13-03-08 44.52 44.75 44.31 107,500 44.74 42.66
13-03-07 44.41 44.41 43.97 205,300 44.22 42.16
13-03-06 44.41 44.58 44.21 255,500 44.44 42.37
13-03-05 43.29 44.42 43.29 262,300 44.36 42.29
13-03-04 42.95 42.97 42.24 144,500 42.89 40.89
13-03-01 43.00 43.43 42.66 175,500 43.13 41.12
13-02-28 43.12 43.80 42.99 155,000 43.41 41.39
13-02-27 42.57 43.36 42.39 127,600 43.11 41.10
Date Open High Low Vol Cls adjCls
13-02-26 42.80 42.80 42.24 102,900 42.57 40.59
13-02-25 44.11 44.11 42.49 154,500 42.53 40.55
13-02-22 43.40 44.60 43.40 241,000 43.83 41.79
13-02-21 43.53 43.57 42.85 189,500 43.08 41.07
13-02-20 44.64 44.64 43.47 235,100 43.53 41.50
13-02-19 44.78 44.83 44.40 273,400 44.73 42.65
13-02-15 44.72 45.30 44.36 290,000 44.72 42.64
13-02-14 44.18 44.54 44.18 120,600 44.50 42.43
13-02-13 43.84 44.38 43.84 128,200 44.38 42.31
Date Open High Low Vol Cls adjCls
13-02-12 43.92 44.32 43.90 96,400 44.24 41.96
13-02-11 44.13 44.29 43.84 66,500 43.98 41.71
13-02-08 43.98 44.23 43.90 79,500 44.22 41.94
13-02-07 44.37 44.37 43.52 226,200 43.88 41.62
13-02-06 44.55 44.74 44.18 140,800 44.34 42.06
13-02-05 44.46 45.09 44.27 305,500 44.87 42.56
13-02-04 44.48 44.76 44.13 238,400 44.22 41.94
13-02-01 44.10 45.16 43.97 245,800 44.85 42.54
13-01-31 43.72 44.04 43.33 231,600 43.96 41.70
Date Open High Low Vol Cls adjCls
13-01-30 43.80 43.89 43.37 176,200 43.68 41.43
13-01-29 43.65 43.93 43.50 365,600 43.84 41.58
13-01-28 44.15 44.22 43.69 247,800 43.81 41.55
13-01-25 43.90 44.22 43.60 234,200 44.00 41.73
13-01-24 43.69 44.00 43.22 436,700 43.69 41.44
13-01-23 44.00 44.06 43.69 115,100 43.71 41.46
13-01-22 43.65 43.99 43.46 166,100 43.98 41.71
13-01-18 43.31 43.65 43.31 155,000 43.65 41.40
13-01-17 42.95 43.36 42.95 186,700 43.30 41.07
Date Open High Low Vol Cls adjCls
13-01-16 42.76 43.07 42.54 149,900 42.93 40.72
13-01-15 42.23 42.94 42.15 110,500 42.80 40.59
13-01-14 42.59 42.59 42.33 77,000 42.52 40.33
13-01-11 42.53 42.77 42.14 249,000 42.60 40.41
13-01-10 43.33 43.33 42.02 249,400 42.45 40.26
13-01-09 43.13 43.52 42.93 123,600 43.28 41.05
13-01-08 43.36 43.36 42.50 197,100 42.93 40.72
13-01-07 43.54 43.88 43.34 113,800 43.50 41.26
13-01-04 44.05 44.07 43.75 104,400 43.90 41.64
Date Open High Low Vol Cls adjCls
13-01-03 43.62 43.92 43.37 233,200 43.76 41.51
13-01-02 42.88 44.04 42.62 367,300 43.55 41.31
12-12-31 41.05 42.11 40.93 149,400 42.01 39.85
12-12-28 40.97 41.31 40.90 110,200 41.05 38.94
12-12-27 41.01 41.34 40.84 147,900 41.31 39.18
12-12-26 41.00 41.09 40.80 115,700 40.96 38.85
12-12-24 40.91 41.02 40.33 35,200 41.01 38.90
12-12-21 40.47 41.10 40.32 414,600 41.10 38.98
12-12-20 41.37 41.44 41.01 147,400 41.17 39.05
Date Open High Low Vol Cls adjCls
12-12-19 40.95 41.71 40.69 141,700 41.22 39.10
12-12-18 40.64 40.97 40.51 199,900 40.91 38.80
12-12-17 40.91 40.99 40.50 206,400 40.66 38.57
12-12-14 40.54 41.00 40.47 182,900 40.80 38.70
12-12-13 40.69 41.11 40.49 130,500 40.62 38.53
12-12-12 40.94 41.18 40.56 191,000 40.76 38.66
12-12-11 40.73 40.99 40.47 200,900 40.73 38.63
12-12-10 40.11 40.54 40.06 111,900 40.43 38.35
12-12-07 40.01 40.21 39.67 142,900 40.14 38.07
Date Open High Low Vol Cls adjCls
12-12-06 39.45 39.79 39.41 81,200 39.71 37.66
12-12-05 39.83 39.90 39.28 146,300 39.57 37.53
12-12-04 39.41 39.69 39.07 126,900 39.62 37.58
12-12-03 40.43 40.59 39.29 172,700 39.45 37.42
12-11-30 39.99 40.21 39.83 308,500 40.03 37.97
12-11-29 39.04 39.95 38.66 175,600 39.91 37.85
12-11-28 38.70 38.85 38.42 188,100 38.82 36.82
12-11-27 38.65 39.06 38.48 170,100 38.82 36.82
12-11-26 38.51 38.75 38.27 162,800 38.62 36.63
Date Open High Low Vol Cls adjCls
12-11-23 38.66 38.87 38.57 75,300 38.70 36.71
12-11-21 38.10 38.49 38.10 96,100 38.38 36.40
12-11-20 37.51 38.15 37.51 168,200 38.15 36.18
12-11-19 37.33 37.74 37.14 189,400 37.50 35.57
12-11-16 36.86 36.98 36.52 222,000 36.89 34.99
12-11-15 37.42 37.64 36.68 319,200 36.98 35.07
12-11-14 38.53 38.70 37.38 253,500 37.41 35.48
12-11-13 38.84 38.95 38.30 228,400 38.32 36.35
12-11-12 39.49 39.58 38.99 169,200 38.99 36.78
Date Open High Low Vol Cls adjCls
12-11-09 39.74 39.99 39.43 173,800 39.45 37.22
12-11-08 40.27 40.32 39.82 414,100 40.00 37.73
12-11-07 40.52 40.52 40.01 252,600 40.23 37.95
12-11-06 40.69 41.08 40.53 273,800 41.08 38.75
12-11-05 40.64 40.74 40.32 263,500 40.68 38.38
12-11-02 41.06 41.24 40.56 289,600 40.74 38.43
12-11-01 40.72 41.31 40.13 341,900 40.94 38.62
12-10-31 39.09 40.67 39.09 306,600 40.59 38.29
12-10-26 38.90 39.48 38.60 216,800 39.33 37.10
Date Open High Low Vol Cls adjCls
12-10-25 38.71 38.82 38.32 255,800 38.79 36.59
12-10-24 39.41 39.77 38.00 289,400 38.34 36.17
12-10-23 38.89 39.99 38.81 344,500 39.16 36.94
12-10-22 39.55 39.86 38.76 362,600 39.18 36.96
12-10-19 40.42 40.74 39.51 325,300 39.79 37.54
12-10-18 41.55 41.72 40.68 288,200 40.80 38.49
12-10-17 41.27 41.77 41.27 114,900 41.54 39.19
12-10-16 41.10 41.63 41.00 170,200 41.14 38.81
12-10-15 41.06 41.14 40.67 115,400 41.03 38.71
Date Open High Low Vol Cls adjCls
12-10-12 41.09 41.09 40.67 108,700 40.92 38.60
12-10-11 41.27 41.36 40.85 181,500 41.01 38.69
12-10-10 41.28 41.40 40.78 133,900 40.95 38.63
12-10-09 41.77 41.96 41.15 168,700 41.17 38.84
12-10-08 41.72 42.01 41.68 92,100 41.86 39.49
12-10-05 41.98 42.54 41.77 203,600 41.99 39.61
12-10-04 41.93 42.15 41.39 214,100 41.72 39.36
12-10-03 41.71 42.01 41.56 189,800 41.70 39.34
12-10-02 42.00 42.09 41.30 190,600 41.68 39.32
Date Open High Low Vol Cls adjCls
12-10-01 41.81 42.16 41.41 259,900 41.75 39.39
12-09-28 41.42 41.81 41.24 139,800 41.43 39.08
12-09-27 41.91 41.99 41.20 240,300 41.69 39.33
12-09-26 42.81 42.93 41.51 265,300 41.63 39.27
12-09-25 43.43 43.60 42.61 232,700 42.67 40.25
12-09-24 43.36 43.56 43.09 216,300 43.25 40.80
12-09-21 43.86 43.95 43.16 460,000 43.64 41.17
12-09-20 43.41 43.62 43.09 148,400 43.41 40.95
12-09-19 43.62 44.20 43.34 189,700 43.52 41.06
Date Open High Low Vol Cls adjCls
12-09-18 43.65 43.91 43.51 125,500 43.63 41.16
12-09-17 43.81 44.05 43.44 160,600 43.66 41.19
12-09-14 44.04 44.86 43.56 242,600 44.03 41.54
12-09-13 43.24 43.90 42.80 165,500 43.62 41.15
12-09-12 42.97 43.34 42.83 188,000 43.13 40.69
12-09-11 43.45 43.78 42.91 172,200 43.01 40.57
12-09-10 43.49 43.78 43.39 138,200 43.53 41.06
12-09-07 43.44 43.85 43.04 155,500 43.57 41.10
12-09-06 42.14 43.31 41.96 268,300 43.31 40.86
Date Open High Low Vol Cls adjCls
12-09-05 41.55 42.09 41.49 296,600 41.84 39.47
12-09-04 40.76 41.73 40.29 226,700 41.55 39.20
12-08-31 40.83 40.91 40.22 154,200 40.68 38.38
12-08-30 40.67 40.75 40.27 138,300 40.43 38.14
12-08-29 40.65 41.06 40.31 133,000 40.80 38.49
12-08-28 40.43 40.89 40.37 147,200 40.70 38.40
12-08-27 40.54 40.82 40.10 143,800 40.43 38.14
12-08-24 40.43 40.79 40.12 249,200 40.54 38.24
12-08-23 41.00 41.13 40.38 146,500 40.56 38.26
Date Open High Low Vol Cls adjCls
12-08-22 41.42 41.50 40.91 130,800 41.04 38.72
12-08-21 41.87 42.40 41.36 133,500 41.64 39.28
12-08-20 41.63 41.97 41.31 185,900 41.63 39.27
12-08-17 41.36 41.96 41.32 123,100 41.89 39.52
12-08-16 40.79 41.57 40.64 183,900 41.44 39.09
12-08-15 40.14 40.99 40.09 321,800 40.94 38.62
12-08-14 40.65 41.00 39.65 333,600 40.33 38.05
12-08-13 40.81 41.01 40.17 363,000 40.45 38.16
12-08-10 41.37 42.00 41.01 422,900 41.28 38.74
Date Open High Low Vol Cls adjCls
12-08-09 38.19 42.00 38.19 505,700 41.29 38.75
12-08-08 38.27 38.53 38.01 261,400 38.14 35.80
12-08-07 38.21 38.83 38.06 162,100 38.47 36.11
12-08-06 37.68 38.33 37.65 255,400 37.96 35.63
12-08-03 37.24 38.20 37.09 176,900 37.70 35.38
12-08-02 36.33 36.72 36.15 197,000 36.56 34.31
12-08-01 37.32 37.49 36.79 263,300 36.80 34.54
12-07-31 37.14 37.50 37.10 133,900 37.16 34.88
12-07-30 37.19 37.57 37.08 172,400 37.26 34.97
Date Open High Low Vol Cls adjCls
12-07-27 35.85 37.31 35.85 237,500 37.23 34.94
12-07-26 36.06 36.24 35.45 80,600 35.68 33.49
12-07-25 35.51 35.98 34.99 159,400 35.40 33.23
12-07-24 36.55 36.65 34.97 193,100 35.22 33.06
12-07-23 36.12 36.80 36.01 109,500 36.54 34.30
12-07-20 36.93 37.28 36.77 180,800 36.90 34.63
12-07-19 37.27 37.52 36.90 116,200 37.32 35.03
12-07-18 36.08 37.41 35.98 170,200 37.21 34.92
12-07-17 36.15 36.21 35.63 106,300 36.16 33.94
Date Open High Low Vol Cls adjCls
12-07-16 36.35 36.35 35.66 148,100 36.01 33.80
12-07-13 35.70 36.55 35.60 128,700 36.52 34.28
12-07-12 34.92 35.77 34.67 148,700 35.63 33.44
12-07-11 35.72 35.79 34.95 149,200 35.16 33.00
12-07-10 36.40 36.63 35.45 110,000 35.56 33.38
12-07-09 35.95 36.20 35.68 192,200 36.08 33.86
12-07-06 36.37 36.44 35.97 94,200 36.12 33.90
12-07-05 36.45 36.89 36.14 176,600 36.81 34.55
12-07-03 36.35 36.52 36.11 173,700 36.50 34.26
Date Open High Low Vol Cls adjCls
12-07-02 36.85 37.07 35.84 225,700 36.41 34.17
12-06-29 36.08 36.89 35.99 227,500 36.85 34.59
12-06-28 34.55 35.32 34.44 158,700 35.32 33.15
12-06-27 34.96 35.25 34.85 216,200 34.85 32.71
12-06-26 35.19 35.25 34.58 162,300 34.80 32.66
12-06-25 35.22 35.39 35.00 155,400 35.10 32.94
12-06-22 35.63 35.94 35.51 290,900 35.82 33.62
12-06-21 36.22 36.37 35.45 279,700 35.49 33.31
12-06-20 36.62 36.62 36.15 180,600 36.33 34.10
Date Open High Low Vol Cls adjCls
12-06-19 36.07 36.97 35.87 245,100 36.70 34.45
12-06-18 35.30 35.92 35.27 284,300 35.80 33.60
12-06-15 35.39 35.76 35.32 385,800 35.59 33.40
12-06-14 35.54 35.99 35.01 262,700 35.28 33.11
12-06-13 36.13 36.22 35.41 192,100 35.53 33.35
12-06-12 35.76 36.25 35.50 315,900 36.24 34.01
12-06-11 37.16 37.16 35.59 449,000 35.60 33.41
12-06-08 35.75 36.78 35.58 184,200 36.68 34.43
12-06-07 36.55 37.02 35.84 367,900 35.87 33.67
Date Open High Low Vol Cls adjCls
12-06-06 35.57 36.26 35.57 212,000 36.17 33.95
12-06-05 36.15 36.21 34.50 581,800 35.34 33.17
12-06-04 36.40 36.68 35.94 217,000 36.42 34.18
12-06-01 36.95 37.09 36.30 263,300 36.32 34.09
12-05-31 37.72 38.00 37.10 485,300 37.71 35.39
12-05-30 37.76 37.94 37.52 240,700 37.64 35.33
12-05-29 37.58 38.23 37.48 252,600 38.14 35.80
12-05-25 37.50 37.66 37.03 177,300 37.16 34.88
12-05-24 37.03 37.29 36.64 210,700 37.29 35.00
Date Open High Low Vol Cls adjCls
12-05-23 36.36 37.17 36.13 235,000 37.04 34.76
12-05-22 36.50 36.99 36.47 217,000 36.78 34.52
12-05-21 35.80 36.43 35.57 222,600 36.38 34.15
12-05-18 35.94 36.41 35.55 172,900 35.65 33.46
12-05-17 37.48 37.58 35.98 253,900 36.00 33.79
12-05-16 37.80 38.01 37.45 288,900 37.53 35.22
12-05-15 37.53 38.03 37.42 207,000 37.60 35.29
12-05-14 37.60 37.85 37.30 187,000 37.43 35.13
12-05-11 38.02 38.47 37.98 168,600 38.10 35.76
Date Open High Low Vol Cls adjCls
12-05-10 38.64 38.78 38.12 175,000 38.45 35.89
12-05-09 37.91 38.75 37.73 324,900 38.31 35.76
12-05-08 37.97 38.44 37.68 294,100 38.37 35.82
12-05-07 37.69 38.28 37.61 258,000 38.21 35.67
12-05-04 38.56 38.56 37.60 266,300 37.90 35.38
12-05-03 39.62 39.63 38.70 269,500 38.76 36.18
12-05-02 38.90 39.69 38.89 279,000 39.59 36.96
12-05-01 39.23 40.18 38.88 307,100 39.22 36.61
12-04-30 39.51 39.85 39.16 321,300 39.30 36.68
Date Open High Low Vol Cls adjCls
12-04-27 39.53 39.99 39.03 379,000 39.72 37.08
12-04-26 39.99 39.99 38.41 406,300 39.48 36.85
12-04-25 39.07 39.85 39.05 356,900 39.82 37.17
12-04-24 38.32 38.82 38.09 230,700 38.68 36.11
12-04-23 38.75 38.75 38.16 190,900 38.41 35.85
12-04-20 39.17 39.65 39.03 196,100 39.30 36.68
12-04-19 39.45 39.55 38.54 302,800 38.70 36.12
12-04-18 39.27 39.63 39.19 229,700 39.35 36.73
12-04-17 39.33 39.64 39.07 295,600 39.34 36.72
Date Open High Low Vol Cls adjCls
12-04-16 39.09 39.27 38.69 282,700 38.96 36.37
12-04-13 39.00 39.09 38.69 205,500 38.78 36.20
12-04-12 38.71 39.37 38.67 418,700 39.10 36.50
12-04-11 38.69 38.84 38.50 384,100 38.54 35.98
12-04-10 39.58 39.67 38.00 428,900 38.31 35.76
12-04-09 39.97 40.07 39.55 194,500 39.66 37.02
12-04-05 40.57 40.78 40.49 151,800 40.59 37.89
12-04-04 40.96 40.96 40.39 196,900 40.75 38.04
12-04-03 41.61 41.76 41.12 207,600 41.36 38.61
Date Open High Low Vol Cls adjCls
12-04-02 41.13 41.79 40.81 183,100 41.78 39.00
12-03-30 41.80 41.80 41.13 192,700 41.13 38.39
12-03-29 41.35 41.53 40.82 180,800 41.44 38.68
12-03-28 41.60 41.72 40.88 290,100 41.70 38.92
12-03-27 41.50 41.81 41.42 197,100 41.54 38.78
12-03-26 41.15 41.51 41.10 175,800 41.48 38.72
12-03-23 40.23 40.68 39.96 145,700 40.66 37.95
12-03-22 40.38 40.45 39.93 154,800 40.30 37.62
12-03-21 40.75 40.94 40.47 208,300 40.67 37.96
Date Open High Low Vol Cls adjCls
12-03-20 40.82 41.07 40.49 267,700 40.66 37.95
12-03-19 40.56 41.43 40.52 254,300 41.27 38.52
12-03-16 41.31 41.31 40.52 284,600 40.58 37.88
12-03-15 41.00 41.13 40.64 212,900 41.12 38.38
12-03-14 41.65 41.78 40.74 200,300 40.95 38.22
12-03-13 41.18 41.81 40.77 312,700 41.81 39.03
12-03-12 40.59 41.31 40.38 321,400 40.85 38.13
12-03-09 39.64 40.85 39.64 218,700 40.45 37.76
12-03-08 39.69 39.88 39.25 170,000 39.73 37.09
Date Open High Low Vol Cls adjCls
12-03-07 39.33 39.70 39.27 197,300 39.36 36.74
12-03-06 39.25 39.72 39.12 403,500 39.15 36.54
12-03-05 39.36 39.61 39.15 229,800 39.57 36.94
12-03-02 39.85 40.13 39.35 403,100 39.38 36.76
12-03-01 40.35 40.57 39.77 490,700 39.79 37.14
12-02-29 40.90 40.93 40.17 315,600 40.17 37.50
12-02-28 41.27 41.27 40.35 259,700 40.70 37.99
12-02-27 40.95 41.51 40.49 205,900 41.25 38.50
12-02-24 41.30 41.47 41.04 126,800 41.26 38.51
Date Open High Low Vol Cls adjCls
12-02-23 41.31 41.60 41.02 218,800 41.40 38.64
12-02-22 41.51 41.70 41.05 185,000 41.35 38.60
12-02-21 41.64 42.00 41.41 226,100 41.66 38.89
12-02-17 41.62 41.92 41.43 183,600 41.43 38.67
12-02-16 41.39 41.86 41.32 267,800 41.52 38.76
12-02-15 41.62 42.01 41.14 228,100 41.30 38.55
12-02-14 41.07 41.31 40.79 194,600 41.31 38.56
12-02-13 41.18 41.59 41.15 280,600 41.25 38.50
12-02-10 40.76 40.95 40.45 169,500 40.90 37.98
Date Open High Low Vol Cls adjCls
12-02-09 41.10 41.39 40.71 117,400 41.09 38.16
12-02-08 41.05 41.37 40.60 144,000 41.02 38.09
12-02-07 40.93 41.19 40.79 338,900 40.93 38.01
12-02-06 41.09 41.57 40.80 144,900 40.92 38.00
12-02-03 39.74 41.18 39.74 406,100 41.10 38.17
12-02-02 39.31 40.02 39.06 320,900 39.09 36.30
12-02-01 38.55 39.34 38.50 360,500 39.26 36.46
12-01-31 38.72 38.99 38.10 306,100 38.58 35.83
12-01-30 37.76 38.54 37.55 247,800 38.41 35.67
Date Open High Low Vol Cls adjCls
12-01-27 37.81 38.36 37.71 299,400 38.05 35.34
12-01-26 37.71 37.90 37.16 573,300 37.88 35.18
12-01-25 39.29 39.34 36.56 538,300 37.25 34.59
12-01-24 38.72 39.77 38.19 546,000 39.77 36.93
12-01-23 38.33 38.90 38.08 236,400 38.85 36.08
12-01-20 38.18 38.58 37.91 283,100 38.38 35.64
12-01-19 38.32 38.55 38.17 127,900 38.32 35.59
12-01-18 37.81 38.19 37.39 228,900 38.19 35.47
12-01-17 37.73 38.37 37.72 227,900 37.92 35.21
Date Open High Low Vol Cls adjCls
12-01-13 36.75 37.43 36.75 248,900 37.35 34.69
12-01-12 36.78 37.24 36.62 141,800 37.22 34.56
12-01-11 36.24 36.81 36.24 158,600 36.62 34.01
12-01-10 37.07 37.52 36.19 441,300 36.31 33.72
12-01-09 36.53 36.72 36.22 155,200 36.65 34.04
12-01-06 36.02 36.56 35.69 226,900 36.36 33.77
12-01-05 35.26 36.03 34.78 175,000 35.99 33.42
12-01-04 35.40 35.68 35.31 169,700 35.38 32.86
12-01-03 36.04 36.34 35.50 193,200 35.57 33.03
Date Open High Low Vol Cls adjCls
11-12-30 35.77 36.07 35.15 135,800 35.17 32.66
11-12-29 34.81 36.01 34.56 243,500 35.89 33.33
11-12-28 35.28 35.30 34.59 126,700 34.64 32.17
11-12-27 34.89 35.52 34.69 134,100 35.34 32.82
11-12-23 35.17 35.40 35.00 113,900 35.12 32.61
11-12-22 35.30 35.65 34.96 162,300 35.15 32.64
11-12-21 34.86 35.24 34.57 282,900 35.14 32.63
11-12-20 34.00 35.03 33.93 351,000 35.01 32.51
11-12-19 33.89 34.38 33.57 281,800 33.62 31.22
Date Open High Low Vol Cls adjCls
11-12-16 33.52 34.32 33.38 728,000 33.70 31.30
11-12-15 33.49 33.70 33.14 281,000 33.37 30.99
11-12-14 33.30 33.47 32.86 284,800 32.95 30.60
11-12-13 34.66 34.94 33.40 238,900 33.57 31.17
11-12-12 34.30 34.37 33.86 196,800 34.34 31.89
11-12-09 33.68 34.98 33.68 221,200 34.76 32.28
11-12-08 34.00 34.24 33.51 243,500 33.67 31.27
11-12-07 34.42 34.57 33.65 193,700 34.45 31.99
11-12-06 34.91 35.02 34.42 199,700 34.68 32.21
Date Open High Low Vol Cls adjCls
11-12-05 35.00 35.15 33.83 342,200 34.79 32.31
11-12-02 34.83 34.96 34.42 174,100 34.47 32.01
11-12-01 34.55 34.92 34.28 231,300 34.30 31.85
11-11-30 33.87 34.54 33.63 473,400 34.53 32.07
11-11-29 32.60 32.63 32.16 135,900 32.32 30.01
11-11-28 32.06 32.68 31.93 210,100 32.50 30.18
11-11-25 31.19 31.68 31.01 97,600 31.03 28.82
11-11-23 32.23 32.28 31.16 209,100 31.32 29.09
11-11-22 32.32 32.68 32.13 333,100 32.61 30.28
Date Open High Low Vol Cls adjCls
11-11-21 32.24 32.60 32.13 232,100 32.32 30.01
11-11-18 32.95 33.13 32.59 256,800 32.89 30.54
11-11-17 33.73 33.73 32.50 332,400 32.77 30.43
11-11-16 33.96 34.62 33.61 221,500 33.69 31.29
11-11-15 33.72 34.63 33.59 162,400 34.42 31.96
11-11-14 34.12 34.20 33.51 154,400 33.82 31.41
11-11-11 33.51 34.48 33.51 246,200 34.16 31.72
11-11-10 33.15 33.47 32.62 238,400 33.10 30.74
11-11-09 33.41 33.58 32.69 397,700 32.86 30.34
Date Open High Low Vol Cls adjCls
11-11-08 34.03 34.60 33.23 222,500 34.49 31.84
11-11-07 34.01 34.17 32.85 364,200 33.85 31.25
11-11-04 34.23 34.52 33.81 207,800 34.36 31.72
11-11-03 33.64 34.63 33.15 287,700 34.59 31.94
11-11-02 33.02 33.50 32.55 404,700 33.18 30.63
11-11-01 32.27 33.48 32.00 489,000 32.90 30.38
11-10-31 33.51 34.40 32.83 359,500 33.62 31.04
11-10-28 33.89 34.29 33.67 334,400 33.98 31.37
11-10-27 33.97 34.42 33.04 551,900 34.17 31.55
Date Open High Low Vol Cls adjCls
11-10-26 32.79 32.81 31.94 389,700 32.63 30.13
11-10-25 33.55 33.55 31.01 599,200 32.30 29.82
11-10-24 30.76 32.11 30.75 353,200 32.06 29.60
11-10-21 30.90 31.00 30.20 465,500 30.51 28.17
11-10-20 30.78 31.16 29.97 491,300 30.45 28.11
11-10-19 30.93 31.46 30.55 471,100 30.73 28.37
11-10-18 29.89 31.38 29.64 458,000 31.01 28.63
11-10-17 30.24 30.37 29.61 326,000 29.70 27.42
11-10-14 30.11 30.64 29.97 236,700 30.60 28.25
Date Open High Low Vol Cls adjCls
11-10-13 29.74 29.84 29.18 291,900 29.72 27.44
11-10-12 29.97 30.16 29.82 384,500 29.85 27.56
11-10-11 28.97 29.83 28.93 320,300 29.71 27.43
11-10-10 28.66 29.34 28.38 352,900 29.34 27.09
11-10-07 29.01 29.16 27.95 545,600 28.01 25.86
11-10-06 28.22 29.09 28.04 321,400 29.00 26.78
11-10-05 28.01 28.57 27.59 434,900 28.37 26.19
11-10-04 25.63 28.05 25.63 583,800 27.95 25.81
11-10-03 26.95 27.67 25.98 434,200 25.98 23.99
Date Open High Low Vol Cls adjCls
11-09-30 27.37 28.14 27.14 418,000 27.16 25.08
11-09-29 28.35 28.73 27.15 379,700 27.93 25.79
11-09-28 29.05 29.11 27.61 366,500 27.64 25.52
11-09-27 28.92 29.72 28.62 389,300 29.00 26.78
11-09-26 27.86 28.27 27.20 281,500 28.24 26.07
11-09-23 27.17 27.90 27.09 366,800 27.52 25.41
11-09-22 27.37 27.94 26.94 674,900 27.23 25.14
11-09-21 29.21 29.34 28.30 599,000 28.40 26.22
11-09-20 29.53 30.00 29.22 518,800 29.31 27.06
Date Open High Low Vol Cls adjCls
11-09-19 28.89 29.61 28.70 371,700 29.38 27.13
11-09-16 29.82 29.91 29.28 839,200 29.47 27.21
11-09-15 29.51 29.69 28.94 316,100 29.62 27.35
11-09-14 28.67 29.54 28.00 428,800 29.12 26.89
11-09-13 27.99 28.61 27.84 959,400 28.32 26.15
11-09-12 27.12 27.91 26.98 523,400 27.88 25.74
11-09-09 27.75 28.04 27.08 552,700 27.61 25.49
11-09-08 28.40 28.76 27.98 406,600 28.16 26.00
11-09-07 28.19 28.71 28.04 560,200 28.67 26.47
Date Open High Low Vol Cls adjCls
11-09-06 26.60 27.81 26.60 470,600 27.74 25.61
11-09-02 28.72 28.72 27.64 491,100 27.78 25.65
11-09-01 30.53 31.05 29.27 584,600 29.49 27.23
11-08-31 30.69 30.87 30.23 651,000 30.62 28.27
11-08-30 30.06 30.60 29.76 327,500 30.41 28.08
11-08-29 29.37 30.29 29.26 218,200 30.23 27.91
11-08-26 27.82 29.07 27.43 227,100 28.96 26.74
11-08-25 29.24 29.45 27.91 401,100 28.04 25.89
11-08-24 28.42 29.17 28.27 265,000 29.05 26.82
Date Open High Low Vol Cls adjCls
11-08-23 27.26 28.50 26.99 376,100 28.48 26.30
11-08-22 27.09 27.38 26.63 740,500 27.06 24.98
11-08-19 26.02 27.27 25.91 463,800 26.37 24.35
11-08-18 27.21 27.45 26.33 631,300 26.69 24.64
11-08-17 28.68 28.69 28.01 508,500 28.20 26.04
11-08-16 27.99 28.65 27.88 645,600 28.39 26.21
11-08-15 27.54 28.39 27.48 382,300 28.36 26.18
11-08-12 27.16 27.49 26.64 276,500 27.20 25.11
11-08-11 25.33 27.39 24.94 532,400 26.89 24.83
Date Open High Low Vol Cls adjCls
11-08-10 26.96 27.00 25.29 673,900 25.38 23.26
11-08-09 26.48 27.30 24.50 857,000 26.96 24.71
11-08-08 28.24 29.07 26.15 619,400 26.17 23.98
11-08-05 29.64 30.21 28.62 449,500 29.07 26.64
11-08-04 30.84 30.84 29.28 352,700 29.31 26.86
11-08-03 30.95 31.36 30.18 238,100 31.20 28.59
11-08-02 32.17 32.45 30.98 238,500 30.99 28.40
11-08-01 32.44 32.87 32.04 423,400 32.33 29.63
11-07-29 32.08 32.24 31.76 335,500 31.92 29.25
Date Open High Low Vol Cls adjCls
11-07-28 32.81 33.06 32.44 243,600 32.49 29.77
11-07-27 33.76 33.92 32.63 342,300 32.71 29.97
11-07-26 34.96 34.96 33.75 272,500 33.87 31.04
11-07-25 34.77 35.32 34.69 183,100 35.04 32.11
11-07-22 35.05 35.31 34.85 231,000 35.21 32.27
11-07-21 35.12 35.32 34.86 338,800 35.05 32.12
11-07-20 35.11 35.19 34.67 254,300 34.91 31.99
11-07-19 34.87 35.17 34.63 237,300 34.98 32.05
11-07-18 34.98 35.10 34.38 195,000 34.52 31.63
Date Open High Low Vol Cls adjCls
11-07-15 35.25 35.29 34.95 228,600 35.12 32.18
11-07-14 35.86 36.09 35.02 212,400 35.04 32.11
11-07-13 35.69 36.20 35.57 233,400 35.70 32.71
11-07-12 35.49 35.79 35.36 259,300 35.45 32.49
11-07-11 35.57 36.25 35.57 328,500 35.63 32.65
11-07-08 36.05 36.20 35.78 275,300 36.06 33.04
11-07-07 36.45 36.77 36.30 230,500 36.43 33.38
11-07-06 35.97 36.19 35.75 202,100 36.16 33.14
11-07-05 36.24 36.24 35.79 261,100 36.00 32.99
Date Open High Low Vol Cls adjCls
11-07-01 35.72 36.30 35.52 405,300 36.29 33.26
11-06-30 35.00 35.71 34.97 354,500 35.61 32.63
11-06-29 35.02 35.15 34.74 171,500 34.98 32.05
11-06-28 34.51 35.05 34.49 264,000 35.00 32.07
11-06-27 34.22 34.70 33.92 162,100 34.41 31.53
11-06-24 34.51 34.75 34.10 183,100 34.18 31.32
11-06-23 33.96 34.61 33.72 264,600 34.39 31.51
11-06-22 34.49 34.73 34.35 290,900 34.35 31.48
11-06-21 34.65 34.77 34.48 401,000 34.68 31.78
Date Open High Low Vol Cls adjCls
11-06-20 33.86 34.49 33.86 185,600 34.33 31.46
11-06-17 34.21 34.33 33.77 296,500 33.91 31.07
11-06-16 33.73 34.21 33.43 192,700 33.85 31.02
11-06-15 33.89 34.13 33.46 268,800 33.66 30.85
11-06-14 33.47 34.50 33.44 230,000 34.31 31.44
11-06-13 33.21 33.35 32.89 160,300 33.09 30.32
11-06-10 33.36 33.43 32.86 437,700 33.00 30.24
11-06-09 33.39 33.78 33.25 202,900 33.54 30.74
11-06-08 33.42 33.72 33.09 371,900 33.28 30.50
Date Open High Low Vol Cls adjCls
11-06-07 33.63 33.98 33.59 224,800 33.60 30.79
11-06-06 33.72 33.84 33.28 306,000 33.40 30.61
11-06-03 33.75 34.11 33.57 320,500 33.64 30.83
11-06-02 34.36 34.61 34.26 272,500 34.37 31.50
11-06-01 35.52 35.55 34.17 652,000 34.31 31.44
11-05-31 35.34 35.65 34.95 317,300 35.62 32.64
11-05-27 34.96 35.33 34.87 120,500 35.02 32.09
11-05-26 34.39 34.94 34.17 274,600 34.87 31.95
11-05-25 33.98 34.73 33.96 160,200 34.56 31.67
Date Open High Low Vol Cls adjCls
11-05-24 34.39 34.63 34.06 266,100 34.06 31.21
11-05-23 34.38 35.57 34.28 398,400 34.37 31.50
11-05-20 35.00 35.18 34.55 302,900 35.01 32.08
11-05-19 35.31 35.43 34.85 246,300 35.13 32.19
11-05-18 35.00 35.30 34.91 469,100 35.04 32.11
11-05-17 34.82 35.22 34.76 695,900 34.96 32.04
11-05-16 35.02 35.27 34.90 354,900 35.10 32.16
11-05-13 35.16 35.46 35.03 501,700 35.30 32.35
11-05-12 34.79 35.31 34.69 379,000 35.19 32.25
Date Open High Low Vol Cls adjCls
11-05-11 35.40 35.41 34.84 382,700 35.12 32.01
11-05-10 35.20 35.58 35.08 190,000 35.58 32.43
11-05-09 34.39 35.42 34.31 358,100 35.12 32.01
11-05-06 34.54 34.86 34.25 278,800 34.44 31.39
11-05-05 34.00 34.62 33.85 345,500 34.09 31.07
11-05-04 34.78 34.94 34.10 230,000 34.10 31.08
11-05-03 35.01 35.22 34.70 271,000 34.75 31.67
11-05-02 35.57 35.67 34.92 255,000 35.00 31.90
11-04-29 35.28 35.43 35.11 225,000 35.26 32.14
Date Open High Low Vol Cls adjCls
11-04-28 35.40 35.49 35.01 291,000 35.13 32.02
11-04-27 35.36 35.57 35.09 214,100 35.51 32.36
11-04-26 34.84 36.01 34.82 472,100 35.39 32.25
11-04-25 34.46 35.14 34.46 366,000 34.60 31.53
11-04-21 34.60 34.94 34.04 382,500 34.28 31.24
11-04-20 33.12 33.46 33.04 309,500 33.34 30.39
11-04-19 32.36 32.71 32.23 191,900 32.67 29.78
11-04-18 32.41 32.71 31.94 340,700 32.20 29.35
11-04-15 32.80 33.14 32.66 225,800 32.98 30.06
Date Open High Low Vol Cls adjCls
11-04-14 32.41 32.90 32.37 178,100 32.90 29.99
11-04-13 32.89 32.96 32.33 256,400 32.73 29.83
11-04-12 32.81 32.97 32.56 228,000 32.68 29.79
11-04-11 33.27 33.34 32.91 132,100 33.07 30.14
11-04-08 34.12 34.12 33.04 230,000 33.28 30.33
11-04-07 33.99 34.14 33.86 609,800 34.01 31.00
11-04-06 34.30 34.66 33.82 516,800 34.04 31.02
11-04-05 33.70 34.30 33.61 286,800 33.98 30.97
11-04-04 33.88 33.94 33.45 276,600 33.81 30.81
Date Open High Low Vol Cls adjCls
11-04-01 33.48 33.98 33.24 248,900 33.73 30.74
11-03-31 32.94 33.27 32.86 180,700 33.26 30.31
11-03-30 32.58 33.02 32.52 136,800 32.93 30.01
11-03-29 32.19 32.39 31.95 199,200 32.39 29.52
11-03-28 32.81 32.81 32.26 129,400 32.26 29.40
11-03-25 32.42 32.99 32.24 171,600 32.66 29.77
11-03-24 32.40 32.40 32.05 92,300 32.20 29.35
11-03-23 32.12 32.30 31.78 128,600 32.16 29.31
11-03-22 32.23 32.28 32.06 159,100 32.16 29.31
Date Open High Low Vol Cls adjCls
11-03-21 31.87 32.40 31.75 193,700 32.27 29.41
11-03-18 31.29 31.69 31.06 382,500 31.38 28.60
11-03-17 31.32 31.47 30.96 215,300 31.00 28.25
11-03-16 31.12 31.41 30.72 211,800 30.88 28.14
11-03-15 30.50 31.49 30.36 166,900 31.24 28.47
11-03-14 31.04 31.45 30.96 216,400 31.35 28.57
11-03-11 31.01 31.64 31.01 148,800 31.40 28.62
11-03-10 31.83 31.83 31.08 220,300 31.14 28.38
11-03-09 32.32 32.32 32.00 181,700 32.22 29.37
Date Open High Low Vol Cls adjCls
11-03-08 31.60 32.51 31.41 162,700 32.35 29.48
11-03-07 32.02 32.13 31.01 339,100 31.54 28.75
11-03-04 32.29 32.29 31.60 170,600 32.00 29.17
11-03-03 32.11 32.42 31.90 388,500 32.18 29.33
11-03-02 31.46 31.74 31.27 190,700 31.65 28.85
11-03-01 32.09 32.28 31.27 535,100 31.50 28.71
11-02-28 32.61 32.76 31.91 326,100 32.04 29.20
11-02-25 32.17 32.45 31.99 186,500 32.45 29.58
11-02-24 31.79 32.10 31.50 301,700 32.06 29.22
Date Open High Low Vol Cls adjCls
11-02-23 32.51 32.51 31.51 431,800 31.80 28.98
11-02-22 32.91 33.20 32.35 279,500 32.46 29.58
11-02-18 33.31 33.38 32.99 192,500 33.26 30.31
11-02-17 33.34 33.38 33.02 171,900 33.23 30.29
11-02-16 33.09 33.35 32.83 179,000 33.32 30.37
11-02-15 33.26 33.40 32.87 221,800 32.94 30.02
11-02-14 33.48 33.63 33.27 169,500 33.30 30.35
11-02-11 33.14 33.45 33.13 125,400 33.44 30.48
11-02-10 33.13 33.55 33.08 220,000 33.37 30.26
Date Open High Low Vol Cls adjCls
11-02-09 33.34 33.41 32.96 190,100 33.31 30.20
11-02-08 33.29 33.47 33.08 186,400 33.47 30.35
11-02-07 33.01 33.69 33.01 174,300 33.25 30.15
11-02-04 32.82 33.11 32.72 229,900 33.01 29.93
11-02-03 33.16 33.16 32.55 316,200 32.75 29.70
11-02-02 33.07 33.47 32.94 402,400 33.24 30.14
11-02-01 31.88 33.24 31.73 466,000 33.23 30.13
11-01-31 31.99 32.20 31.66 333,000 31.66 28.71
11-01-28 32.68 32.73 31.82 465,600 31.85 28.88
Date Open High Low Vol Cls adjCls
11-01-27 32.41 32.94 32.25 385,300 32.74 29.69
11-01-26 31.69 32.68 31.69 265,300 32.37 29.35
11-01-25 31.05 32.24 31.05 521,000 31.69 28.74
11-01-24 31.71 31.89 30.77 522,000 31.33 28.41
11-01-21 34.45 34.92 31.21 1,425,800 31.57 28.63
11-01-20 33.64 34.14 33.30 440,600 34.00 30.83
11-01-19 34.26 34.44 33.73 296,400 33.90 30.74
11-01-18 34.19 34.56 34.03 318,000 34.34 31.14
11-01-14 33.18 34.35 33.18 382,700 34.35 31.15
Date Open High Low Vol Cls adjCls
11-01-13 32.82 33.16 32.68 285,300 33.16 30.07
11-01-12 33.03 33.12 32.60 145,800 32.73 29.68
11-01-11 32.34 32.89 32.28 240,900 32.68 29.63
11-01-10 31.94 32.22 31.63 261,200 32.08 29.09
11-01-07 32.23 32.42 31.58 189,400 32.05 29.06
11-01-06 32.54 32.54 31.97 163,800 32.11 29.12
11-01-05 32.21 32.52 32.17 190,100 32.49 29.46
11-01-04 33.09 33.10 32.01 338,900 32.29 29.28
11-01-03 32.77 33.20 32.63 280,800 32.99 29.91
Date Open High Low Vol Cls adjCls
10-12-31 32.96 33.07 32.48 246,700 32.48 29.45
10-12-30 32.88 33.20 32.76 191,500 32.97 29.90
10-12-29 32.91 33.02 32.85 187,200 32.86 29.80
10-12-28 32.90 33.04 32.78 133,800 32.79 29.73
10-12-27 32.65 33.05 32.57 131,200 32.92 29.85
10-12-23 32.61 33.00 32.49 370,600 32.70 29.65
10-12-22 32.44 32.65 32.26 408,500 32.63 29.59
10-12-21 31.93 32.55 31.91 261,600 32.44 29.42
10-12-20 31.80 32.21 31.67 379,100 31.86 28.89
Date Open High Low Vol Cls adjCls
10-12-17 31.69 31.80 31.55 504,900 31.80 28.84
10-12-16 31.70 31.91 31.54 493,100 31.75 28.79
10-12-15 31.64 32.12 31.57 434,700 31.62 28.67
10-12-14 31.54 31.80 31.51 562,200 31.63 28.68
10-12-13 31.48 31.67 31.38 744,400 31.51 28.57
10-12-10 31.36 31.53 31.16 694,300 31.48 28.55
10-12-09 31.24 31.31 30.99 536,900 31.24 28.33
10-12-08 31.00 31.21 30.92 806,500 30.98 28.09
10-12-07 30.98 31.25 30.70 876,100 30.89 28.01
Date Open High Low Vol Cls adjCls
10-12-06 30.73 30.91 30.25 969,200 30.59 27.74
10-12-03 30.58 30.99 30.39 741,600 30.78 27.91
10-12-02 30.61 30.85 30.45 970,500 30.70 27.84
10-12-01 30.49 30.92 30.41 431,900 30.50 27.66
10-11-30 30.15 30.33 29.88 747,000 29.88 27.09
10-11-29 30.39 30.60 29.79 241,300 30.49 27.65
10-11-26 30.62 30.92 30.49 166,300 30.68 27.82
10-11-24 31.06 31.18 30.71 466,000 30.84 27.96
10-11-23 30.57 30.96 30.24 171,200 30.76 27.89
Date Open High Low Vol Cls adjCls
10-11-22 30.68 31.02 30.24 223,000 30.94 28.06
10-11-19 30.50 30.96 30.50 176,100 30.84 27.96
10-11-18 30.85 30.88 30.55 283,900 30.68 27.82
10-11-17 30.68 30.92 30.39 156,600 30.47 27.63
10-11-16 31.01 31.09 30.42 240,700 30.66 27.80
10-11-15 30.95 31.65 30.66 232,900 31.25 28.34
10-11-12 30.95 31.28 30.65 134,500 30.75 27.88
10-11-11 30.91 31.48 30.79 122,200 31.28 28.36
10-11-10 30.65 31.30 30.49 205,300 31.27 28.35
Date Open High Low Vol Cls adjCls
10-11-09 31.40 31.57 30.63 187,600 30.81 27.78
10-11-08 31.34 31.49 31.03 100,600 31.39 28.31
10-11-05 31.63 31.63 31.20 176,200 31.60 28.50
10-11-04 30.63 31.70 30.60 323,500 31.55 28.45
10-11-03 30.11 30.28 29.71 259,800 30.28 27.31
10-11-02 29.71 30.21 29.64 327,800 30.03 27.08
10-11-01 30.57 30.76 29.00 489,500 29.43 26.54
10-10-29 30.02 30.47 29.96 243,500 30.41 27.42
10-10-28 30.63 30.63 29.95 256,500 30.07 27.12
Date Open High Low Vol Cls adjCls
10-10-27 31.99 31.99 29.93 606,000 30.28 27.31
10-10-26 32.99 33.14 32.24 398,600 32.32 29.15
10-10-25 32.89 33.34 32.77 420,100 33.30 30.03
10-10-22 32.96 32.96 32.49 215,000 32.70 29.49
10-10-21 32.28 32.88 32.28 475,100 32.87 29.64
10-10-20 31.95 32.48 31.88 242,600 32.21 29.05
10-10-19 32.02 32.36 31.47 356,300 31.79 28.67
10-10-18 31.97 32.52 31.89 143,000 32.50 29.31
10-10-15 32.33 32.86 31.80 236,400 31.97 28.83
Date Open High Low Vol Cls adjCls
10-10-14 32.11 32.34 31.86 177,300 32.15 28.99
10-10-13 31.55 32.25 31.41 272,500 32.07 28.92
10-10-12 31.47 31.49 31.10 362,800 31.38 28.30
10-10-11 31.58 31.65 31.33 237,700 31.51 28.41
10-10-08 30.91 31.62 30.76 289,200 31.51 28.41
10-10-07 31.41 31.55 30.71 206,300 30.91 27.87
10-10-06 31.41 31.65 31.13 145,900 31.30 28.23
10-10-05 30.77 31.57 30.65 351,800 31.48 28.39
10-10-04 30.99 31.00 30.22 215,300 30.52 27.52
Date Open High Low Vol Cls adjCls
10-10-01 30.98 31.00 30.46 494,600 30.99 27.95
10-09-30 30.84 31.00 30.25 202,900 30.60 27.59
10-09-29 30.62 30.92 30.45 246,000 30.54 27.54
10-09-28 30.80 31.08 30.21 321,500 30.82 27.79
10-09-27 30.70 30.81 30.31 252,100 30.74 27.72
10-09-24 30.02 30.68 30.01 491,800 30.60 27.59
10-09-23 29.17 29.98 29.08 535,600 29.36 26.48
10-09-22 30.11 30.18 29.28 245,800 29.46 26.57
10-09-21 30.15 30.49 29.99 420,600 30.10 27.14
Date Open High Low Vol Cls adjCls
10-09-20 29.69 30.24 29.66 451,000 30.11 27.15
10-09-17 29.94 30.00 29.26 311,500 29.63 26.72
10-09-16 30.04 30.09 29.15 253,300 29.69 26.77
10-09-15 29.91 30.12 29.85 451,600 30.02 27.07
10-09-14 29.42 30.10 29.29 412,700 29.91 26.97
10-09-13 29.44 29.74 29.10 512,500 29.57 26.67
10-09-10 29.14 29.54 29.12 292,900 29.20 26.33
10-09-09 29.37 29.46 28.87 261,000 29.11 26.25
10-09-08 28.61 29.10 28.47 404,600 29.00 26.15
Date Open High Low Vol Cls adjCls
10-09-07 29.16 29.18 28.32 299,500 28.44 25.65
10-09-03 29.24 29.34 28.59 315,100 29.27 26.39
10-09-02 28.58 28.96 28.16 243,100 28.85 26.02
10-09-01 27.26 28.70 27.10 427,300 28.69 25.87
10-08-31 26.29 26.91 26.05 458,900 26.80 24.17
10-08-30 26.71 26.91 26.32 247,600 26.34 23.75
10-08-27 26.68 26.97 26.20 254,000 26.76 24.13
10-08-26 26.17 26.67 26.01 305,900 26.42 23.82
10-08-25 25.63 26.02 25.26 186,100 25.97 23.42
Date Open High Low Vol Cls adjCls
10-08-24 25.74 26.28 25.61 186,700 25.91 23.36
10-08-23 27.04 27.24 26.18 184,900 26.23 23.65
10-08-20 26.59 26.97 26.45 151,800 26.86 24.22
10-08-19 27.61 27.72 26.76 204,600 26.82 24.19
10-08-18 27.62 28.03 27.07 198,200 27.81 25.08
10-08-17 27.30 28.01 27.10 200,000 27.67 24.95
10-08-16 26.75 27.14 26.47 164,100 26.93 24.28
10-08-13 26.72 27.37 26.54 280,700 26.88 24.24
10-08-12 27.16 27.49 26.44 258,200 26.91 24.27
Date Open High Low Vol Cls adjCls
10-08-11 28.47 29.00 27.60 371,300 27.68 24.81
10-08-10 29.89 29.89 28.62 626,100 28.82 25.83
10-08-09 28.74 28.97 28.54 163,500 28.93 25.93
10-08-06 28.45 28.83 28.04 192,500 28.57 25.61
10-08-05 28.70 29.09 28.61 96,200 28.88 25.88
10-08-04 28.87 29.27 28.80 188,800 28.98 25.97
10-08-03 28.81 29.09 28.28 189,000 28.78 25.79
10-08-02 28.41 28.88 28.30 303,800 28.87 25.87
10-07-30 27.74 28.45 27.51 209,500 28.00 25.09
Date Open High Low Vol Cls adjCls
10-07-29 28.20 28.50 27.48 173,400 28.16 25.24
10-07-28 28.10 28.44 27.82 150,300 27.96 25.06
10-07-27 28.71 28.99 28.03 166,700 28.21 25.28
10-07-26 28.51 28.78 28.19 326,800 28.56 25.60
10-07-23 27.51 28.57 27.46 236,400 28.52 25.56
10-07-22 27.44 27.81 27.28 389,000 27.68 24.81
10-07-21 26.75 27.41 26.68 375,100 26.98 24.18
10-07-20 25.62 26.67 25.62 313,900 26.62 23.86
10-07-19 25.56 25.98 25.24 219,600 25.95 23.26
Date Open High Low Vol Cls adjCls
10-07-16 25.77 25.78 25.17 408,100 25.35 22.72
10-07-15 26.40 26.54 25.75 306,400 25.99 23.29
10-07-14 25.40 26.55 25.33 378,200 26.44 23.70
10-07-13 25.36 25.67 25.18 381,900 25.55 22.90
10-07-12 25.15 25.45 24.85 198,500 24.97 22.38
10-07-09 25.31 25.38 25.04 163,500 25.32 22.69
10-07-08 25.50 25.69 24.91 343,600 25.32 22.69
10-07-07 24.54 25.25 24.47 247,900 25.25 22.63
10-07-06 25.19 25.52 24.15 376,200 24.37 21.84
Date Open High Low Vol Cls adjCls
10-07-02 25.34 25.43 24.58 261,000 24.77 22.20
10-07-01 25.21 25.38 24.50 338,600 25.07 22.47
10-06-30 25.58 25.88 25.20 389,200 25.32 22.69
10-06-29 26.15 26.15 25.37 389,500 25.65 22.99
10-06-28 26.16 27.14 25.85 222,400 26.60 23.84
10-06-25 26.37 26.45 25.88 1,399,200 26.05 23.35
10-06-24 26.41 26.84 26.12 184,500 26.17 23.45
10-06-23 26.41 27.00 26.11 278,600 26.66 23.89
10-06-22 27.44 27.85 26.46 181,800 26.50 23.75
Date Open High Low Vol Cls adjCls
10-06-21 27.88 28.05 27.05 145,700 27.26 24.43
10-06-18 27.72 27.75 27.28 263,800 27.44 24.59
10-06-17 27.66 27.72 27.08 154,300 27.55 24.69
10-06-16 27.35 27.80 27.33 183,800 27.54 24.68
10-06-15 26.97 27.58 26.97 243,400 27.50 24.65
10-06-14 27.46 27.67 26.83 158,100 26.87 24.08
10-06-11 26.33 27.26 26.27 186,400 27.26 24.43
10-06-10 26.50 26.70 26.05 332,600 26.65 23.88
10-06-09 25.61 26.57 25.52 451,800 25.92 23.23
Date Open High Low Vol Cls adjCls
10-06-08 25.41 25.56 24.80 180,400 25.33 22.70
10-06-07 26.43 26.43 25.33 203,200 25.39 22.76
10-06-04 27.68 27.76 26.28 197,600 26.37 23.63
10-06-03 27.96 28.55 27.70 311,200 28.41 25.46
10-06-02 27.20 27.70 26.97 346,400 27.67 24.80
10-06-01 27.26 27.88 26.92 205,300 26.92 24.13
10-05-28 28.01 28.04 27.20 191,700 27.58 24.72
10-05-27 27.60 28.05 27.31 150,000 28.02 25.11
10-05-26 27.09 27.68 26.62 331,500 26.87 24.08
Date Open High Low Vol Cls adjCls
10-05-25 25.97 27.00 25.61 320,200 26.95 24.15
10-05-24 26.96 27.31 26.61 204,200 26.74 23.97
10-05-21 26.34 27.13 26.08 412,100 27.06 24.25
10-05-20 27.93 28.10 26.52 410,100 26.56 23.80
10-05-19 29.01 29.17 28.15 305,100 28.71 25.73
10-05-18 29.56 29.71 28.94 366,000 29.17 26.14
10-05-17 29.30 29.57 28.41 386,800 29.20 26.17
10-05-14 29.91 29.91 28.88 313,900 29.20 26.17
10-05-13 30.36 30.75 30.09 275,000 30.29 27.15
Date Open High Low Vol Cls adjCls
10-05-12 29.36 30.48 29.05 418,900 30.45 27.29
10-05-11 28.50 30.17 28.48 366,200 29.43 26.24
10-05-10 28.30 28.93 28.30 448,200 28.93 25.80
10-05-07 27.82 28.08 26.79 490,800 27.10 24.16
10-05-06 28.45 33.00 25.07 690,600 27.82 24.81
10-05-05 29.78 29.96 28.56 854,200 28.71 25.60
10-05-04 30.91 30.94 29.72 704,100 29.98 26.73
10-05-03 30.84 31.55 30.80 364,200 31.21 27.83
10-04-30 30.92 31.29 30.53 876,100 30.78 27.45
Date Open High Low Vol Cls adjCls
10-04-29 30.00 30.95 29.22 609,400 30.87 27.53
10-04-28 29.83 31.03 29.70 880,200 30.53 27.22
10-04-27 29.38 29.95 29.15 556,500 29.57 26.37
10-04-26 29.15 29.98 29.06 782,200 29.37 26.19
10-04-23 28.33 29.11 28.33 822,700 29.10 25.95
10-04-22 27.42 27.97 26.65 920,500 27.80 24.79
10-04-21 26.59 26.91 26.56 200,900 26.87 23.96
10-04-20 26.64 26.75 26.49 135,800 26.64 23.75
10-04-19 26.18 26.62 26.18 371,700 26.55 23.67
Date Open High Low Vol Cls adjCls
10-04-16 26.42 26.68 26.17 231,900 26.38 23.52
10-04-15 26.40 26.52 26.28 207,500 26.45 23.58
10-04-14 26.29 26.59 25.98 259,500 26.53 23.66
10-04-13 26.20 26.20 25.90 168,400 26.08 23.25
10-04-12 25.84 26.29 25.83 302,300 26.18 23.34
10-04-09 25.72 26.05 25.42 296,700 25.93 23.12
10-04-08 25.90 25.90 25.61 112,200 25.78 22.99
10-04-07 25.30 25.98 25.29 267,000 25.91 23.10
10-04-06 25.27 25.55 25.23 167,500 25.40 22.65
Date Open High Low Vol Cls adjCls
10-04-05 25.23 25.55 25.23 175,400 25.40 22.65
10-04-01 25.02 25.28 24.95 196,100 25.25 22.51
10-03-31 24.89 25.09 24.78 319,000 24.85 22.16
10-03-30 24.86 25.20 24.83 147,800 25.00 22.29
10-03-29 24.75 24.85 24.63 125,200 24.76 22.08
10-03-26 24.73 25.01 24.66 83,500 24.74 22.06
10-03-25 24.70 25.12 24.58 163,700 24.75 22.07
10-03-24 24.91 25.02 24.59 146,300 24.63 21.96
10-03-23 24.67 25.07 24.49 104,100 25.05 22.34
Date Open High Low Vol Cls adjCls
10-03-22 24.09 24.67 23.96 135,000 24.60 21.93
10-03-19 24.20 24.84 24.18 201,500 24.20 21.58
10-03-18 24.68 25.14 24.67 154,600 24.69 22.02
10-03-17 24.45 24.80 24.34 171,300 24.75 22.07
10-03-16 24.38 24.50 24.28 80,100 24.48 21.83
10-03-15 24.30 24.41 24.08 119,300 24.31 21.68
10-03-12 24.36 24.38 24.06 238,100 24.30 21.67
10-03-11 24.25 24.34 24.09 192,700 24.34 21.70
10-03-10 24.16 24.47 24.13 141,000 24.44 21.79
Date Open High Low Vol Cls adjCls
10-03-09 24.04 24.25 24.02 182,000 24.23 21.60
10-03-08 23.99 24.10 23.92 112,500 24.06 21.45
10-03-05 23.44 23.98 23.41 193,300 23.96 21.36
10-03-04 23.62 23.62 23.20 118,400 23.36 20.83
10-03-03 23.50 23.66 23.36 214,900 23.50 20.95
10-03-02 23.21 23.50 23.10 161,500 23.47 20.93
10-03-01 22.52 23.16 22.52 165,600 23.16 20.65
10-02-26 22.67 22.67 22.39 187,600 22.54 20.10
10-02-25 22.47 22.64 22.29 87,000 22.59 20.14
Date Open High Low Vol Cls adjCls
10-02-24 22.60 22.94 22.57 126,900 22.82 20.35
10-02-23 22.71 22.80 22.41 130,300 22.57 20.12
10-02-22 22.74 22.86 22.56 128,300 22.69 20.23
10-02-19 22.34 22.87 22.34 146,900 22.74 20.28
10-02-18 22.05 22.34 21.89 113,000 22.33 19.91
10-02-17 22.13 22.19 21.77 137,900 22.04 19.65
10-02-16 21.69 22.00 21.41 170,700 22.00 19.62
10-02-12 21.34 21.53 21.28 198,800 21.50 19.17
10-02-11 21.38 21.60 21.06 211,000 21.59 19.25
Date Open High Low Vol Cls adjCls
10-02-10 21.52 21.52 21.09 152,900 21.51 19.18
10-02-09 21.54 21.76 21.31 164,200 21.67 19.19
10-02-08 21.81 21.81 21.28 103,800 21.31 18.87
10-02-05 21.70 21.92 21.39 141,000 21.81 19.31
10-02-04 21.71 21.88 21.49 203,400 21.59 19.12
10-02-03 21.82 22.11 21.66 116,700 21.87 19.37
10-02-02 21.72 22.11 21.67 147,800 21.92 19.41
10-02-01 21.96 21.96 21.40 197,200 21.74 19.25
10-01-29 22.07 22.37 21.80 210,200 21.80 19.30
Date Open High Low Vol Cls adjCls
10-01-28 22.52 22.52 21.78 238,500 21.98 19.46
10-01-27 22.55 22.79 22.37 287,100 22.50 19.92
10-01-26 22.99 23.09 22.59 149,300 22.64 20.05
10-01-25 23.35 23.57 23.06 243,700 23.08 20.44
10-01-22 23.97 24.07 23.03 316,300 23.23 20.57
10-01-21 23.27 24.07 22.89 525,100 23.89 21.15
10-01-20 23.99 24.08 23.04 377,000 23.18 20.53
10-01-19 24.23 24.56 24.05 305,900 24.30 21.52
10-01-15 24.35 24.40 23.89 212,200 24.26 21.48
Date Open High Low Vol Cls adjCls
10-01-14 24.25 24.42 24.25 190,100 24.25 21.47
10-01-13 24.03 24.39 23.90 126,200 24.32 21.54
10-01-12 23.54 23.96 23.54 134,400 23.92 21.18
10-01-11 24.17 24.29 23.74 185,900 23.77 21.05
10-01-08 24.06 24.14 23.88 162,900 24.12 21.36
10-01-07 23.99 24.29 23.48 349,200 24.01 21.26
10-01-06 23.30 23.70 23.24 196,800 23.43 20.75
10-01-05 22.69 23.20 22.43 298,900 23.20 20.54
10-01-04 22.22 22.65 22.16 209,600 22.65 20.06
Date Open High Low Vol Cls adjCls
09-12-31 22.41 22.50 22.07 152,800 22.07 19.54
09-12-30 22.62 22.85 22.24 178,800 22.42 19.85
09-12-29 22.59 22.91 22.39 160,400 22.76 20.15
09-12-28 22.37 22.49 22.09 78,900 22.47 19.90
09-12-24 22.23 22.33 22.08 28,400 22.26 19.71
09-12-23 22.10 22.16 21.84 115,100 22.09 19.56
09-12-22 22.06 22.11 21.92 103,500 22.05 19.53
09-12-21 21.97 22.20 21.79 178,900 22.09 19.56
09-12-18 22.14 22.20 21.61 345,900 21.92 19.41
Date Open High Low Vol Cls adjCls
09-12-17 21.74 22.04 21.59 308,000 21.96 19.45
09-12-16 21.48 21.89 21.39 205,500 21.85 19.35
09-12-15 21.38 21.60 21.15 170,100 21.31 18.87
09-12-14 21.12 21.44 21.08 136,600 21.37 18.92
09-12-11 20.87 21.15 20.80 71,200 21.05 18.64
09-12-10 21.01 21.21 20.72 85,500 20.82 18.44
09-12-09 20.96 21.05 20.60 74,300 20.98 18.58
09-12-08 21.16 21.25 20.70 106,400 20.99 18.59
09-12-07 21.44 21.56 21.19 50,600 21.34 18.90
Date Open High Low Vol Cls adjCls
09-12-04 21.23 21.83 21.12 120,000 21.45 18.99
09-12-03 21.20 21.36 20.77 80,500 20.80 18.42
09-12-02 20.87 21.19 20.76 148,700 21.06 18.65
09-12-01 21.00 21.10 20.82 152,900 20.88 18.49
09-11-30 20.81 20.87 20.31 528,400 20.75 18.37
09-11-27 21.05 21.19 20.87 118,700 20.88 18.49
09-11-25 21.77 22.00 21.71 89,500 21.74 19.25
09-11-24 21.99 22.06 21.60 109,800 21.73 19.24
09-11-23 22.04 22.25 21.86 389,800 22.00 19.48
Date Open High Low Vol Cls adjCls
09-11-20 21.61 21.73 21.42 173,800 21.69 19.21
09-11-19 21.79 21.87 21.50 420,400 21.65 19.17
09-11-18 21.91 22.08 21.77 438,000 21.90 19.39
09-11-17 21.79 22.05 21.63 154,100 21.91 19.40
09-11-16 21.29 22.00 21.29 124,300 21.83 19.33
09-11-13 20.68 21.33 20.68 223,800 21.18 18.75
09-11-12 20.86 20.99 20.61 160,800 20.65 18.29
09-11-11 20.96 21.11 20.71 153,900 20.97 18.44
09-11-10 20.78 20.96 20.55 119,700 20.82 18.30
Date Open High Low Vol Cls adjCls
09-11-09 20.74 20.93 20.23 272,900 20.92 18.39
09-11-06 20.53 20.89 20.39 96,500 20.62 18.13
09-11-05 20.33 20.77 20.25 163,700 20.70 18.20
09-11-04 20.41 20.61 19.99 305,800 20.10 17.67
09-11-03 20.25 20.48 20.05 249,900 20.40 17.93
09-11-02 20.30 20.62 19.95 289,800 20.31 17.86
09-10-30 20.30 20.48 20.07 359,900 20.23 17.79
09-10-29 20.55 20.68 20.26 165,700 20.39 17.93
09-10-28 20.45 20.45 19.93 376,100 20.30 17.85
Date Open High Low Vol Cls adjCls
09-10-27 20.68 20.70 20.16 172,600 20.42 17.95
09-10-26 20.74 21.23 20.47 208,200 20.60 18.11
09-10-23 20.85 20.87 20.14 362,000 20.62 18.13
09-10-22 20.97 21.09 20.45 251,300 20.88 18.36
09-10-21 20.48 21.60 20.48 411,400 21.05 18.51
09-10-20 20.09 21.15 20.09 616,500 20.57 18.08
09-10-19 20.05 20.43 19.93 193,600 20.36 17.90
09-10-16 19.80 20.09 19.74 161,400 19.92 17.51
09-10-15 19.70 19.94 19.69 149,700 19.93 17.52
Date Open High Low Vol Cls adjCls
09-10-14 19.76 19.80 19.45 248,100 19.78 17.39
09-10-13 19.63 19.64 19.27 96,800 19.58 17.21
09-10-12 19.37 19.71 19.37 302,600 19.60 17.23
09-10-09 19.59 19.65 19.37 206,500 19.41 17.06
09-10-08 19.18 19.90 19.10 307,900 19.64 17.27
09-10-07 18.91 19.12 18.80 198,500 18.97 16.68
09-10-06 19.19 19.39 18.92 552,300 19.00 16.70
09-10-05 19.68 19.85 19.16 454,400 19.17 16.85
09-10-02 20.00 20.14 19.65 220,300 19.68 17.30
Date Open High Low Vol Cls adjCls
09-10-01 21.15 21.17 20.24 289,500 20.27 17.82
09-09-30 21.47 21.55 20.92 270,000 21.16 18.60
09-09-29 21.44 21.64 21.36 278,500 21.39 18.81
09-09-28 21.07 21.55 20.93 126,600 21.41 18.82
09-09-25 21.11 21.11 20.73 115,200 20.99 18.45
09-09-24 21.23 21.27 20.86 114,500 21.07 18.52
09-09-23 21.36 21.65 21.12 122,600 21.18 18.62
09-09-22 21.82 21.83 20.91 172,100 21.37 18.79
09-09-21 21.73 21.93 21.54 127,000 21.60 18.99
Date Open High Low Vol Cls adjCls
09-09-18 22.02 22.14 21.77 307,100 22.00 19.34
09-09-17 21.75 22.08 21.71 147,600 21.98 19.32
09-09-16 21.31 21.72 21.19 55,700 21.72 19.10
09-09-15 21.41 21.60 21.24 176,200 21.26 18.69
09-09-14 21.19 21.51 20.92 88,600 21.51 18.91
09-09-11 21.12 21.33 21.01 97,800 21.29 18.72
09-09-10 21.21 21.35 20.86 168,500 21.11 18.56
09-09-09 21.03 21.45 20.83 110,200 21.21 18.65
09-09-08 20.88 20.98 20.59 195,900 20.98 18.44
Date Open High Low Vol Cls adjCls
09-09-04 20.35 20.66 20.04 158,400 20.65 18.15
09-09-03 20.17 20.28 19.84 240,200 20.24 17.79
09-09-02 20.24 20.35 19.96 120,900 20.16 17.72
09-09-01 20.45 21.01 20.14 253,800 20.24 17.79
09-08-31 20.95 20.95 20.54 278,800 20.63 18.14
09-08-28 21.61 21.67 20.98 145,900 21.15 18.59
09-08-27 21.67 21.67 21.12 298,500 21.45 18.86
09-08-26 21.78 22.00 21.48 132,700 21.58 18.97
09-08-25 21.99 22.17 21.73 177,100 21.86 19.22
Date Open High Low Vol Cls adjCls
09-08-24 22.09 22.09 21.76 180,100 21.98 19.32
09-08-21 21.40 22.06 21.40 210,800 21.98 19.32
09-08-20 21.19 21.45 21.04 115,600 21.40 18.81
09-08-19 21.00 21.28 20.76 171,900 21.18 18.62
09-08-18 21.20 21.42 21.07 179,900 21.21 18.65
09-08-17 21.08 21.37 20.97 192,500 21.03 18.49
09-08-14 21.99 22.00 21.27 196,200 21.51 18.91
09-08-13 22.46 22.46 21.91 164,700 22.09 19.42
09-08-12 21.95 22.43 21.83 246,300 22.18 19.50
Date Open High Low Vol Cls adjCls
09-08-11 22.48 22.56 21.87 253,500 22.00 19.21
09-08-10 22.45 22.67 22.01 207,500 22.53 19.67
09-08-07 22.20 23.17 22.09 296,500 22.70 19.82
09-08-06 22.22 22.22 21.65 308,200 21.95 19.17
09-08-05 21.94 22.24 21.47 287,700 22.06 19.26
09-08-04 21.56 21.99 21.40 370,500 21.99 19.20
09-08-03 22.34 22.84 22.01 246,200 22.82 19.93
09-07-31 22.25 22.50 22.04 220,000 22.12 19.31
09-07-30 22.16 22.50 21.95 189,400 22.27 19.45
Date Open High Low Vol Cls adjCls
09-07-29 21.65 22.04 21.55 186,100 21.69 18.94
09-07-28 21.59 22.07 21.47 210,500 22.02 19.23
09-07-27 21.67 21.72 21.39 100,600 21.64 18.90
09-07-24 21.49 21.76 21.27 100,700 21.63 18.89
09-07-23 20.56 21.72 20.40 233,000 21.61 18.87
09-07-22 20.33 20.74 20.29 95,100 20.63 18.01
09-07-21 20.50 20.56 20.08 130,400 20.48 17.88
09-07-20 20.41 20.49 20.03 190,500 20.37 17.79
09-07-17 20.46 20.47 20.12 203,200 20.25 17.68
Date Open High Low Vol Cls adjCls
09-07-16 20.05 20.53 19.81 169,200 20.44 17.85
09-07-15 19.67 20.15 19.55 168,100 20.10 17.55
09-07-14 18.99 19.46 18.95 155,900 19.35 16.90
09-07-13 18.81 19.11 18.11 263,300 19.08 16.66
09-07-10 18.34 18.82 18.11 207,600 18.79 16.41
09-07-09 18.58 18.77 18.37 174,500 18.39 16.06
09-07-08 18.72 18.94 18.24 295,200 18.48 16.14
09-07-07 18.93 18.94 18.56 174,300 18.58 16.22
09-07-06 18.83 19.01 18.75 297,500 18.93 16.53
Date Open High Low Vol Cls adjCls
09-07-02 19.57 19.57 19.09 215,700 19.09 16.67
09-07-01 19.79 20.22 19.70 242,100 19.93 17.40
09-06-30 19.84 20.02 19.64 233,100 19.70 17.20
09-06-29 19.65 19.99 19.56 141,100 19.77 17.26
09-06-26 19.67 19.90 19.52 602,500 19.89 17.37
09-06-25 19.25 19.74 19.02 185,900 19.74 17.24
09-06-24 19.28 19.80 19.22 162,400 19.34 16.89
09-06-23 19.35 19.46 19.12 162,600 19.20 16.76
09-06-22 19.64 19.79 19.26 228,400 19.26 16.82
Date Open High Low Vol Cls adjCls
09-06-19 20.36 20.43 19.57 289,100 19.77 17.26
09-06-18 19.73 20.27 19.41 204,000 20.08 17.53
09-06-17 19.99 19.99 19.56 324,500 19.70 17.20
09-06-16 20.41 20.42 19.88 208,400 19.92 17.39
09-06-15 20.85 20.99 20.01 252,400 20.24 17.67
09-06-12 20.69 20.98 20.57 259,300 20.82 18.18
09-06-11 20.98 21.23 20.77 211,100 20.80 18.16
09-06-10 21.50 21.55 20.50 206,300 20.98 18.32
09-06-09 21.42 21.55 21.26 289,900 21.30 18.60
Date Open High Low Vol Cls adjCls
09-06-08 21.56 21.56 21.02 256,300 21.14 18.46
09-06-05 21.94 22.05 21.27 286,600 21.49 18.76
09-06-04 22.11 22.11 21.65 311,700 21.75 18.99
09-06-03 22.68 22.81 21.67 351,200 21.99 19.20
09-06-02 22.10 23.07 21.73 265,400 22.85 19.95
09-06-01 21.09 22.24 21.03 272,600 22.14 19.33
09-05-29 20.18 20.77 20.09 356,300 20.77 18.14
09-05-28 20.23 20.70 19.49 281,100 20.07 17.52
09-05-27 20.37 20.77 19.95 222,500 20.00 17.46
Date Open High Low Vol Cls adjCls
09-05-26 19.58 20.61 19.58 245,600 20.46 17.86
09-05-22 20.21 20.42 19.67 258,900 19.72 17.22
09-05-21 19.91 20.23 19.61 400,000 20.14 17.59
09-05-20 20.39 20.83 20.02 268,800 20.10 17.55
09-05-19 20.28 20.52 19.95 300,500 20.23 17.66
09-05-18 20.08 20.42 19.95 245,600 20.23 17.66
09-05-15 19.68 20.22 19.62 253,000 19.88 17.36
09-05-14 19.89 20.26 19.44 256,700 19.73 17.23
09-05-13 20.50 20.51 19.53 411,300 19.75 17.24
Date Open High Low Vol Cls adjCls
09-05-12 21.66 21.93 20.69 293,300 20.89 18.11
09-05-11 21.49 22.09 21.38 262,200 21.59 18.72
09-05-08 21.79 22.36 21.38 515,400 22.02 19.09
09-05-07 22.22 22.40 21.03 305,300 21.39 18.54
09-05-06 22.50 22.57 21.51 274,400 22.00 19.07
09-05-05 22.55 22.80 21.83 257,600 22.26 19.30
09-05-04 22.48 22.75 22.42 484,700 22.75 19.72
09-05-01 22.51 22.59 22.07 274,200 22.33 19.36
09-04-30 22.86 23.95 22.49 575,600 22.50 19.51
Date Open High Low Vol Cls adjCls
09-04-29 21.73 23.03 21.73 532,800 22.76 19.73
09-04-28 21.50 22.13 21.42 349,000 21.69 18.80
09-04-27 21.64 22.28 21.32 554,500 21.75 18.85
09-04-24 21.89 22.34 21.61 660,800 22.09 19.15
09-04-23 19.80 21.98 19.52 958,500 21.84 18.93
09-04-22 18.96 19.95 18.87 446,500 19.44 16.85
09-04-21 18.65 19.36 18.50 353,500 19.31 16.74
09-04-20 19.22 19.22 18.69 393,800 18.78 16.28
09-04-17 19.14 19.76 19.00 442,500 19.60 16.99
Date Open High Low Vol Cls adjCls
09-04-16 18.86 19.21 18.51 551,200 19.07 16.53
09-04-15 18.33 18.79 18.20 374,900 18.77 16.27
09-04-14 18.38 18.62 18.30 454,100 18.51 16.05
09-04-13 19.05 19.05 18.23 441,600 18.61 16.13
09-04-09 18.12 19.33 18.09 604,400 19.25 16.69
09-04-08 17.47 17.75 17.24 498,600 17.66 15.31
09-04-07 17.97 17.99 17.11 590,800 17.39 15.08
09-04-06 18.34 18.44 17.89 631,200 18.14 15.73
09-04-03 17.96 18.59 17.83 354,800 18.50 16.04
Date Open High Low Vol Cls adjCls
09-04-02 17.40 18.59 17.02 1,017,300 18.08 15.67
09-04-01 16.62 17.03 16.25 281,200 16.98 14.72
09-03-31 16.97 17.10 16.51 403,400 16.87 14.62
09-03-30 17.11 17.11 16.48 335,700 16.80 14.56
09-03-27 17.64 17.95 17.21 482,100 17.60 15.26
09-03-26 17.61 18.07 17.40 554,600 18.05 15.65
09-03-25 17.50 18.00 16.81 325,900 17.52 15.19
09-03-24 17.44 17.71 17.24 424,200 17.37 15.06
09-03-23 17.11 17.75 16.85 395,500 17.75 15.39
Date Open High Low Vol Cls adjCls
09-03-20 17.29 17.42 16.52 349,100 16.70 14.48
09-03-19 17.87 17.97 16.95 397,300 17.24 14.95
09-03-18 16.84 17.80 16.43 468,900 17.68 15.33
09-03-17 16.24 16.86 16.00 506,400 16.86 14.62
09-03-16 16.57 16.81 16.15 509,800 16.21 14.05
09-03-13 16.72 16.76 16.25 443,900 16.49 14.30
09-03-12 16.43 16.72 15.82 513,200 16.58 14.37
09-03-11 16.43 16.92 16.25 522,500 16.51 14.31
09-03-10 15.50 16.39 15.47 465,600 16.37 14.19
Date Open High Low Vol Cls adjCls
09-03-09 14.74 15.30 14.70 605,700 15.08 13.07
09-03-06 15.76 16.12 14.63 912,700 14.97 12.98
09-03-05 16.11 16.16 15.23 649,600 15.67 13.58
09-03-04 16.19 16.70 16.06 530,900 16.32 14.15
09-03-03 15.97 16.32 15.75 704,300 15.95 13.83
09-03-02 15.81 16.11 15.61 707,300 15.77 13.67
09-02-27 15.80 16.60 15.70 494,300 16.12 13.97
09-02-26 16.09 16.37 15.94 327,900 16.00 13.87
09-02-25 16.13 16.37 15.69 563,200 15.97 13.84
Date Open High Low Vol Cls adjCls
09-02-24 16.13 16.51 15.75 473,800 16.39 14.21
09-02-23 16.54 16.54 15.61 421,400 15.87 13.76
09-02-20 16.22 16.86 16.06 436,800 16.45 14.26
09-02-19 16.56 16.99 16.41 356,700 16.53 14.33
09-02-18 16.96 17.06 16.24 378,500 16.57 14.36
09-02-17 16.38 17.13 16.18 518,100 16.84 14.60
09-02-13 17.54 17.82 16.93 287,500 17.04 14.77
09-02-12 16.91 17.57 16.87 289,300 17.47 15.14
09-02-11 17.39 17.70 16.89 350,800 17.23 14.94
Date Open High Low Vol Cls adjCls
09-02-10 17.65 17.97 17.08 488,200 17.22 14.80
09-02-09 17.34 17.95 17.12 266,400 17.82 15.31
09-02-06 16.67 17.68 16.58 293,500 17.43 14.98
09-02-05 16.42 16.99 16.23 400,200 16.73 14.38
09-02-04 16.32 17.00 16.32 529,200 16.49 14.17
09-02-03 15.97 16.65 15.59 536,700 16.52 14.20
09-02-02 15.32 15.85 15.24 363,500 15.76 13.54
09-01-30 16.32 16.50 15.64 316,800 15.79 13.57
09-01-29 16.74 16.86 16.20 322,600 16.38 14.08
Date Open High Low Vol Cls adjCls
09-01-28 17.09 17.41 16.72 533,500 16.93 14.55
09-01-27 17.40 17.66 16.61 458,400 16.91 14.53
09-01-26 16.84 19.11 16.82 898,700 17.38 14.94
09-01-23 16.53 16.98 15.95 422,200 16.53 14.20
09-01-22 17.26 17.44 16.35 406,700 16.83 14.46
09-01-21 16.97 17.75 16.58 515,000 17.67 15.18
09-01-20 17.53 17.90 16.64 398,300 16.68 14.33
09-01-16 17.98 18.05 17.12 345,300 17.83 15.32
09-01-15 16.90 18.06 16.56 554,300 17.86 15.35
Date Open High Low Vol Cls adjCls
09-01-14 17.57 17.87 16.91 498,300 17.05 14.65
09-01-13 17.61 18.09 17.26 291,300 17.84 15.33
09-01-12 18.01 18.34 17.50 301,100 17.63 15.15
09-01-09 18.66 18.93 17.84 251,100 18.00 15.47
09-01-08 19.42 19.42 18.30 438,400 18.60 15.98
09-01-07 19.87 20.05 19.40 389,600 19.54 16.79
09-01-06 19.94 20.49 19.94 442,700 20.15 17.32
09-01-05 20.04 20.14 19.55 367,600 19.82 17.03
09-01-02 19.00 20.37 18.57 344,100 20.12 17.29
Date Open High Low Vol Cls adjCls
08-12-31 19.13 19.39 18.88 386,400 18.92 16.26
08-12-30 18.60 19.20 18.42 168,100 19.16 16.46
08-12-29 19.12 19.23 18.20 218,300 18.43 15.84
08-12-26 18.75 19.25 18.75 190,700 19.23 16.53
08-12-24 18.09 18.74 18.08 92,200 18.58 15.97
08-12-23 18.73 18.98 17.61 326,600 18.01 15.48
08-12-22 18.78 18.93 18.06 408,400 18.72 16.09
08-12-19 18.47 19.00 18.46 609,200 18.73 16.10
08-12-18 19.06 19.06 17.57 433,200 18.15 15.60
Date Open High Low Vol Cls adjCls
08-12-17 18.79 19.31 18.32 476,200 19.10 16.41
08-12-16 18.10 19.45 18.05 306,700 19.40 16.67
08-12-15 18.28 18.55 17.37 219,700 17.77 15.27
08-12-12 16.96 18.30 16.53 244,200 18.23 15.67
08-12-11 18.31 18.79 17.15 287,700 17.38 14.94
08-12-10 18.24 18.79 18.01 351,900 18.50 15.90
08-12-09 18.65 19.74 17.90 330,400 18.15 15.60
08-12-08 17.97 19.69 17.86 396,900 18.95 16.28
08-12-05 16.89 17.71 16.31 414,800 17.42 14.97
Date Open High Low Vol Cls adjCls
08-12-04 17.57 18.27 16.57 303,800 17.21 14.79
08-12-03 16.69 18.26 16.57 348,400 17.82 15.31
08-12-02 16.70 17.31 16.35 341,800 17.20 14.78
08-12-01 18.43 18.93 16.34 313,300 16.46 14.14
08-11-28 18.48 19.06 18.17 124,200 19.06 16.38
08-11-26 16.71 18.57 16.31 258,900 18.56 15.95
08-11-25 16.86 17.11 16.25 254,500 16.95 14.57
08-11-24 16.11 16.90 15.30 392,900 16.69 14.34
08-11-21 15.15 15.91 14.12 381,700 15.82 13.59
Date Open High Low Vol Cls adjCls
08-11-20 14.61 16.01 14.46 532,100 14.87 12.78
08-11-19 16.18 16.36 14.73 346,500 14.75 12.68
08-11-18 16.81 16.96 15.21 477,300 16.19 13.91
08-11-17 16.29 17.36 16.07 336,300 16.72 14.37
08-11-14 17.79 18.12 16.41 328,400 16.41 14.10
08-11-13 17.22 18.27 16.02 485,400 18.24 15.67
08-11-12 17.45 17.92 17.21 407,900 17.22 14.80
08-11-11 17.77 18.57 17.61 304,900 17.74 15.12
08-11-10 19.36 19.38 17.80 176,900 18.01 15.35
Date Open High Low Vol Cls adjCls
08-11-07 18.45 19.10 18.20 222,800 18.80 16.02
08-11-06 18.73 19.01 18.22 259,600 18.22 15.52
08-11-05 19.48 19.74 18.78 242,800 18.88 16.09
08-11-04 20.05 20.09 19.12 303,200 19.73 16.81
08-11-03 20.16 20.31 19.55 452,600 19.94 16.99
08-10-31 19.56 20.99 19.23 564,800 20.19 17.20
08-10-30 19.08 20.00 19.08 300,300 19.70 16.79
08-10-29 19.76 20.19 18.56 407,700 18.91 16.11
08-10-28 17.83 19.33 17.54 648,900 19.27 16.42
Date Open High Low Vol Cls adjCls
08-10-27 18.78 19.86 17.76 581,000 17.76 15.13
08-10-24 18.74 20.06 18.60 674,000 18.89 16.10
08-10-23 20.25 20.86 18.91 559,800 20.12 17.14
08-10-22 20.43 20.58 19.74 661,900 20.11 17.14
08-10-21 21.95 22.31 20.84 598,800 20.99 17.89
08-10-20 21.30 22.47 21.23 378,700 22.31 19.01
08-10-17 21.58 23.47 20.87 822,400 21.66 18.46
08-10-16 21.89 22.58 20.40 696,700 22.46 19.14
08-10-15 23.83 23.83 21.72 542,000 21.72 18.51
Date Open High Low Vol Cls adjCls
08-10-14 25.60 26.20 22.98 327,200 23.92 20.38
08-10-13 25.32 25.48 23.94 285,900 25.40 21.64
08-10-10 20.87 24.92 20.04 901,300 24.41 20.80
08-10-09 23.47 23.80 22.03 693,800 22.03 18.77
08-10-08 22.85 24.62 22.60 467,100 23.25 19.81
08-10-07 25.22 25.48 23.14 450,100 23.18 19.75
08-10-06 23.87 25.49 23.00 513,800 25.20 21.47
08-10-03 24.60 26.05 24.07 488,500 24.24 20.65
08-10-02 25.49 25.59 23.50 416,100 24.27 20.68
Date Open High Low Vol Cls adjCls
08-10-01 26.70 26.78 25.29 235,300 25.64 21.85
08-09-30 25.66 27.02 25.39 391,400 26.93 22.95
08-09-29 26.93 26.93 24.66 487,600 25.29 21.55
08-09-26 27.52 27.86 26.77 375,600 27.45 23.39
08-09-25 27.51 28.82 27.46 232,600 28.26 24.08
08-09-24 28.14 28.29 27.26 314,400 27.31 23.27
08-09-23 28.11 29.06 27.80 339,100 28.03 23.88
08-09-22 29.30 29.53 28.07 341,600 28.16 23.99
08-09-19 27.39 29.98 25.39 1,021,600 29.26 24.93
Date Open High Low Vol Cls adjCls
08-09-18 28.84 29.30 24.83 789,600 27.17 23.15
08-09-17 29.20 29.57 27.87 596,600 28.45 24.24
08-09-16 27.82 29.92 27.82 471,300 29.92 25.49
08-09-15 29.07 29.84 28.11 234,900 28.34 24.15
08-09-12 29.66 30.05 29.20 229,600 29.83 25.42
08-09-11 28.87 29.91 28.21 301,300 29.89 25.47
08-09-10 28.72 29.33 28.20 354,900 29.14 24.83
08-09-09 29.31 29.65 28.35 426,700 28.39 24.19
08-09-08 28.61 29.23 28.55 356,000 29.11 24.80
Date Open High Low Vol Cls adjCls
08-09-05 27.52 28.11 27.34 309,900 27.87 23.75
08-09-04 28.22 28.52 27.17 284,200 27.63 23.54
08-09-03 28.58 28.99 28.19 588,500 28.53 24.31
08-09-02 29.77 29.77 28.38 363,600 28.68 24.44
08-08-29 29.93 30.04 28.98 306,000 29.11 24.80
08-08-28 29.44 30.05 29.44 347,600 29.99 25.55
08-08-27 28.74 29.44 28.74 244,300 29.22 24.90
08-08-26 29.43 29.55 28.34 339,800 28.79 24.53
08-08-25 30.45 30.45 28.92 382,600 29.45 25.09
Date Open High Low Vol Cls adjCls
08-08-22 30.03 30.93 29.96 290,900 30.68 26.14
08-08-21 29.35 30.45 29.35 234,500 29.84 25.43
08-08-20 29.54 30.21 29.18 198,200 30.12 25.66
08-08-19 30.30 30.62 29.30 237,600 29.61 25.23
08-08-18 30.76 31.29 30.33 367,500 30.49 25.98
08-08-15 30.50 31.10 29.97 295,900 30.55 26.03
08-08-14 30.50 30.92 29.81 367,100 30.23 25.76
08-08-13 29.68 30.78 29.39 459,700 30.70 26.16
08-08-12 30.60 30.86 29.69 547,000 29.78 25.25
Date Open High Low Vol Cls adjCls
08-08-11 29.49 31.03 29.13 610,800 30.76 26.08
08-08-08 26.35 30.32 26.35 1,281,800 29.41 24.93
08-08-07 27.83 27.90 25.74 643,100 26.36 22.35
08-08-06 27.86 28.30 27.15 207,700 28.10 23.82
08-08-05 27.06 27.96 27.06 208,200 27.91 23.66
08-08-04 26.89 27.23 26.19 182,500 26.73 22.66
08-08-01 26.74 27.47 26.20 397,700 26.85 22.76
08-07-31 28.03 28.03 26.68 369,200 26.72 22.65
08-07-30 27.91 28.63 27.83 291,900 28.36 24.04
Date Open High Low Vol Cls adjCls
08-07-29 27.00 28.18 26.95 256,400 28.03 23.76
08-07-28 27.40 27.53 26.74 305,900 26.90 22.81
08-07-25 26.41 27.77 26.41 280,000 27.46 23.28
08-07-24 26.89 27.18 26.07 253,500 26.18 22.19
08-07-23 27.07 27.24 26.74 218,300 26.89 22.80
08-07-22 25.43 26.93 25.22 360,600 26.89 22.80
08-07-21 25.70 25.88 25.11 203,000 25.51 21.63
08-07-18 25.52 26.20 25.31 234,000 25.65 21.75
08-07-17 25.32 25.57 24.66 419,800 25.49 21.61
Date Open High Low Vol Cls adjCls
08-07-16 25.52 25.55 24.96 457,600 25.27 21.42
08-07-15 23.88 26.37 23.71 445,600 25.32 21.47
08-07-14 24.43 24.44 23.62 181,500 24.12 20.45
08-07-11 23.28 24.24 22.92 348,100 24.02 20.36
08-07-10 23.36 23.69 23.15 329,100 23.55 19.97
08-07-09 24.55 24.69 23.29 315,200 23.34 19.79
08-07-08 23.50 24.89 23.37 337,100 24.83 21.05
08-07-07 23.43 24.02 23.32 292,100 23.51 19.93
08-07-03 23.30 23.76 22.93 151,200 23.25 19.71
Date Open High Low Vol Cls adjCls
08-07-02 23.75 23.88 23.11 342,200 23.28 19.74
08-07-01 23.88 24.23 23.34 478,900 23.82 20.19
08-06-30 24.52 24.85 24.13 269,300 24.17 20.49
08-06-27 24.80 25.01 24.20 737,700 24.52 20.79
08-06-26 25.30 25.58 24.54 358,000 24.65 20.90
08-06-25 25.36 25.78 25.35 370,200 25.68 21.77
08-06-24 26.20 26.36 25.41 320,900 25.41 21.54
08-06-23 26.76 26.77 26.26 205,200 26.43 22.41
08-06-20 26.53 26.77 26.07 454,800 26.62 22.57
Date Open High Low Vol Cls adjCls
08-06-19 26.53 27.04 26.33 430,600 26.65 22.59
08-06-18 27.05 27.17 26.32 333,100 26.47 22.44
08-06-17 28.04 28.04 27.01 362,100 27.13 23.00
08-06-16 27.94 28.32 27.40 352,700 28.04 23.77
08-06-13 27.19 27.98 26.97 269,900 27.92 23.67
08-06-12 26.55 27.11 26.27 317,900 26.82 22.74
08-06-11 26.76 27.10 26.40 285,300 26.42 22.40
08-06-10 26.73 27.18 26.18 455,800 26.88 22.79
08-06-09 27.27 27.27 26.63 385,500 26.98 22.87
Date Open High Low Vol Cls adjCls
08-06-06 27.50 27.64 27.04 404,800 27.40 23.23
08-06-05 27.24 27.82 27.08 300,800 27.79 23.56
08-06-04 27.25 27.35 26.85 306,900 27.24 23.09
08-06-03 27.95 28.20 26.72 568,800 27.30 23.14
08-06-02 27.55 27.95 27.14 421,500 27.90 23.65
08-05-30 27.25 27.77 26.98 319,700 27.57 23.37
08-05-29 27.01 27.58 26.90 335,200 27.28 23.13
08-05-28 26.62 26.98 26.31 191,400 26.89 22.80
08-05-27 26.52 26.91 26.16 302,600 26.46 22.43
Date Open High Low Vol Cls adjCls
08-05-23 26.47 26.78 26.23 221,800 26.60 22.55
08-05-22 27.00 27.39 26.35 296,200 26.79 22.71
08-05-21 27.37 27.67 26.58 471,100 26.65 22.59
08-05-20 27.37 27.67 26.86 347,400 27.37 23.20
08-05-19 27.20 27.89 27.07 304,100 27.55 23.36
08-05-16 27.82 27.82 26.74 328,800 27.40 23.23
08-05-15 26.60 27.64 26.45 258,900 27.54 23.35
08-05-14 26.72 27.58 26.33 341,500 26.92 22.82
08-05-13 26.92 27.10 26.50 374,800 26.78 22.70
Date Open High Low Vol Cls adjCls
08-05-12 25.99 27.20 25.74 476,700 26.93 22.70
08-05-09 24.72 25.22 24.27 242,800 25.16 21.21
08-05-08 24.73 25.02 24.31 256,200 24.72 20.84
08-05-07 25.00 25.41 24.55 287,800 24.60 20.74
08-05-06 25.41 25.46 24.70 364,100 25.07 21.14
08-05-05 25.45 25.79 25.06 675,200 25.14 21.19
08-05-02 24.45 25.74 24.25 656,100 25.65 21.62
08-05-01 24.23 24.38 23.81 566,500 24.29 20.48
08-04-30 24.76 25.22 23.99 688,900 24.16 20.37
Date Open High Low Vol Cls adjCls
08-04-29 26.55 26.55 24.63 812,500 24.73 20.85
08-04-28 26.39 27.09 26.16 900,400 26.82 22.61
08-04-25 28.00 28.00 25.86 877,400 26.46 22.31
08-04-24 31.87 31.88 26.93 1,629,200 27.65 23.31
08-04-23 31.06 32.04 30.93 374,000 31.99 26.97
08-04-22 32.15 32.15 30.53 352,200 31.06 26.19
08-04-21 31.00 31.85 31.00 254,600 31.74 26.76
08-04-18 31.20 31.49 31.09 246,400 31.29 26.38
08-04-17 31.10 31.22 30.51 203,600 30.59 25.79
Date Open High Low Vol Cls adjCls
08-04-16 30.14 31.20 30.04 189,900 31.14 26.25
08-04-15 29.67 29.82 29.25 189,400 29.81 25.13
08-04-14 29.35 29.74 29.28 222,500 29.41 24.79
08-04-11 29.91 30.03 29.25 249,400 29.30 24.70
08-04-10 30.06 30.64 29.70 541,100 30.21 25.47
08-04-09 32.15 32.20 29.98 414,000 30.06 25.34
08-04-08 31.23 32.17 31.23 529,100 32.13 27.09
08-04-07 31.29 32.06 31.12 387,300 31.42 26.49
08-04-04 31.09 31.99 30.63 475,900 31.35 26.43
Date Open High Low Vol Cls adjCls
08-04-03 31.03 31.88 30.96 462,900 31.13 26.24
08-04-02 31.05 31.79 30.94 310,400 31.35 26.43
08-04-01 30.21 31.22 29.73 376,800 31.22 26.32
08-03-31 29.50 30.53 29.03 316,400 29.89 25.20
08-03-28 30.13 30.37 29.21 313,000 29.35 24.74
08-03-27 30.32 30.58 29.75 327,500 30.03 25.32
08-03-26 30.39 30.52 29.75 391,400 30.20 25.46
08-03-25 30.37 30.68 29.92 316,900 30.60 25.80
08-03-24 29.54 30.55 29.39 610,000 30.38 25.61
Date Open High Low Vol Cls adjCls
08-03-20 28.64 30.06 28.23 1,106,000 29.30 24.70
08-03-19 29.50 30.06 28.51 451,900 28.81 24.29
08-03-18 28.11 29.63 27.52 790,500 29.34 24.74
08-03-17 25.80 28.04 25.51 539,100 27.40 23.10
08-03-14 27.78 27.78 25.99 452,600 26.60 22.43
08-03-13 25.97 27.93 25.56 353,600 27.47 23.16
08-03-12 26.83 27.37 26.11 383,000 26.23 22.11
08-03-11 26.08 27.54 25.67 977,300 27.15 22.89
08-03-10 27.99 27.99 26.36 384,700 26.50 22.34
Date Open High Low Vol Cls adjCls
08-03-07 27.36 28.24 27.14 318,900 27.95 23.56
08-03-06 27.42 28.08 27.30 380,900 27.61 23.28
08-03-05 27.99 28.20 27.27 244,600 27.63 23.29
08-03-04 28.07 28.32 27.09 426,300 27.74 23.39
08-03-03 27.36 28.71 27.07 368,000 28.42 23.96
08-02-29 28.12 28.77 27.39 372,800 27.64 23.30
08-02-28 29.10 29.54 28.29 504,000 28.51 24.04
08-02-27 29.25 29.61 28.75 340,600 29.60 24.95
08-02-26 29.34 30.11 29.22 381,400 29.63 24.98
Date Open High Low Vol Cls adjCls
08-02-25 29.66 30.00 28.92 426,000 29.93 25.23
08-02-22 29.32 29.78 28.48 323,800 29.59 24.95
08-02-21 29.74 30.19 28.76 448,700 29.22 24.63
08-02-20 27.96 29.59 27.70 420,100 29.47 24.84
08-02-19 28.00 28.54 27.73 300,700 28.10 23.69
08-02-15 28.59 28.98 27.22 301,500 27.68 23.34
08-02-14 30.03 30.13 28.47 391,200 28.81 24.29
08-02-13 28.18 30.17 28.18 358,900 30.02 25.31
08-02-12 28.71 28.95 27.62 412,000 27.95 23.44
Date Open High Low Vol Cls adjCls
08-02-11 28.20 28.77 28.02 429,600 28.62 24.00
08-02-08 29.10 29.43 28.20 288,400 28.45 23.86
08-02-07 28.23 29.53 28.16 444,900 29.23 24.51
08-02-06 28.64 29.32 28.17 282,800 28.33 23.76
08-02-05 29.23 29.77 28.15 340,100 28.30 23.73
08-02-04 30.33 30.33 29.15 274,700 30.00 25.16
08-02-01 30.15 30.68 29.06 486,100 30.35 25.45
08-01-31 28.42 30.62 28.41 426,900 30.15 25.28
08-01-30 28.33 30.20 28.14 341,100 28.94 24.27
Date Open High Low Vol Cls adjCls
08-01-29 29.50 29.78 28.46 423,500 28.48 23.88
08-01-28 27.88 29.31 27.69 326,100 29.26 24.54
08-01-25 28.54 29.54 27.64 558,700 28.00 23.48
08-01-24 27.86 28.75 27.66 680,700 28.19 23.64
08-01-23 24.94 28.68 24.00 1,087,900 27.72 23.24
08-01-22 22.56 25.82 22.30 723,500 24.24 20.33
08-01-18 22.41 24.06 22.05 733,700 24.00 20.12
08-01-17 25.23 25.23 22.37 656,700 22.40 18.78
08-01-16 25.50 26.04 24.73 330,100 25.09 21.04
Date Open High Low Vol Cls adjCls
08-01-15 25.29 25.61 25.00 273,300 25.53 21.41
08-01-14 25.32 26.09 24.72 327,500 25.60 21.47
08-01-11 25.53 26.03 24.90 263,700 25.10 21.05
08-01-10 25.50 26.24 25.01 289,000 25.81 21.64
08-01-09 25.52 26.11 24.90 299,300 25.92 21.73
08-01-08 27.02 27.36 25.51 313,300 25.62 21.48
08-01-07 26.60 27.45 26.26 362,000 26.90 22.56
08-01-04 27.37 27.67 26.33 302,900 26.43 22.16
08-01-03 27.75 28.50 27.69 293,500 27.69 23.22
Date Open High Low Vol Cls adjCls
08-01-02 28.95 29.21 27.50 438,100 27.55 23.10
07-12-31 29.36 29.57 28.68 233,200 29.02 24.33
07-12-28 29.21 30.44 29.21 258,500 29.32 24.59
07-12-27 31.21 31.25 29.18 291,000 29.18 24.47
07-12-26 30.94 31.78 30.94 270,700 31.26 26.21
07-12-24 31.25 31.50 31.00 133,700 31.11 26.09
07-12-21 31.02 31.39 30.46 603,200 31.10 26.08
07-12-20 30.51 30.80 29.95 323,800 30.51 25.58
07-12-19 29.76 30.61 29.37 265,900 30.51 25.58
Date Open High Low Vol Cls adjCls
07-12-18 28.91 29.71 28.39 234,300 29.70 24.90
07-12-17 28.71 29.13 28.45 380,600 28.51 23.91
07-12-14 29.70 30.00 29.07 246,400 29.11 24.41
07-12-13 28.85 30.16 28.69 211,400 30.05 25.20
07-12-12 29.63 30.00 28.55 293,000 29.16 24.45
07-12-11 30.42 30.45 28.57 344,400 28.77 24.12
07-12-10 30.55 30.56 29.90 196,000 30.33 25.43
07-12-07 31.37 31.37 30.36 235,500 30.55 25.62
07-12-06 29.81 31.37 29.81 243,700 31.34 26.28
Date Open High Low Vol Cls adjCls
07-12-05 29.94 30.22 29.45 265,000 29.79 24.98
07-12-04 28.67 29.85 28.50 285,600 29.43 24.68
07-12-03 29.67 29.70 28.68 640,800 28.99 24.31
07-11-30 31.07 31.36 29.91 289,000 30.21 25.33
07-11-29 30.44 31.08 29.99 334,500 30.40 25.49
07-11-28 29.46 30.68 29.46 234,300 30.49 25.57
07-11-27 28.27 29.42 28.26 278,900 29.20 24.49
07-11-26 29.44 29.46 28.13 315,700 28.13 23.59
07-11-23 28.42 29.78 28.42 94,400 29.47 24.71
Date Open High Low Vol Cls adjCls
07-11-21 28.45 28.75 28.14 244,900 28.14 23.60
07-11-20 28.25 29.35 28.12 410,900 28.75 24.11
07-11-19 29.06 29.06 28.15 222,800 28.48 23.88
07-11-16 30.53 30.53 28.75 467,100 29.32 24.59
07-11-15 31.09 31.46 30.12 266,200 30.37 25.47
07-11-14 30.95 31.91 30.75 411,300 31.54 26.45
07-11-13 31.91 31.91 30.47 277,600 30.94 25.94
07-11-12 32.09 32.58 30.90 320,300 31.12 25.97
07-11-09 33.26 33.27 31.91 300,400 32.06 26.75
Date Open High Low Vol Cls adjCls
07-11-08 33.28 33.64 32.45 339,400 33.42 27.89
07-11-07 33.49 33.58 32.54 336,300 33.05 27.58
07-11-06 33.77 33.99 33.31 315,100 33.84 28.24
07-11-05 33.42 34.00 32.66 327,400 33.59 28.03
07-11-02 33.82 34.29 32.69 303,200 33.49 27.95
07-11-01 34.57 35.15 33.06 538,500 33.32 27.81
07-10-31 33.89 35.68 33.78 417,100 35.45 29.58
07-10-30 34.00 34.43 33.18 333,400 33.81 28.21
07-10-29 33.50 34.15 33.50 261,500 34.04 28.41
Date Open High Low Vol Cls adjCls
07-10-26 33.50 33.50 32.48 284,800 33.39 27.86
07-10-25 32.94 33.00 32.01 358,300 32.80 27.37
07-10-24 31.95 32.97 31.51 458,300 32.47 27.10
07-10-23 30.50 32.36 30.50 560,000 32.24 26.90
07-10-22 28.01 29.99 28.01 373,800 29.70 24.78
07-10-19 30.21 30.52 28.51 348,200 28.51 23.79
07-10-18 30.00 31.05 29.91 209,700 30.28 25.27
07-10-17 30.94 30.99 29.77 244,600 30.12 25.13
07-10-16 30.91 31.55 30.54 220,800 30.54 25.49
Date Open High Low Vol Cls adjCls
07-10-15 31.19 31.23 30.27 258,000 30.86 25.75
07-10-12 30.75 31.61 30.61 153,600 31.41 26.21
07-10-11 32.15 32.15 30.10 455,900 30.65 25.58
07-10-10 31.58 32.24 31.39 232,400 32.05 26.75
07-10-09 31.35 31.90 31.10 324,200 31.52 26.30
07-10-08 32.07 32.29 30.76 319,700 31.32 26.14
07-10-05 31.46 32.60 31.38 313,300 32.01 26.71
07-10-04 30.95 31.11 30.61 202,000 30.89 25.78
07-10-03 32.19 32.40 30.53 283,100 30.76 25.67
Date Open High Low Vol Cls adjCls
07-10-02 31.99 32.53 31.52 201,200 32.44 27.07
07-10-01 31.04 32.50 30.70 224,200 31.90 26.62
07-09-28 31.51 31.96 30.67 244,300 30.83 25.73
07-09-27 31.84 31.97 31.30 158,800 31.42 26.22
07-09-26 31.14 31.82 30.47 453,900 31.63 26.40
07-09-25 30.25 30.86 29.88 151,200 30.69 25.61
07-09-24 31.15 31.41 29.83 235,000 30.47 25.43
07-09-21 30.83 32.51 30.83 347,500 31.21 26.04
07-09-20 32.19 32.35 30.76 266,500 31.00 25.87
Date Open High Low Vol Cls adjCls
07-09-19 32.43 33.26 32.09 459,200 32.35 27.00
07-09-18 29.66 32.20 29.66 338,300 32.00 26.70
07-09-17 30.03 30.31 29.29 483,600 29.44 24.57
07-09-14 29.37 30.33 29.11 253,800 30.28 25.27
07-09-13 29.88 30.17 29.30 293,500 29.62 24.72
07-09-12 30.80 31.20 29.41 481,400 29.68 24.77
07-09-11 30.57 31.05 29.87 330,600 30.93 25.81
07-09-10 32.70 32.70 29.45 604,400 30.43 25.39
07-09-07 30.44 30.54 29.29 397,400 29.54 24.65
Date Open High Low Vol Cls adjCls
07-09-06 31.27 31.94 30.78 264,100 31.28 26.10
07-09-05 32.37 32.57 31.11 349,900 31.11 25.96
07-09-04 32.18 32.98 31.80 232,000 32.67 27.26
07-08-31 31.70 32.29 31.40 177,700 31.98 26.69
07-08-30 30.96 31.51 30.80 388,900 31.15 25.99
07-08-29 31.01 31.93 30.75 421,800 31.53 26.31
07-08-28 31.90 31.94 30.82 471,800 30.96 25.84
07-08-27 31.85 32.24 31.36 272,100 31.93 26.65
07-08-24 31.39 31.95 31.00 377,700 31.95 26.66
Date Open High Low Vol Cls adjCls
07-08-23 31.11 31.88 30.40 415,500 31.25 26.08
07-08-22 29.84 31.01 29.84 319,300 30.91 25.79
07-08-21 29.89 30.13 29.39 414,000 29.63 24.73
07-08-20 28.83 30.08 28.83 375,200 29.93 24.98
07-08-17 28.21 30.92 28.21 551,000 28.60 23.87
07-08-16 27.24 28.25 26.28 636,500 28.21 23.54
07-08-15 28.24 30.10 27.02 605,700 27.22 22.71
07-08-14 30.00 31.05 27.93 583,900 28.13 23.47
07-08-13 31.89 32.33 28.20 687,900 29.63 24.73
Date Open High Low Vol Cls adjCls
07-08-10 25.83 30.81 25.76 820,800 29.93 24.85
07-08-09 28.25 29.67 23.51 772,500 25.44 21.12
07-08-08 28.32 28.32 22.90 785,300 27.50 22.83
07-08-07 27.54 27.90 27.12 311,600 27.57 22.89
07-08-06 28.00 28.00 26.82 373,700 27.64 22.95
07-08-03 28.48 28.61 27.06 332,700 27.15 22.54
07-08-02 28.82 28.82 28.07 332,400 28.44 23.61
07-08-01 28.31 29.25 28.00 291,900 28.70 23.83
07-07-31 29.17 29.49 28.38 205,100 28.39 23.57
Date Open High Low Vol Cls adjCls
07-07-30 28.02 28.99 27.75 195,400 28.77 23.89
07-07-27 28.74 29.17 28.09 236,700 28.09 23.32
07-07-26 29.90 30.56 28.05 428,700 28.90 24.00
07-07-25 29.80 31.02 29.74 410,700 30.65 25.45
07-07-24 31.26 31.26 29.30 281,900 29.55 24.54
07-07-23 30.74 31.06 30.50 223,700 30.80 25.57
07-07-20 31.72 31.72 30.05 314,500 30.50 25.32
07-07-19 31.32 31.94 31.17 203,500 31.79 26.40
07-07-18 31.10 31.20 30.57 195,400 31.05 25.78
Date Open High Low Vol Cls adjCls
07-07-17 30.42 31.46 30.42 188,500 31.30 25.99
07-07-16 30.53 30.72 30.14 273,300 30.31 25.17
07-07-13 30.96 31.15 30.54 113,400 30.69 25.48
07-07-12 30.29 31.18 30.29 131,100 31.18 25.89
07-07-11 29.90 30.10 29.71 113,900 30.05 24.95
07-07-10 30.12 30.25 29.75 212,100 29.97 24.88
07-07-09 30.32 30.65 30.31 85,000 30.50 25.32
07-07-06 30.15 30.35 30.05 97,100 30.22 25.09
07-07-05 30.86 31.01 29.86 172,400 30.20 25.08
Date Open High Low Vol Cls adjCls
07-07-03 30.10 31.09 30.03 120,700 30.86 25.62
07-07-02 29.56 30.19 29.55 147,500 30.10 24.99
07-06-29 29.90 30.09 29.42 162,600 29.50 24.49
07-06-28 29.88 30.24 29.66 270,100 29.73 24.69
07-06-27 29.28 29.86 29.03 149,800 29.79 24.74
07-06-26 30.05 30.10 29.30 216,000 29.53 24.52
07-06-25 30.20 30.70 29.75 313,400 29.96 24.88
07-06-22 29.80 30.20 29.50 821,900 30.20 25.08
07-06-21 29.35 29.86 28.91 161,400 29.81 24.75
Date Open High Low Vol Cls adjCls
07-06-20 29.86 30.73 29.11 257,800 29.48 24.48
07-06-19 28.92 29.16 28.77 191,900 28.99 24.07
07-06-18 29.02 29.28 28.69 129,800 28.99 24.07
07-06-15 28.90 29.74 28.77 519,500 28.89 23.99
07-06-14 28.25 28.45 28.04 287,900 28.10 23.33
07-06-13 27.92 28.32 27.90 289,900 28.19 23.41
07-06-12 28.11 28.45 27.55 380,800 27.80 23.08
07-06-11 27.81 28.68 27.68 327,700 28.38 23.56
07-06-08 28.25 28.32 27.76 408,700 27.83 23.11
Date Open High Low Vol Cls adjCls
07-06-07 28.56 28.72 28.11 526,300 28.24 23.45
07-06-06 28.80 28.95 28.38 205,000 28.76 23.88
07-06-05 29.49 29.65 29.07 202,700 29.28 24.31
07-06-04 29.13 29.71 29.04 163,000 29.69 24.65
07-06-01 29.45 29.74 29.18 557,800 29.35 24.37
07-05-31 28.71 29.26 28.70 248,000 29.26 24.29
07-05-30 28.60 28.62 27.90 302,100 28.60 23.75
07-05-29 27.82 28.60 27.82 192,300 28.60 23.75
07-05-25 27.55 27.86 27.46 184,900 27.67 22.97
Date Open High Low Vol Cls adjCls
07-05-24 28.33 28.40 27.31 340,500 27.48 22.82
07-05-23 28.91 29.14 28.32 227,100 28.36 23.55
07-05-22 28.06 28.87 28.02 230,900 28.82 23.93
07-05-21 27.54 28.25 27.54 217,800 28.16 23.38
07-05-18 27.35 27.72 26.97 190,000 27.53 22.86
07-05-17 27.60 27.60 27.15 208,000 27.30 22.67
07-05-16 27.67 27.78 27.11 260,100 27.62 22.93
07-05-15 27.17 27.88 27.17 385,700 27.53 22.86
07-05-14 27.49 27.67 27.07 202,400 27.17 22.56
Date Open High Low Vol Cls adjCls
07-05-11 27.23 27.49 27.04 267,000 27.49 22.83
07-05-10 27.38 27.38 26.90 378,300 27.05 22.36
07-05-09 26.81 27.62 26.70 298,100 27.60 22.81
07-05-08 26.45 27.01 26.10 287,600 26.91 22.24
07-05-07 27.57 27.57 26.39 460,400 26.64 22.02
07-05-04 26.81 27.36 26.39 205,100 27.03 22.34
07-05-03 26.63 26.87 26.19 266,500 26.71 22.08
07-05-02 26.41 26.90 26.41 206,300 26.68 22.05
07-05-01 26.80 26.80 26.12 235,300 26.48 21.89
Date Open High Low Vol Cls adjCls
07-04-30 27.83 27.83 26.86 314,600 26.87 22.21
07-04-27 27.65 27.97 27.44 272,200 27.86 23.03
07-04-26 27.59 27.69 27.22 165,100 27.67 22.87
07-04-25 27.56 27.82 27.20 174,900 27.69 22.89
07-04-24 27.70 27.80 27.27 318,700 27.34 22.60
07-04-23 28.01 28.24 27.69 177,300 27.69 22.89
07-04-20 26.13 28.25 26.13 656,400 28.15 23.27
07-04-19 27.00 27.61 26.52 799,600 26.90 22.24
07-04-18 28.00 28.97 27.43 776,300 27.84 23.01
Date Open High Low Vol Cls adjCls
07-04-17 26.98 27.29 26.75 417,100 27.21 22.49
07-04-16 25.91 26.97 25.75 350,600 26.94 22.27
07-04-13 24.78 25.41 24.63 457,500 25.41 21.00
07-04-12 24.42 24.94 24.40 124,300 24.82 20.52
07-04-11 24.81 24.90 24.30 163,900 24.53 20.28
07-04-10 24.47 24.83 24.47 101,700 24.75 20.46
07-04-09 24.78 24.90 24.51 184,500 24.51 20.26
07-04-05 24.77 24.88 24.69 82,400 24.72 20.43
07-04-04 24.61 24.97 24.51 99,900 24.82 20.52
Date Open High Low Vol Cls adjCls
07-04-03 24.50 24.78 24.40 159,800 24.66 20.38
07-04-02 24.54 24.60 24.26 187,700 24.43 20.19
07-03-30 24.67 24.89 24.30 185,800 24.54 20.29
07-03-29 24.88 24.94 24.30 148,700 24.69 20.41
07-03-28 24.61 24.81 24.40 403,100 24.67 20.39
07-03-27 25.06 25.06 24.36 170,200 24.79 20.49
07-03-26 25.54 25.54 24.87 136,400 25.16 20.80
07-03-23 25.33 25.49 25.14 127,000 25.47 21.05
07-03-22 25.40 25.45 25.15 154,000 25.26 20.88
Date Open High Low Vol Cls adjCls
07-03-21 24.64 25.43 24.59 262,700 25.30 20.91
07-03-20 24.50 24.65 24.23 199,700 24.65 20.38
07-03-19 24.35 24.95 24.24 191,500 24.58 20.32
07-03-16 24.44 24.51 23.98 333,600 24.14 19.95
07-03-15 24.03 24.45 24.02 230,200 24.43 20.19
07-03-14 23.82 24.16 23.50 238,900 24.08 19.91
07-03-13 23.99 24.30 23.75 294,500 23.86 19.72
07-03-12 24.17 24.30 24.00 185,200 24.20 20.00
07-03-09 24.37 24.57 24.10 265,700 24.25 20.05
Date Open High Low Vol Cls adjCls
07-03-08 23.78 24.37 23.78 261,700 24.17 19.98
07-03-07 23.30 23.73 23.21 319,900 23.53 19.45
07-03-06 23.25 24.20 23.04 277,800 23.33 19.29
07-03-05 22.77 23.44 22.72 323,100 22.92 18.95
07-03-02 23.75 24.02 23.20 332,900 23.25 19.22
07-03-01 23.46 24.24 23.27 345,100 24.00 19.84
07-02-28 24.15 24.50 23.96 546,100 24.00 19.84
07-02-27 26.45 26.45 23.95 422,900 24.20 20.00
07-02-26 26.26 26.33 25.48 454,900 25.55 21.12
Date Open High Low Vol Cls adjCls
07-02-23 26.18 26.30 25.69 240,300 26.22 21.67
07-02-22 26.89 26.89 25.70 254,900 26.26 21.71
07-02-21 25.83 26.16 25.54 288,300 26.11 21.58
07-02-20 25.35 25.99 25.00 263,900 25.93 21.43
07-02-16 25.31 25.49 24.90 241,300 25.27 20.89
07-02-15 25.00 25.46 24.70 225,800 25.30 20.91
07-02-14 24.81 25.20 24.56 213,600 24.92 20.60
07-02-13 25.25 25.30 24.63 261,200 24.82 20.52
07-02-12 24.95 25.36 24.91 312,300 25.20 20.73
Date Open High Low Vol Cls adjCls
07-02-09 25.23 25.30 24.41 236,200 24.64 20.27
07-02-08 25.23 25.35 25.06 245,500 25.22 20.75
07-02-07 24.85 25.32 24.53 511,200 25.15 20.69
07-02-06 24.81 24.93 24.55 202,700 24.90 20.49
07-02-05 24.85 24.95 24.43 228,100 24.56 20.21
07-02-02 25.20 25.20 24.83 155,000 24.97 20.54
07-02-01 24.56 25.13 24.54 274,400 25.10 20.65
07-01-31 24.20 24.60 24.07 323,300 24.52 20.17
07-01-30 24.38 24.55 24.17 262,500 24.42 20.09
Date Open High Low Vol Cls adjCls
07-01-29 24.48 24.48 24.05 343,300 24.30 19.99
07-01-26 24.26 24.67 23.91 432,500 24.58 20.22
07-01-25 24.30 24.31 23.75 404,200 24.26 19.96
07-01-24 23.83 24.59 23.83 468,900 24.30 19.99
07-01-23 23.50 24.20 23.35 367,700 23.83 19.60
07-01-22 23.72 23.86 23.27 335,100 23.50 19.33
07-01-19 24.16 24.19 22.83 724,900 23.66 19.46
07-01-18 24.75 25.35 23.87 903,400 24.16 19.88
07-01-17 26.51 26.80 26.35 231,100 26.69 21.96
Date Open High Low Vol Cls adjCls
07-01-16 26.80 26.80 26.23 165,000 26.51 21.81
07-01-12 26.63 26.95 26.53 129,500 26.65 21.92
07-01-11 25.83 26.89 25.83 237,700 26.56 21.85
07-01-10 25.97 26.07 25.70 254,900 25.76 21.19
07-01-09 25.81 26.26 25.41 189,700 26.16 21.52
07-01-08 25.65 26.10 25.30 221,600 25.77 21.20
07-01-05 25.81 26.42 25.59 246,900 25.85 21.27
07-01-04 26.46 26.69 25.81 231,100 26.57 21.86
07-01-03 26.54 26.68 25.40 358,400 26.43 21.74
Date Open High Low Vol Cls adjCls
06-12-29 26.94 26.98 26.29 195,900 26.31 21.65
06-12-28 27.20 27.42 26.85 163,500 26.93 22.16
06-12-27 27.00 27.39 26.93 211,900 27.27 22.43
06-12-26 26.55 27.00 26.30 182,800 26.80 22.05
06-12-22 27.10 27.10 26.30 146,200 26.49 21.79
06-12-21 26.83 27.17 26.78 307,900 26.95 22.17
06-12-20 26.62 27.06 26.55 298,300 26.84 22.08
06-12-19 26.75 26.80 26.21 211,500 26.58 21.87
06-12-18 27.10 27.53 26.75 366,900 26.85 22.09
Date Open High Low Vol Cls adjCls
06-12-15 27.55 27.75 26.99 600,800 27.03 22.24
06-12-14 27.70 28.20 27.50 322,500 27.54 22.66
06-12-13 27.92 28.37 27.61 155,900 27.74 22.82
06-12-12 28.17 28.18 27.40 304,500 27.67 22.76
06-12-11 28.41 28.67 28.20 168,600 28.23 23.22
06-12-08 28.52 28.69 28.10 129,900 28.41 23.37
06-12-07 28.92 29.04 28.46 108,400 28.64 23.56
06-12-06 29.05 29.23 28.81 154,000 28.92 23.79
06-12-05 28.85 29.23 28.65 244,700 29.10 23.94
Date Open High Low Vol Cls adjCls
06-12-04 27.95 28.88 27.89 167,200 28.66 23.58
06-12-01 28.45 28.56 27.30 324,400 27.96 23.00
06-11-30 28.70 28.88 28.25 245,200 28.46 23.41
06-11-29 28.38 28.94 28.24 154,600 28.72 23.63
06-11-28 28.14 28.29 27.80 215,300 28.13 23.14
06-11-27 29.40 29.40 27.98 270,400 28.14 23.15
06-11-24 29.55 29.62 29.39 64,400 29.51 24.28
06-11-22 29.36 29.77 29.36 140,900 29.70 24.43
06-11-21 29.09 29.38 28.79 165,300 29.35 24.15
Date Open High Low Vol Cls adjCls
06-11-20 29.20 29.43 28.85 144,200 29.09 23.93
06-11-17 29.36 29.50 29.04 174,200 29.20 24.02
06-11-16 29.85 30.00 29.25 209,300 29.36 24.15
06-11-15 28.50 29.77 28.45 382,500 29.65 24.39
06-11-14 28.02 28.73 27.87 371,100 28.50 23.45
06-11-13 28.00 28.24 27.83 429,700 28.03 23.06
06-11-10 28.00 28.33 27.89 211,500 28.12 23.04
06-11-09 28.88 28.96 27.80 299,200 28.04 22.97
06-11-08 28.02 28.94 27.97 190,200 28.74 23.54
Date Open High Low Vol Cls adjCls
06-11-07 28.59 29.05 28.23 244,000 28.30 23.18
06-11-06 28.20 28.77 27.96 294,400 28.59 23.42
06-11-03 27.80 28.36 27.55 234,100 27.80 22.77
06-11-02 27.59 27.93 27.20 284,800 27.55 22.57
06-11-01 28.76 28.95 27.73 305,400 27.84 22.81
06-10-31 28.90 29.07 28.49 403,600 28.74 23.54
06-10-30 28.66 29.35 28.39 224,800 29.02 23.77
06-10-27 29.74 29.99 28.65 368,900 28.80 23.59
06-10-26 29.31 29.99 29.31 388,800 29.99 24.57
Date Open High Low Vol Cls adjCls
06-10-25 28.52 29.17 27.82 619,900 29.06 23.81
06-10-24 27.25 29.57 27.25 1,170,500 28.51 23.35
06-10-23 25.41 25.87 25.12 223,800 25.58 20.95
06-10-20 26.16 26.16 25.30 322,700 25.54 20.92
06-10-19 25.95 26.46 25.92 146,700 26.16 21.43
06-10-18 26.30 26.55 25.72 169,600 26.02 21.32
06-10-17 26.11 26.26 25.74 210,900 26.17 21.44
06-10-16 25.80 26.25 25.74 222,200 26.17 21.44
06-10-13 26.10 26.33 25.78 220,600 25.85 21.18
Date Open High Low Vol Cls adjCls
06-10-12 25.25 26.12 25.25 148,600 26.10 21.38
06-10-11 25.53 25.59 24.93 190,200 25.15 20.60
06-10-10 25.17 25.83 24.97 157,100 25.53 20.91
06-10-09 24.92 25.41 24.76 82,800 25.22 20.66
06-10-06 25.10 25.27 24.74 118,000 25.04 20.51
06-10-05 24.70 25.30 24.68 234,200 25.27 20.70
06-10-04 24.08 24.86 24.08 202,200 24.80 20.32
06-10-03 24.04 24.39 23.61 529,500 24.11 19.75
06-10-02 24.32 24.50 23.87 292,200 24.04 19.69
Date Open High Low Vol Cls adjCls
06-09-29 25.23 25.50 24.37 421,600 24.40 19.99
06-09-28 24.97 25.31 24.84 434,500 25.05 20.52
06-09-27 24.50 25.10 24.50 269,000 25.01 20.49
06-09-26 24.34 24.86 24.17 332,800 24.60 20.15
06-09-25 23.87 24.67 23.55 280,500 24.50 20.07
06-09-22 24.01 24.13 23.51 265,900 23.87 19.55
06-09-21 25.15 25.20 23.77 558,200 24.01 19.67
06-09-20 24.50 25.33 24.49 314,700 25.03 20.50
06-09-19 24.37 24.53 23.69 352,400 24.29 19.90
Date Open High Low Vol Cls adjCls
06-09-18 24.35 24.75 24.27 301,100 24.40 19.99
06-09-15 24.33 24.89 24.15 414,800 24.47 20.05
06-09-14 24.20 24.20 23.76 432,100 24.03 19.68
06-09-13 23.05 24.45 23.05 423,900 24.20 19.82
06-09-12 22.55 23.14 22.41 317,100 23.10 18.92
06-09-11 22.00 22.31 21.94 222,700 22.08 18.09
06-09-08 22.12 22.29 21.96 196,200 22.03 18.05
06-09-07 22.14 22.28 21.85 313,500 21.92 17.96
06-09-06 22.83 22.95 22.09 201,200 22.14 18.14
Date Open High Low Vol Cls adjCls
06-09-05 22.83 23.10 22.51 195,300 23.04 18.87
06-09-01 22.80 23.11 22.71 127,900 22.83 18.70
06-08-31 22.89 23.17 22.61 305,900 22.61 18.52
06-08-30 22.50 23.04 22.33 304,900 22.85 18.72
06-08-29 22.05 22.55 21.93 420,400 22.35 18.31
06-08-28 21.60 22.19 21.58 245,600 22.06 18.07
06-08-25 21.58 21.89 21.23 270,100 21.65 17.74
06-08-24 22.30 22.40 21.59 279,800 21.68 17.76
06-08-23 22.05 22.58 22.05 358,000 22.20 18.19
Date Open High Low Vol Cls adjCls
06-08-22 22.22 22.48 21.82 275,300 22.07 18.08
06-08-21 22.65 22.75 22.24 110,900 22.36 18.32
06-08-18 22.89 22.90 22.40 193,800 22.77 18.65
06-08-17 22.56 23.12 22.52 296,700 22.78 18.66
06-08-16 22.63 22.97 22.19 214,800 22.79 18.67
06-08-15 22.37 22.71 22.09 211,800 22.56 18.48
06-08-14 21.55 22.33 21.55 292,800 21.86 17.91
06-08-11 21.44 21.52 21.13 172,700 21.30 17.45
06-08-10 21.60 21.71 21.25 422,100 21.56 17.56
Date Open High Low Vol Cls adjCls
06-08-09 22.00 22.37 21.52 446,200 21.66 17.64
06-08-08 22.30 22.49 21.39 410,500 21.42 17.45
06-08-07 22.75 23.06 22.42 147,900 22.80 18.57
06-08-04 23.60 24.25 22.81 218,100 23.11 18.83
06-08-03 22.60 23.37 22.10 471,800 23.03 18.76
06-08-02 23.24 23.53 22.78 274,400 23.13 18.84
06-08-01 22.95 23.36 22.46 278,600 23.11 18.83
06-07-31 23.47 23.72 23.08 226,500 23.32 19.00
06-07-28 22.65 23.54 22.47 229,000 23.47 19.12
Date Open High Low Vol Cls adjCls
06-07-27 23.16 23.51 22.10 481,800 22.30 18.17
06-07-26 23.00 23.39 22.45 365,000 23.03 18.76
06-07-25 22.89 23.40 22.62 502,800 23.17 18.87
06-07-24 22.38 23.73 22.38 432,500 22.96 18.70
06-07-21 22.49 22.49 21.48 451,900 22.14 18.04
06-07-20 25.00 25.47 22.30 758,200 22.49 18.32
06-07-19 21.61 24.13 21.61 616,800 23.14 18.85
06-07-18 21.11 21.61 20.83 427,900 21.54 17.55
06-07-17 21.25 21.60 20.75 267,200 20.91 17.03
Date Open High Low Vol Cls adjCls
06-07-14 21.80 21.94 20.96 373,400 21.55 17.56
06-07-13 23.00 23.05 21.91 334,700 22.00 17.92
06-07-12 23.64 23.77 22.97 420,800 23.00 18.74
06-07-11 23.25 23.71 22.82 444,400 23.67 19.28
06-07-10 23.36 23.81 23.16 249,600 23.43 19.09
06-07-07 23.90 24.00 23.30 209,800 23.44 19.09
06-07-06 23.95 24.48 23.78 231,100 24.02 19.57
06-07-05 24.45 24.46 23.39 385,900 23.62 19.24
06-07-03 24.40 24.60 24.19 112,400 24.52 19.97
Date Open High Low Vol Cls adjCls
06-06-30 24.36 24.50 23.92 617,300 24.31 19.80
06-06-29 22.95 24.38 22.95 708,400 24.30 19.80
06-06-28 23.05 23.42 22.45 540,100 22.70 18.49
06-06-27 23.25 23.62 22.54 375,000 22.77 18.55
06-06-26 23.15 23.68 22.95 470,500 23.29 18.97
06-06-23 23.15 23.73 22.90 412,800 23.10 18.82
06-06-22 22.80 23.35 22.65 457,500 23.28 18.96
06-06-21 22.65 24.01 22.65 563,300 23.18 18.88
06-06-20 22.94 23.48 22.39 442,400 22.47 18.30
Date Open High Low Vol Cls adjCls
06-06-19 24.14 24.20 22.70 478,500 23.01 18.74
06-06-16 23.65 24.64 23.55 968,900 24.05 19.59
06-06-15 35.25 36.81 35.19 383,100 36.79 19.98
06-06-14 33.50 34.50 33.50 414,900 34.42 18.69
06-06-13 33.57 34.45 32.95 505,200 33.50 18.19
06-06-12 34.69 35.25 33.60 599,400 33.63 18.26
06-06-09 35.90 36.07 34.05 506,100 34.68 18.83
06-06-08 36.76 36.76 33.63 530,500 35.82 19.45
06-06-07 36.84 37.80 36.13 392,200 36.60 19.88
Date Open High Low Vol Cls adjCls
06-06-06 37.25 37.40 35.76 409,900 36.85 20.01
06-06-05 39.20 39.20 36.91 394,200 37.11 20.15
06-06-02 39.75 39.84 38.72 332,200 39.33 21.36
06-06-01 38.55 39.30 38.00 371,700 39.27 21.33
06-05-31 38.16 39.31 37.92 637,200 38.55 20.94
06-05-30 38.40 38.46 37.42 442,200 37.63 20.44
06-05-26 38.50 39.37 38.50 241,300 38.92 21.14
06-05-25 38.75 39.40 38.05 644,400 38.50 20.91
06-05-24 37.79 38.43 36.70 765,900 38.04 20.66
Date Open High Low Vol Cls adjCls
06-05-23 38.00 38.75 37.37 735,400 37.72 20.49
06-05-22 37.40 37.77 36.46 365,500 37.05 20.12
06-05-19 37.33 38.10 36.25 508,000 37.39 20.31
06-05-18 38.90 39.23 37.23 398,100 37.33 20.27
06-05-17 40.20 40.20 38.55 472,200 38.66 21.00
06-05-16 40.30 40.83 39.65 450,900 40.42 21.95
06-05-15 40.25 40.87 39.62 738,700 40.35 21.91
06-05-12 43.46 43.46 41.07 614,700 41.37 22.47
06-05-11 45.25 45.46 43.43 286,200 43.45 23.60
Date Open High Low Vol Cls adjCls
06-05-10 46.10 46.15 44.96 217,300 45.20 24.45
06-05-09 45.07 46.35 45.00 310,300 45.95 24.86
06-05-08 45.00 45.25 44.71 217,500 45.06 24.37
06-05-05 45.60 45.77 44.90 268,000 45.02 24.35
06-05-04 43.20 45.15 43.20 414,100 44.87 24.27
06-05-03 43.56 43.60 42.50 240,600 42.98 23.25
06-05-02 42.25 43.59 41.60 378,100 43.57 23.57
06-05-01 42.00 42.68 41.14 482,100 41.22 22.30
06-04-28 41.80 42.78 41.39 253,900 41.55 22.48
Date Open High Low Vol Cls adjCls
06-04-27 42.80 43.24 41.30 403,800 42.23 22.84
06-04-26 45.10 45.10 42.76 536,100 43.00 23.26
06-04-25 46.00 47.50 45.22 697,500 45.33 24.52
06-04-24 45.45 45.45 44.03 277,200 44.25 23.94
06-04-21 46.10 46.28 45.04 230,100 45.69 24.71
06-04-20 46.60 46.60 44.61 216,400 45.16 24.43
06-04-19 45.40 46.49 45.30 264,100 46.49 25.15
06-04-18 42.60 45.22 42.47 301,600 45.22 24.46
06-04-17 42.40 43.01 41.78 156,400 42.07 22.76
Date Open High Low Vol Cls adjCls
06-04-13 41.90 42.71 41.50 145,800 42.26 22.86
06-04-12 41.33 42.07 41.33 112,000 41.98 22.71
06-04-11 42.50 42.75 41.24 221,400 41.50 22.45
06-04-10 43.00 43.21 42.05 304,300 42.25 22.85
06-04-07 43.90 44.30 42.66 242,800 43.26 23.40
06-04-06 45.10 45.24 43.18 277,200 43.68 23.63
06-04-05 44.45 45.41 44.08 197,700 45.10 24.40
06-04-04 44.64 45.10 44.41 313,200 44.63 24.14
06-04-03 44.52 45.90 44.52 270,000 44.64 24.15
Date Open High Low Vol Cls adjCls
06-03-31 46.35 46.73 44.36 338,100 44.60 24.12
06-03-30 45.90 46.40 45.20 306,100 46.38 25.09
06-03-29 43.84 45.74 43.60 203,800 45.66 24.70
06-03-28 44.50 44.85 43.73 153,300 43.96 23.78
06-03-27 44.79 44.95 44.19 121,800 44.75 24.21
06-03-24 44.60 45.00 44.23 127,900 44.79 24.23
06-03-23 44.64 44.95 43.94 158,700 44.75 24.21
06-03-22 43.25 44.89 43.12 206,800 44.64 24.15
06-03-21 44.46 44.77 43.12 276,700 43.25 23.39
Date Open High Low Vol Cls adjCls
06-03-20 44.02 44.40 43.50 286,500 44.32 23.97
06-03-17 42.95 44.42 42.54 630,100 44.02 23.81
06-03-16 42.35 42.90 42.10 182,800 42.72 23.11
06-03-15 41.51 42.37 41.30 223,900 42.35 22.91
06-03-14 40.90 41.96 40.37 197,400 41.61 22.51
06-03-13 41.00 42.00 40.88 174,000 40.90 22.12
06-03-10 39.85 41.03 39.40 285,900 40.90 22.12
06-03-09 40.40 41.30 39.75 280,500 39.94 21.60
06-03-08 40.71 41.25 39.25 423,400 40.16 21.72
Date Open High Low Vol Cls adjCls
06-03-07 42.60 42.60 40.10 322,900 40.60 21.96
06-03-06 42.71 43.91 42.15 168,900 42.83 23.17
06-03-03 44.51 44.51 42.76 263,200 43.66 23.62
06-03-02 44.23 44.75 43.79 216,900 44.50 24.07
06-03-01 43.00 44.25 43.00 228,300 44.25 23.94
06-02-28 43.48 43.82 42.57 240,300 42.78 23.14
06-02-27 43.80 44.16 43.30 273,300 43.48 23.52
06-02-24 43.28 43.28 42.36 204,700 43.05 23.29
06-02-23 44.00 44.00 43.00 232,900 43.08 23.30
Date Open High Low Vol Cls adjCls
06-02-22 42.95 44.24 42.95 219,300 44.14 23.88
06-02-21 43.00 43.32 41.86 213,100 42.70 23.10
06-02-17 41.57 42.31 41.57 174,100 42.20 22.83
06-02-16 42.14 42.66 41.25 259,800 41.99 22.71
06-02-15 41.31 42.14 40.57 234,100 42.14 22.79
06-02-14 40.50 41.70 40.30 172,200 41.24 22.31
06-02-13 41.09 41.38 40.29 223,500 40.32 21.81
06-02-10 41.23 41.25 40.02 143,700 41.22 22.22
06-02-09 41.70 42.46 41.20 231,600 41.33 22.27
Date Open High Low Vol Cls adjCls
06-02-08 40.20 41.48 40.16 199,500 41.48 22.36
06-02-07 42.30 42.35 39.93 293,400 40.14 21.63
06-02-06 41.50 42.42 40.80 488,400 42.42 22.86
06-02-03 41.22 41.95 40.75 322,600 41.55 22.39
06-02-02 42.25 42.48 41.15 219,900 41.47 22.35
06-02-01 42.25 42.65 41.50 210,400 42.46 22.88
06-01-31 42.60 42.65 41.35 272,500 42.50 22.91
06-01-30 42.35 43.40 42.34 238,000 42.78 23.06
06-01-27 42.80 43.31 42.34 234,300 42.42 22.86
Date Open High Low Vol Cls adjCls
06-01-26 41.39 42.64 41.03 249,000 42.59 22.95
06-01-25 41.00 41.84 40.80 257,100 41.59 22.41
06-01-24 40.65 41.30 40.46 276,300 41.15 22.18
06-01-23 40.30 40.56 39.53 350,700 40.40 21.77
06-01-20 42.05 42.05 39.84 357,600 40.05 21.58
06-01-19 40.60 42.20 40.15 381,600 41.82 22.54
06-01-18 39.85 40.80 39.37 680,500 40.60 21.88
06-01-17 36.63 38.45 36.63 399,900 38.29 20.64
06-01-13 36.32 36.87 36.30 71,200 36.62 19.74
Date Open High Low Vol Cls adjCls
06-01-12 36.95 37.14 36.12 164,200 36.33 19.58
06-01-11 38.18 38.50 36.36 252,100 37.12 20.01
06-01-10 36.50 38.11 36.50 364,300 37.98 20.47
06-01-09 36.06 37.00 36.06 141,400 36.93 19.90
06-01-06 36.10 36.49 35.67 165,600 36.06 19.43
06-01-05 35.85 35.90 35.17 220,200 35.59 19.18
06-01-04 35.20 35.93 34.93 191,500 35.75 19.27
06-01-03 34.10 35.33 33.75 208,200 35.20 18.97
05-12-30 34.50 34.50 33.69 196,900 33.69 18.16
Date Open High Low Vol Cls adjCls
05-12-29 34.20 35.04 34.17 195,700 34.75 18.73
05-12-28 34.10 34.47 33.79 183,600 34.10 18.38
05-12-27 35.08 35.34 33.88 130,200 33.92 18.28
05-12-23 34.67 35.16 34.65 53,400 35.06 18.90
05-12-22 34.50 34.81 34.10 216,400 34.65 18.67
05-12-21 34.50 35.05 34.22 153,700 34.68 18.69
05-12-20 34.15 34.94 34.15 171,300 34.31 18.49
05-12-19 34.95 35.00 34.06 156,400 34.15 18.41
05-12-16 34.95 35.46 34.71 430,800 34.71 18.71
Date Open High Low Vol Cls adjCls
05-12-15 36.05 36.05 34.81 218,700 34.90 18.81
05-12-14 35.23 36.42 35.18 299,100 36.11 19.46
05-12-13 36.40 36.40 35.00 353,400 35.13 18.93
05-12-12 36.00 36.81 35.90 170,500 36.50 19.67
05-12-09 36.06 36.38 35.80 162,700 36.05 19.43
05-12-08 35.37 36.57 35.25 319,800 36.08 19.45
05-12-07 35.20 35.41 34.65 416,500 35.37 19.06
05-12-06 34.50 36.21 34.50 565,600 35.15 18.94
05-12-05 33.35 34.80 33.20 589,900 34.07 18.36
Date Open High Low Vol Cls adjCls
05-12-02 32.05 32.13 31.43 156,400 31.63 17.05
05-12-01 32.15 32.56 31.87 247,200 32.10 17.30
05-11-30 31.90 32.20 31.48 223,000 31.95 17.22
05-11-29 30.96 32.07 30.92 271,000 31.95 17.22
05-11-28 31.95 31.95 30.62 165,300 30.71 16.55
05-11-25 31.48 32.12 31.44 33,900 32.00 17.25
05-11-23 32.00 32.05 31.32 154,800 31.44 16.94
05-11-22 33.10 33.10 32.00 181,900 32.01 17.25
05-11-21 32.31 33.26 32.21 147,700 33.15 17.87
Date Open High Low Vol Cls adjCls
05-11-18 31.58 32.49 31.58 271,300 32.36 17.44
05-11-17 30.75 31.60 30.75 195,400 31.51 16.98
05-11-16 31.45 31.56 30.65 302,700 30.85 16.63
05-11-15 32.79 32.79 31.35 314,100 31.38 16.91
05-11-14 33.00 33.39 32.71 183,300 32.95 17.76
05-11-11 32.40 33.56 32.40 237,400 33.08 17.83
05-11-10 31.55 32.60 31.39 239,800 32.50 17.52
05-11-09 31.24 31.88 30.86 426,700 31.75 17.03
05-11-08 32.40 32.40 31.00 478,500 31.24 16.76
Date Open High Low Vol Cls adjCls
05-11-07 32.25 32.78 32.20 242,400 32.49 17.43
05-11-04 32.70 32.70 31.75 211,000 32.27 17.31
05-11-03 32.70 33.20 32.52 214,200 32.67 17.52
05-11-02 31.98 32.58 31.90 227,700 32.50 17.43
05-11-01 32.77 32.80 31.82 223,600 31.99 17.16
05-10-31 32.37 33.08 32.37 201,300 32.95 17.67
05-10-28 31.55 32.39 31.30 289,000 32.33 17.34
05-10-27 32.40 32.40 31.22 247,800 31.35 16.82
05-10-26 33.30 33.34 32.10 286,000 32.40 17.38
Date Open High Low Vol Cls adjCls
05-10-25 33.60 33.94 32.84 247,000 33.38 17.91
05-10-24 33.30 33.73 33.08 303,100 33.69 18.07
05-10-21 32.65 33.50 32.41 261,000 33.14 17.78
05-10-20 33.30 33.30 31.93 301,300 32.45 17.41
05-10-19 31.97 33.49 31.73 362,500 33.40 17.92
05-10-18 33.30 33.30 32.15 317,800 32.22 17.28
05-10-17 34.20 34.20 33.02 249,900 33.49 17.96
05-10-14 33.88 34.45 33.25 320,200 34.35 18.43
05-10-13 33.15 33.85 32.49 429,300 33.85 18.16
Date Open High Low Vol Cls adjCls
05-10-12 33.90 34.50 32.90 653,500 33.30 17.86
05-10-11 33.28 33.70 33.05 283,500 33.10 17.75
05-10-10 33.00 33.50 32.70 329,200 33.28 17.85
05-10-07 32.09 33.69 32.09 257,700 33.31 17.87
05-10-06 31.95 32.80 31.22 441,300 32.10 17.22
05-10-05 33.40 33.62 32.28 282,300 32.37 17.36
05-10-04 33.48 34.35 33.48 531,300 33.80 18.13
05-10-03 33.00 34.35 33.00 817,800 33.37 17.90
05-09-30 35.85 35.98 35.41 101,500 35.88 19.25
Date Open High Low Vol Cls adjCls
05-09-29 34.97 35.95 34.56 102,300 35.85 19.23
05-09-28 35.11 35.61 34.48 175,500 34.90 18.72
05-09-27 35.05 35.48 34.42 229,200 35.05 18.80
05-09-26 34.72 35.07 34.45 147,300 35.05 18.80
05-09-23 33.80 34.69 33.57 95,100 34.47 18.49
05-09-22 33.00 33.82 32.76 228,700 33.70 18.08
05-09-21 34.20 34.20 33.15 181,300 33.25 17.84
05-09-20 35.00 35.30 34.15 144,700 34.32 18.41
05-09-19 35.25 35.45 34.51 147,100 34.86 18.70
Date Open High Low Vol Cls adjCls
05-09-16 34.50 35.75 34.47 421,300 35.40 18.99
05-09-15 34.99 35.19 34.07 247,300 34.37 18.44
05-09-14 35.50 35.55 34.63 123,700 35.00 18.77
05-09-13 36.00 36.00 35.10 152,200 35.41 18.99
05-09-12 36.08 36.47 35.50 155,100 36.23 19.43
05-09-09 36.10 36.15 35.05 234,400 36.08 19.35
05-09-08 37.52 37.52 35.55 291,000 36.08 19.35
05-09-07 37.00 37.55 36.76 229,500 37.53 20.13
05-09-06 35.80 37.30 35.76 277,600 36.92 19.80
Date Open High Low Vol Cls adjCls
05-09-02 36.50 36.50 35.28 159,900 35.67 19.13
05-09-01 35.95 36.55 35.80 125,800 36.50 19.58
05-08-31 34.50 36.00 34.40 117,300 35.91 19.26
05-08-30 34.20 34.87 34.02 131,400 34.57 18.54
05-08-29 33.80 34.45 33.31 114,100 34.27 18.38
05-08-26 34.73 34.73 33.71 130,500 33.84 18.15
05-08-25 34.44 34.89 34.25 95,700 34.73 18.63
05-08-24 34.25 34.97 34.17 127,600 34.48 18.50
05-08-23 34.90 34.90 34.25 164,500 34.45 18.48
Date Open High Low Vol Cls adjCls
05-08-22 34.05 35.04 34.05 467,700 34.94 18.74
05-08-19 33.76 34.56 33.54 120,300 34.05 18.26
05-08-18 34.39 34.39 33.56 129,100 33.83 18.15
05-08-17 34.15 34.97 34.15 193,800 34.38 18.44
05-08-16 35.73 35.73 34.18 183,000 34.22 18.29
05-08-15 34.30 36.20 34.30 322,300 35.72 19.09
05-08-12 34.93 34.94 33.36 247,500 34.14 18.25
05-08-11 33.13 34.94 33.13 508,200 34.89 18.65
05-08-10 34.30 34.75 32.63 337,000 33.13 17.71
Date Open High Low Vol Cls adjCls
05-08-09 34.25 35.00 34.00 197,500 34.15 18.25
05-08-08 34.35 34.86 34.00 140,400 34.50 18.44
05-08-05 34.98 35.02 34.19 147,600 34.29 18.33
05-08-04 36.10 36.10 34.87 133,500 34.98 18.70
05-08-03 36.30 36.49 35.85 122,100 36.20 19.35
05-08-02 36.15 36.66 35.95 144,900 36.30 19.40
05-08-01 35.74 36.20 35.73 157,900 36.01 19.25
05-07-29 36.40 36.41 35.73 113,500 35.73 19.10
05-07-28 35.80 36.62 35.80 101,500 36.52 19.52
Date Open High Low Vol Cls adjCls
05-07-27 35.55 35.70 35.00 127,800 35.65 19.06
05-07-26 35.70 35.98 35.40 146,500 35.42 18.93
05-07-25 36.69 36.80 35.26 124,300 35.55 19.00
05-07-22 35.45 36.72 35.45 116,400 36.70 19.62
05-07-21 36.25 36.34 35.40 131,200 35.41 18.93
05-07-20 35.65 36.48 35.05 133,300 36.25 19.38
05-07-19 34.14 35.65 34.14 115,600 35.65 19.06
05-07-18 34.80 34.80 33.82 109,900 33.94 18.14
05-07-15 34.15 35.06 33.80 120,000 34.80 18.60
Date Open High Low Vol Cls adjCls
05-07-14 34.20 34.60 33.53 226,200 34.19 18.28
05-07-13 34.96 35.16 34.65 179,800 34.91 18.66
05-07-12 35.30 35.40 34.52 272,400 35.00 18.71
05-07-11 35.00 35.99 35.00 290,200 35.42 18.93
05-07-08 33.44 35.00 33.44 250,500 34.95 18.68
05-07-07 32.50 33.50 32.00 211,500 33.44 17.87
05-07-06 33.85 33.85 32.63 196,500 32.65 17.45
05-07-05 32.57 33.90 32.50 245,400 33.90 18.12
05-07-01 32.40 32.75 32.29 131,500 32.57 17.41
Date Open High Low Vol Cls adjCls
05-06-30 32.54 33.05 32.28 102,100 32.29 17.26
05-06-29 32.53 32.68 32.24 238,500 32.44 17.34
05-06-28 31.50 32.50 31.50 185,400 32.50 17.37
05-06-27 31.00 31.50 30.81 379,600 31.34 16.75
05-06-24 32.25 32.29 31.00 462,400 31.10 16.62
05-06-23 33.30 33.56 32.15 268,600 32.28 17.25
05-06-22 32.85 33.42 32.85 200,200 33.30 17.80
05-06-21 32.85 33.02 32.60 102,000 32.73 17.49
05-06-20 32.97 33.08 32.60 180,000 32.81 17.54
Date Open High Low Vol Cls adjCls
05-06-17 33.90 33.90 32.95 293,800 32.95 17.61
05-06-16 33.25 33.76 33.01 254,800 33.75 18.04
05-06-15 32.85 33.23 32.55 382,200 33.15 17.72
05-06-14 31.98 32.68 31.96 220,200 32.60 17.43
05-06-13 31.70 32.34 31.58 211,000 31.98 17.09
05-06-10 31.66 31.80 31.34 157,200 31.70 16.94
05-06-09 31.25 31.65 30.90 212,200 31.60 16.89
05-06-08 31.75 31.75 31.25 317,200 31.38 16.77
05-06-07 31.10 31.95 31.09 188,500 31.61 16.90
Date Open High Low Vol Cls adjCls
05-06-06 31.08 31.22 31.00 146,100 31.08 16.61
05-06-03 31.00 31.30 30.95 200,200 31.03 16.59
05-06-02 30.83 31.45 30.83 259,900 31.14 16.65
05-06-01 30.45 30.90 30.28 206,400 30.82 16.47
05-05-31 30.35 30.57 30.20 262,200 30.44 16.27
05-05-27 30.45 30.96 30.31 263,800 30.60 16.36
05-05-26 29.96 30.82 29.96 269,700 30.53 16.32
05-05-25 30.52 30.52 29.67 163,200 29.86 15.96
05-05-24 30.80 30.80 29.97 215,400 30.52 16.31
Date Open High Low Vol Cls adjCls
05-05-23 30.00 30.98 30.00 281,800 30.79 16.46
05-05-20 29.98 30.30 29.55 222,900 30.17 16.13
05-05-19 30.82 30.82 29.80 303,300 29.97 16.02
05-05-18 29.54 30.86 29.54 313,000 30.83 16.48
05-05-17 29.12 29.76 28.70 184,200 29.44 15.74
05-05-16 28.28 29.55 28.28 183,900 29.52 15.78
05-05-13 28.63 28.66 28.11 202,500 28.33 15.14
05-05-12 28.85 29.16 28.70 179,800 28.71 15.35
05-05-11 29.04 29.05 28.30 178,800 28.85 15.36
Date Open High Low Vol Cls adjCls
05-05-10 29.25 29.48 28.75 239,800 29.12 15.50
05-05-09 29.80 30.00 28.61 223,500 29.22 15.55
05-05-06 29.08 30.14 28.94 313,300 29.90 15.92
05-05-05 29.33 29.37 28.70 191,800 28.98 15.43
05-05-04 28.08 29.38 28.01 218,100 29.30 15.60
05-05-03 28.35 28.65 27.86 180,100 27.98 14.89
05-05-02 28.05 28.64 28.05 157,000 28.47 15.15
05-04-29 28.10 28.65 27.66 250,500 27.90 14.85
05-04-28 28.25 28.67 27.72 229,500 27.73 14.76
Date Open High Low Vol Cls adjCls
05-04-27 28.38 28.96 28.00 277,600 28.50 15.17
05-04-26 29.18 29.19 27.80 414,700 28.38 15.11
05-04-25 26.15 29.49 26.05 612,300 29.43 15.67
05-04-22 27.85 27.85 25.22 337,500 25.75 13.71
05-04-21 26.50 28.03 25.95 366,600 27.84 14.82
05-04-20 25.90 25.97 24.75 180,400 24.75 13.17
05-04-19 25.60 26.15 25.57 250,300 25.86 13.77
05-04-18 24.75 25.79 24.75 266,700 25.61 13.63
05-04-15 25.43 25.43 24.20 281,700 24.55 13.07
Date Open High Low Vol Cls adjCls
05-04-14 26.30 26.41 25.43 249,700 25.43 13.54
05-04-13 27.20 27.25 26.29 106,000 26.33 14.02
05-04-12 26.55 27.31 26.20 215,500 27.16 14.46
05-04-11 27.07 27.18 26.67 162,300 26.67 14.20
05-04-08 27.85 27.88 27.05 128,200 27.07 14.41
05-04-07 27.60 28.24 27.33 143,800 27.97 14.89
05-04-06 27.95 28.45 27.50 148,300 27.50 14.64
05-04-05 27.40 27.95 27.40 161,100 27.85 14.82
05-04-04 27.05 27.53 26.61 160,200 27.30 14.53
Date Open High Low Vol Cls adjCls
05-04-01 27.30 27.35 26.65 156,900 27.18 14.47
05-03-31 27.34 27.44 26.94 176,100 27.20 14.48
05-03-30 26.50 27.35 26.50 240,600 27.34 14.55
05-03-29 27.65 27.65 26.37 321,900 26.42 14.06
05-03-28 28.25 28.25 27.64 87,600 27.65 14.72
05-03-24 27.70 28.55 27.60 221,700 28.25 15.04
05-03-23 28.05 28.05 27.28 222,100 27.56 14.67
05-03-22 28.10 28.72 28.07 199,200 28.30 15.06
05-03-21 28.20 28.20 27.80 200,400 28.00 14.90
Date Open High Low Vol Cls adjCls
05-03-18 28.44 28.51 27.92 295,600 28.27 15.05
05-03-17 28.35 28.53 28.16 79,800 28.43 15.13
05-03-16 28.70 28.85 28.17 115,000 28.30 15.06
05-03-15 29.10 29.42 28.59 183,100 28.82 15.34
05-03-14 28.96 29.05 28.50 164,400 28.90 15.38
05-03-11 28.25 28.97 28.25 115,000 28.96 15.42
05-03-10 29.24 29.27 28.20 105,400 28.22 15.02
05-03-09 29.45 29.73 29.15 141,300 29.44 15.67
05-03-08 29.25 29.72 28.85 224,500 29.58 15.75
Date Open High Low Vol Cls adjCls
05-03-07 29.40 29.55 29.18 195,300 29.25 15.57
05-03-04 29.10 29.85 29.08 148,800 29.60 15.76
05-03-03 28.65 29.19 28.55 186,000 29.04 15.46
05-03-02 28.25 29.10 28.25 146,700 28.63 15.24
05-03-01 28.25 29.26 28.25 203,400 29.10 15.49
05-02-28 28.62 29.01 28.20 261,600 28.32 15.07
05-02-25 27.95 28.75 27.60 251,200 28.66 15.26
05-02-24 27.55 28.06 26.61 231,300 28.06 14.94
05-02-23 27.55 28.15 27.05 261,100 27.50 14.64
Date Open High Low Vol Cls adjCls
05-02-22 29.02 29.05 27.04 238,600 27.42 14.60
05-02-18 29.27 29.30 28.80 148,800 29.02 15.45
05-02-17 29.71 29.73 29.14 240,900 29.26 15.58
05-02-16 29.11 30.02 29.00 243,900 29.71 15.81
05-02-15 29.11 29.36 28.90 184,900 29.11 15.50
05-02-14 28.70 29.20 28.69 191,800 29.12 15.50
05-02-11 28.07 29.27 27.79 231,700 29.05 15.46
05-02-10 28.25 28.62 27.80 197,400 28.44 15.07
05-02-09 29.33 29.34 28.10 169,800 28.11 14.90
Date Open High Low Vol Cls adjCls
05-02-08 29.35 29.75 29.30 184,900 29.32 15.54
05-02-07 29.31 29.56 29.03 168,600 29.35 15.56
05-02-04 28.45 29.40 28.37 201,000 29.31 15.54
05-02-03 28.55 28.84 27.99 158,100 28.61 15.16
05-02-02 28.05 28.79 27.90 251,700 28.40 15.05
05-02-01 28.60 28.99 28.06 330,600 28.18 14.94
05-01-31 27.85 29.08 27.85 302,700 28.94 15.34
05-01-28 28.05 28.38 27.24 266,800 27.75 14.71
05-01-27 28.00 28.30 27.61 234,900 27.96 14.82
Date Open High Low Vol Cls adjCls
05-01-26 27.90 28.20 27.65 273,100 28.20 14.95
05-01-25 27.50 28.64 27.50 272,700 27.86 14.77
05-01-24 28.26 28.35 27.27 225,400 27.34 14.49
05-01-21 28.26 28.61 28.10 265,600 28.21 14.95
05-01-20 28.70 28.70 27.90 351,900 28.26 14.98
05-01-19 28.90 29.47 28.55 505,800 28.70 15.21
05-01-18 27.43 29.99 27.19 1,054,500 28.91 15.32
05-01-14 25.02 27.30 24.95 1,428,600 27.30 14.47
05-01-13 23.48 23.90 22.78 529,300 23.18 12.29
Date Open High Low Vol Cls adjCls
05-01-12 23.60 23.71 22.85 337,300 23.40 12.40
05-01-11 24.30 24.61 23.55 310,500 23.60 12.51
05-01-10 23.20 24.75 23.17 444,100 24.39 12.93
05-01-07 24.85 24.86 23.89 333,700 23.89 12.66
05-01-06 24.95 25.35 24.55 222,000 24.70 13.09
05-01-05 25.44 25.44 24.53 260,500 24.53 13.00
05-01-04 26.00 26.10 25.21 253,200 25.42 13.47
05-01-03 27.33 27.33 25.57 639,900 25.94 13.75
04-12-31 27.48 27.53 27.14 244,000 27.40 14.52
Date Open High Low Vol Cls adjCls
04-12-30 27.50 27.60 27.00 388,600 27.42 14.53
04-12-29 29.71 29.71 27.22 712,900 27.58 14.62
04-12-28 29.21 29.88 28.18 756,600 29.70 15.74
04-12-27 30.10 30.20 29.21 204,300 29.21 15.48
04-12-23 29.86 30.28 29.14 187,000 30.08 15.94
04-12-22 30.79 30.79 29.14 388,000 29.85 15.82
04-12-21 30.20 32.00 30.20 414,600 30.79 16.32
04-12-20 29.46 30.20 29.22 188,400 30.06 15.93
04-12-17 44.90 44.90 43.71 247,500 44.20 15.62
Date Open High Low Vol Cls adjCls
04-12-16 44.55 45.02 44.03 261,900 45.02 15.91
04-12-15 43.36 44.81 43.30 159,000 44.66 15.78
04-12-14 43.60 43.60 42.95 256,900 43.36 15.32
04-12-13 43.30 43.77 42.65 172,900 43.72 15.45
04-12-10 43.35 43.48 42.67 115,800 43.35 15.32
04-12-09 43.33 43.75 42.40 170,100 43.46 15.36
04-12-08 42.80 43.48 42.80 280,900 43.32 15.31
04-12-07 43.00 44.32 42.65 279,000 42.70 15.09
04-12-06 43.50 43.51 42.61 229,600 42.96 15.18
Date Open High Low Vol Cls adjCls
04-12-03 43.75 44.43 43.50 216,100 43.50 15.37
04-12-02 44.47 45.05 43.63 325,800 43.75 15.46
04-12-01 41.64 45.38 41.36 668,200 44.46 15.71
04-11-30 42.31 42.70 41.36 349,600 41.65 14.72
04-11-29 41.78 42.79 41.70 396,600 42.30 14.95
04-11-26 41.70 42.10 41.51 74,700 41.78 14.76
04-11-24 41.80 42.10 41.57 206,700 41.80 14.77
04-11-23 40.30 41.85 40.20 370,300 41.75 14.75
04-11-22 40.13 40.45 39.63 244,500 40.30 14.24
Date Open High Low Vol Cls adjCls
04-11-19 40.00 40.40 39.45 270,900 40.13 14.18
04-11-18 40.72 40.73 39.81 297,400 40.14 14.18
04-11-17 38.81 40.83 38.81 790,600 40.69 14.38
04-11-16 40.55 40.80 38.62 666,900 38.71 13.68
04-11-15 39.85 40.85 39.79 467,700 40.55 14.33
04-11-12 39.23 40.00 38.90 335,700 39.74 14.04
04-11-11 38.35 39.87 38.35 402,300 39.13 13.83
04-11-10 38.20 38.80 38.00 202,200 38.31 13.54
04-11-09 37.79 38.47 37.35 330,300 38.31 13.49
Date Open High Low Vol Cls adjCls
04-11-08 37.45 37.90 37.39 538,300 37.69 13.27
04-11-05 37.40 37.50 37.27 274,500 37.45 13.19
04-11-04 37.16 37.60 37.16 317,700 37.40 13.17
04-11-03 37.15 37.51 36.86 524,200 37.16 13.08
04-11-02 37.00 37.42 36.80 307,000 37.06 13.05
04-11-01 37.35 37.43 36.86 343,300 36.99 13.02
04-10-29 37.95 38.40 36.94 333,900 37.20 13.10
04-10-28 37.00 37.90 36.85 129,100 37.90 13.34
04-10-27 37.00 37.45 36.95 360,900 37.18 13.09
Date Open High Low Vol Cls adjCls
04-10-26 37.06 37.40 36.90 432,900 36.90 12.99
04-10-25 36.10 37.35 36.10 436,200 36.96 13.01
04-10-22 36.10 36.65 36.00 251,500 36.00 12.67
04-10-21 34.55 36.32 34.50 266,800 36.21 12.75
04-10-20 34.20 34.73 33.36 444,100 34.55 12.16
04-10-19 36.00 36.30 33.60 545,800 34.20 12.04
04-10-18 36.60 36.80 36.03 236,400 36.20 12.75
04-10-15 35.40 36.76 35.34 230,400 36.52 12.86
04-10-14 36.29 36.29 35.50 239,400 35.52 12.51
Date Open High Low Vol Cls adjCls
04-10-13 36.56 36.61 35.95 241,200 36.28 12.77
04-10-12 36.45 36.70 36.22 78,700 36.46 12.84
04-10-11 36.76 36.82 35.75 264,600 36.60 12.89
04-10-08 37.07 37.07 36.61 162,100 36.76 12.94
04-10-07 37.20 37.20 36.70 212,400 37.06 13.05
04-10-06 36.74 37.20 36.37 134,200 37.20 13.10
04-10-05 36.42 36.75 35.82 215,700 36.75 12.94
04-10-04 36.60 36.90 36.40 287,500 36.51 12.85
04-10-01 35.80 36.65 35.61 226,800 36.55 12.87
Date Open High Low Vol Cls adjCls
04-09-30 35.38 35.75 35.30 212,400 35.74 12.58
04-09-29 35.09 35.42 35.09 257,800 35.38 12.46
04-09-28 34.75 35.14 34.57 280,900 35.10 12.36
04-09-27 33.95 34.80 33.60 329,100 34.60 12.18
04-09-24 33.25 34.15 33.24 242,500 33.95 11.95
04-09-23 33.25 33.35 33.15 202,000 33.25 11.71
04-09-22 33.40 33.45 33.20 305,500 33.40 11.76
04-09-21 32.43 33.50 32.43 714,600 33.45 11.78
04-09-20 32.64 33.00 32.19 531,600 32.19 11.33
Date Open High Low Vol Cls adjCls
04-09-17 31.88 31.95 31.45 135,600 31.95 11.25
04-09-16 30.80 31.89 30.76 85,500 31.88 11.22
04-09-15 31.15 31.16 30.74 82,900 30.76 10.83
04-09-14 31.35 31.35 31.00 84,300 31.22 10.99
04-09-13 31.40 31.91 31.22 121,600 31.44 11.07
04-09-10 31.20 31.50 30.92 121,600 31.50 11.09
04-09-09 30.40 31.60 30.40 170,500 31.14 10.96
04-09-08 31.15 31.18 30.80 113,100 30.90 10.88
04-09-07 30.80 31.25 30.70 114,400 31.25 11.00
Date Open High Low Vol Cls adjCls
04-09-03 31.00 31.05 30.56 70,200 30.78 10.84
04-09-02 30.80 31.40 30.55 122,500 31.12 10.96
04-09-01 30.00 30.90 29.90 204,900 30.80 10.84
04-08-31 29.70 30.00 29.70 103,000 29.88 10.52
04-08-30 29.90 30.01 29.72 130,200 29.80 10.49
04-08-27 30.14 30.20 29.96 134,500 30.00 10.56
04-08-26 30.10 30.22 29.90 98,700 30.14 10.61
04-08-25 30.10 30.11 29.79 117,400 30.10 10.60
04-08-24 29.89 30.13 29.89 379,000 30.10 10.60
Date Open High Low Vol Cls adjCls
04-08-23 29.71 30.35 29.60 139,900 29.91 10.53
04-08-20 29.80 30.00 29.50 322,200 29.71 10.46
04-08-19 29.95 30.05 29.80 172,800 29.92 10.53
04-08-18 29.50 30.39 29.43 207,900 30.05 10.58
04-08-17 29.40 29.55 29.22 118,800 29.43 10.36
04-08-16 28.55 29.69 28.55 281,400 29.30 10.32
04-08-13 27.75 28.98 27.63 287,100 28.64 10.08
04-08-12 27.64 28.50 27.51 381,300 27.71 9.76
04-08-11 27.80 27.80 27.36 289,500 27.64 9.73
Date Open High Low Vol Cls adjCls
04-08-10 27.15 28.30 26.90 245,700 27.94 9.79
04-08-09 27.60 28.20 26.88 409,000 27.29 9.56
04-08-06 31.70 31.70 26.38 1,347,400 27.59 9.67
04-08-05 32.20 32.44 31.80 262,900 31.81 11.14
04-08-04 32.20 32.30 31.70 178,800 32.25 11.30
04-08-03 32.37 32.50 32.21 176,800 32.22 11.29
04-08-02 31.85 32.34 31.65 213,400 32.30 11.32
04-07-30 31.67 31.97 31.33 113,100 31.97 11.20
04-07-29 31.50 31.77 31.10 122,500 31.77 11.13
Date Open High Low Vol Cls adjCls
04-07-28 31.65 31.79 31.10 117,400 31.55 11.05
04-07-27 31.09 31.54 30.86 222,700 31.54 11.05
04-07-26 31.10 31.13 30.88 126,000 31.09 10.89
04-07-23 31.30 31.30 30.95 150,000 31.09 10.89
04-07-22 32.16 32.39 31.25 364,600 31.30 10.96
04-07-21 32.95 33.00 32.15 272,200 32.26 11.30
04-07-20 32.20 32.74 32.00 254,700 32.73 11.47
04-07-19 32.00 32.00 31.00 454,200 31.84 11.15
04-07-16 30.28 30.30 29.75 185,100 30.12 10.55
Date Open High Low Vol Cls adjCls
04-07-15 29.75 30.25 29.75 104,800 30.12 10.55
04-07-14 29.39 29.85 29.31 133,800 29.75 10.42
04-07-13 29.70 30.12 29.25 155,400 29.40 10.30
04-07-12 29.50 29.80 29.38 193,500 29.46 10.32
04-07-09 29.05 30.20 29.05 191,200 29.50 10.33
04-07-08 30.04 30.27 28.83 247,000 28.85 10.11
04-07-07 30.02 30.27 29.86 265,200 30.00 10.51
04-07-06 30.10 30.29 29.82 148,600 29.82 10.45
04-07-02 29.84 30.30 29.73 103,600 30.10 10.54
Date Open High Low Vol Cls adjCls
04-07-01 30.20 30.39 29.64 73,500 29.74 10.42
04-06-30 30.25 30.34 29.98 120,700 30.12 10.55
04-06-29 30.15 30.35 29.90 171,400 30.25 10.60
04-06-28 29.09 30.15 29.04 287,500 30.07 10.53
04-06-25 29.21 29.32 28.80 216,400 29.00 10.16
04-06-24 29.68 29.90 28.85 183,100 29.11 10.20
04-06-23 29.18 29.85 28.80 190,300 29.68 10.40
04-06-22 29.05 29.29 28.20 197,700 29.15 10.21
04-06-21 29.75 29.75 28.89 199,000 28.89 10.12
Date Open High Low Vol Cls adjCls
04-06-18 29.49 29.89 29.45 313,600 29.62 10.38
04-06-17 28.75 29.50 28.41 218,200 29.45 10.32
04-06-16 28.53 28.75 28.42 162,900 28.60 10.02
04-06-15 28.66 28.94 28.18 515,700 28.28 9.91
04-06-14 27.05 28.62 26.90 685,000 28.41 9.95
04-06-10 27.21 27.51 26.76 159,000 27.05 9.48
04-06-09 27.50 27.55 27.26 85,000 27.35 9.58
04-06-08 26.97 27.55 26.97 120,700 27.50 9.63
04-06-07 26.50 27.00 26.49 135,900 27.00 9.46
Date Open High Low Vol Cls adjCls
04-06-04 26.75 26.88 26.40 86,100 26.62 9.33
04-06-03 26.89 27.00 26.58 142,800 26.68 9.35
04-06-02 27.02 27.45 26.85 153,000 26.94 9.44
04-06-01 26.75 27.00 26.73 126,100 26.92 9.43
04-05-28 26.65 26.90 26.40 112,200 26.75 9.37
04-05-27 26.75 26.97 26.32 108,600 26.54 9.30
04-05-26 26.74 26.75 26.29 70,800 26.73 9.36
04-05-25 25.95 26.77 25.76 115,200 26.77 9.38
04-05-24 25.65 26.04 25.65 100,800 25.77 9.03
Date Open High Low Vol Cls adjCls
04-05-21 25.64 25.64 25.33 207,400 25.55 8.95
04-05-20 25.12 25.98 25.12 155,700 25.60 8.97
04-05-19 25.60 25.75 24.98 229,000 25.12 8.80
04-05-18 25.10 25.55 24.80 132,000 25.55 8.95
04-05-17 26.11 26.20 25.15 122,400 25.28 8.86
04-05-14 26.00 26.49 25.56 147,100 26.11 9.15
04-05-13 25.70 26.34 25.67 310,900 26.24 9.19
04-05-12 25.82 25.82 25.10 103,500 25.68 9.00
04-05-11 25.50 26.10 25.50 148,200 25.82 9.00
Date Open High Low Vol Cls adjCls
04-05-10 25.40 25.65 24.88 208,000 25.28 8.81
04-05-07 26.60 26.63 25.44 94,500 25.44 8.87
04-05-06 26.42 26.82 25.59 144,000 26.65 9.29
04-05-05 27.24 27.24 26.42 132,700 26.42 9.21
04-05-04 25.95 27.24 25.95 242,200 27.24 9.50
04-05-03 26.33 26.55 25.80 211,500 25.95 9.05
04-04-30 26.25 26.52 26.05 154,300 26.28 9.16
04-04-29 26.60 26.96 25.51 164,800 26.10 9.10
04-04-28 26.23 26.82 26.12 183,700 26.65 9.29
Date Open High Low Vol Cls adjCls
04-04-27 26.90 26.90 26.03 190,900 26.13 9.11
04-04-26 26.21 27.24 26.21 323,100 26.88 9.37
04-04-23 25.95 26.48 25.54 90,600 26.21 9.14
04-04-22 25.75 26.81 25.75 203,800 26.00 9.07
04-04-21 25.42 25.99 25.22 225,600 25.75 8.98
04-04-20 25.45 26.20 25.41 272,700 25.41 8.86
04-04-19 24.61 25.78 24.60 380,700 25.40 8.86
04-04-16 24.50 24.98 24.27 301,200 24.61 8.58
04-04-15 24.00 24.70 23.74 370,300 24.35 8.49
Date Open High Low Vol Cls adjCls
04-04-14 22.57 23.24 22.46 127,500 22.80 7.95
04-04-13 23.72 23.72 22.57 110,700 22.57 7.87
04-04-12 23.20 23.73 23.20 75,700 23.62 8.24
04-04-08 23.70 23.70 23.05 144,400 23.15 8.07
04-04-07 23.45 23.60 23.16 98,700 23.55 8.21
04-04-06 23.74 23.74 23.20 162,900 23.40 8.16
04-04-05 22.90 23.82 22.90 183,300 23.74 8.28
04-04-02 23.30 23.40 22.45 169,200 22.85 7.97
04-04-01 22.70 23.07 22.62 227,400 23.05 8.04
Date Open High Low Vol Cls adjCls
04-03-31 22.22 22.99 22.20 209,700 22.72 7.92
04-03-30 22.21 22.38 22.01 150,900 22.12 7.71
04-03-29 21.75 22.24 21.73 330,300 22.23 7.75
04-03-26 21.45 22.20 21.45 327,100 21.69 7.56
04-03-25 21.05 21.59 21.00 161,200 21.35 7.44
04-03-24 20.80 21.35 20.76 185,100 21.01 7.33
04-03-23 21.05 21.38 20.95 169,600 20.98 7.32
04-03-22 21.40 21.41 20.83 143,200 21.07 7.35
04-03-19 21.45 21.89 21.27 204,000 21.38 7.45
Date Open High Low Vol Cls adjCls
04-03-18 21.15 21.69 21.15 215,700 21.40 7.46
04-03-17 20.95 21.33 20.95 124,600 21.17 7.38
04-03-16 20.42 21.40 20.42 291,600 20.94 7.30
04-03-15 21.00 21.00 20.41 201,700 20.41 7.12
04-03-12 20.65 21.10 20.40 172,900 21.04 7.34
04-03-11 21.75 21.87 20.50 355,900 20.50 7.15
04-03-10 20.25 20.25 19.70 156,300 19.91 6.94
04-03-09 20.35 20.35 19.95 167,800 20.20 7.04
04-03-08 20.15 20.45 20.15 166,900 20.32 7.09
Date Open High Low Vol Cls adjCls
04-03-05 20.50 20.50 20.11 281,700 20.16 7.03
04-03-04 20.46 20.79 20.20 199,000 20.50 7.15
04-03-03 20.17 20.48 20.00 192,100 20.44 7.13
04-03-02 20.86 20.90 20.08 307,300 20.17 7.03
04-03-01 20.70 20.87 20.00 219,600 20.86 7.27
04-02-27 20.75 21.28 20.45 208,500 20.80 7.25
04-02-26 20.60 21.12 20.40 215,100 20.88 7.28
04-02-25 20.74 21.05 20.24 294,900 20.61 7.19
04-02-24 21.25 21.25 20.47 228,600 20.74 7.23
Date Open High Low Vol Cls adjCls
04-02-23 21.38 21.68 21.12 130,200 21.37 7.45
04-02-20 21.86 21.86 20.80 150,700 21.38 7.45
04-02-19 21.85 22.00 21.80 144,000 21.94 7.65
04-02-18 22.05 22.10 21.50 108,000 21.75 7.58
04-02-17 22.29 22.29 21.60 226,500 21.99 7.67
04-02-13 23.65 23.67 21.70 368,500 22.30 7.78
04-02-12 23.56 23.65 23.15 164,800 23.65 8.25
04-02-11 22.97 24.02 22.97 147,100 23.56 8.22
04-02-10 22.74 23.35 22.40 191,700 22.99 7.97
Date Open High Low Vol Cls adjCls
04-02-09 22.87 22.87 22.52 97,200 22.64 7.85
04-02-06 22.74 22.90 22.26 162,100 22.85 7.93
04-02-05 22.90 22.90 22.50 101,800 22.78 7.90
04-02-04 23.00 23.34 22.40 384,400 22.90 7.94
04-02-03 24.40 24.40 22.45 404,200 22.85 7.93
04-02-02 24.80 24.97 24.45 88,800 24.49 8.49
04-01-30 25.05 25.16 24.65 58,600 24.69 8.56
04-01-29 24.90 25.12 24.52 158,400 25.00 8.67
04-01-28 25.10 25.40 24.73 73,800 24.86 8.62
Date Open High Low Vol Cls adjCls
04-01-27 25.93 26.07 25.13 86,500 25.13 8.72
04-01-26 25.95 26.16 25.90 89,500 25.95 9.00
04-01-23 25.52 25.95 25.48 208,300 25.95 9.00
04-01-22 25.00 25.67 25.00 192,700 25.60 8.88
04-01-21 25.72 25.72 25.11 95,500 25.20 8.74
04-01-20 25.55 25.79 25.30 263,200 25.72 8.92
04-01-16 25.34 25.50 25.01 164,200 25.45 8.83
04-01-15 24.54 25.32 24.29 136,800 25.31 8.78
04-01-14 25.00 25.10 24.10 314,200 24.53 8.51
Date Open High Low Vol Cls adjCls
04-01-13 24.70 25.00 24.10 224,500 25.00 8.67
04-01-12 24.30 24.65 24.25 57,300 24.65 8.55
04-01-09 24.41 24.58 24.15 117,100 24.24 8.41
04-01-08 24.53 24.70 24.35 118,900 24.41 8.47
04-01-07 24.25 24.60 24.25 67,000 24.50 8.50
04-01-06 24.30 24.72 24.30 52,600 24.37 8.45
04-01-05 24.65 24.70 24.20 84,700 24.42 8.47
04-01-02 23.86 24.55 23.79 79,800 24.55 8.52
03-12-31 24.45 24.64 23.85 151,300 23.86 8.28
Date Open High Low Vol Cls adjCls
03-12-30 24.80 24.80 24.50 126,100 24.55 8.52
03-12-29 24.30 24.70 24.10 149,100 24.70 8.57
03-12-26 24.12 24.34 24.07 26,100 24.30 8.43
03-12-24 24.80 24.80 24.17 36,000 24.17 8.38
03-12-23 24.40 24.86 24.14 111,300 24.86 8.62
03-12-22 24.47 24.50 24.04 73,500 24.45 8.48
03-12-19 23.95 24.34 23.62 128,400 24.31 8.43
03-12-18 23.70 24.32 23.52 170,100 24.00 8.32
03-12-17 23.75 23.80 23.22 70,600 23.78 8.25
Date Open High Low Vol Cls adjCls
03-12-16 23.60 23.81 22.87 97,800 23.81 8.26
03-12-15 24.20 24.20 23.62 105,300 23.62 8.19
03-12-12 24.00 24.15 23.80 94,900 24.15 8.38
03-12-11 23.31 24.12 23.30 142,200 24.00 8.32
03-12-10 24.10 24.10 23.24 120,300 23.41 8.12
03-12-09 24.45 24.45 23.71 151,200 24.00 8.32
03-12-08 23.88 24.33 23.88 102,700 24.33 8.44
03-12-05 24.00 24.08 23.76 94,900 23.78 8.25
03-12-04 24.15 24.15 23.76 171,000 24.08 8.35
Date Open High Low Vol Cls adjCls
03-12-03 23.92 24.35 23.90 214,300 24.10 8.36
03-12-02 23.80 23.96 23.60 101,400 23.87 8.28
03-12-01 23.95 24.00 23.51 253,900 23.60 8.19
03-11-28 23.70 23.90 23.58 37,900 23.70 8.22
03-11-26 23.75 23.94 23.59 95,500 23.63 8.20
03-11-25 23.78 23.85 23.57 97,200 23.84 8.27
03-11-24 23.05 23.83 22.80 132,700 23.83 8.27
03-11-21 23.17 23.17 22.61 93,600 23.00 7.98
03-11-20 23.30 23.30 22.54 147,100 23.10 8.01
Date Open High Low Vol Cls adjCls
03-11-19 23.32 23.35 22.90 63,600 23.35 8.10
03-11-18 23.30 23.50 23.08 94,600 23.34 8.10
03-11-17 23.40 23.51 22.84 132,000 23.25 8.06
03-11-14 23.85 24.00 23.27 116,100 23.36 8.10
03-11-13 24.40 24.40 23.76 143,500 23.77 8.24
03-11-12 24.12 24.27 23.99 227,700 24.26 8.41
03-11-11 24.14 24.39 24.04 130,500 24.14 8.33
03-11-10 24.00 24.26 23.98 328,600 24.14 8.33
03-11-07 23.40 24.26 23.30 321,400 23.94 8.26
Date Open High Low Vol Cls adjCls
03-11-06 23.10 23.31 22.90 140,800 23.30 8.04
03-11-05 22.83 23.24 22.76 109,300 23.00 7.94
03-11-04 22.90 23.35 22.78 134,100 22.85 7.89
03-11-03 22.60 23.28 22.60 159,700 22.83 7.88
03-10-31 22.70 23.00 22.39 125,700 22.55 7.78
03-10-30 22.76 22.99 22.54 64,800 22.55 7.78
03-10-29 22.55 22.97 22.54 132,700 22.75 7.85
03-10-28 22.40 22.60 22.29 140,400 22.55 7.78
03-10-27 21.75 22.36 21.75 162,100 22.30 7.70
Date Open High Low Vol Cls adjCls
03-10-24 21.89 21.95 21.48 209,800 21.70 7.49
03-10-23 21.73 22.22 21.73 108,400 21.89 7.56
03-10-22 22.20 22.26 21.72 168,000 21.73 7.50
03-10-21 22.42 22.76 22.26 164,700 22.29 7.69
03-10-20 22.30 22.67 22.30 107,200 22.41 7.73
03-10-17 22.48 22.68 22.30 124,300 22.40 7.73
03-10-16 21.97 22.57 21.87 159,700 22.42 7.74
03-10-15 21.90 22.13 21.66 331,800 21.94 7.57
03-10-14 21.90 22.00 21.80 199,300 21.88 7.55
Date Open High Low Vol Cls adjCls
03-10-13 21.55 22.38 21.45 226,500 21.80 7.52
03-10-10 21.70 21.73 21.12 84,600 21.30 7.35
03-10-09 22.10 22.34 21.29 158,100 21.61 7.46
03-10-08 21.60 21.91 21.46 271,900 21.90 7.56
03-10-07 20.80 21.51 20.78 190,800 21.50 7.42
03-10-06 19.95 20.88 19.95 108,900 20.88 7.21
03-10-03 19.98 20.00 19.80 211,500 20.00 6.90
03-10-02 19.85 20.00 19.79 256,500 19.90 6.87
03-10-01 19.90 20.00 19.76 321,900 19.94 6.88
Date Open High Low Vol Cls adjCls
03-09-30 20.15 20.15 19.82 200,200 19.87 6.86
03-09-29 19.86 20.32 19.75 252,900 20.00 6.90
03-09-26 21.13 21.14 19.84 134,200 19.84 6.85
03-09-25 20.85 21.30 20.85 151,300 20.93 7.22
03-09-24 21.63 21.63 20.99 139,000 21.00 7.25
03-09-23 21.42 21.85 21.37 110,200 21.63 7.47
03-09-22 22.05 22.08 21.30 95,500 21.42 7.39
03-09-19 21.85 22.23 21.73 124,600 22.10 7.63
03-09-18 21.87 22.06 21.80 105,900 21.95 7.58
Date Open High Low Vol Cls adjCls
03-09-17 22.30 22.38 21.79 76,200 21.84 7.54
03-09-16 21.65 22.30 21.48 97,800 22.30 7.70
03-09-15 22.07 22.48 21.62 112,600 21.70 7.49
03-09-12 21.57 22.23 21.35 68,400 21.97 7.58
03-09-11 22.20 22.20 21.37 234,000 21.57 7.44
03-09-10 22.20 22.25 22.00 82,500 22.20 7.66
03-09-09 22.55 22.92 22.20 127,500 22.20 7.66
03-09-08 22.60 22.94 22.55 61,800 22.55 7.78
03-09-05 22.77 22.92 22.50 51,000 22.54 7.78
Date Open High Low Vol Cls adjCls
03-09-04 22.90 22.94 22.66 66,600 22.77 7.86
03-09-03 22.90 22.94 22.85 132,000 22.86 7.89
03-09-02 22.65 22.82 22.51 85,600 22.75 7.85
03-08-29 22.55 22.82 22.51 72,400 22.65 7.82
03-08-28 22.10 22.67 21.95 95,400 22.67 7.82
03-08-27 21.87 22.10 21.55 76,900 22.00 7.59
03-08-26 22.17 22.17 21.65 135,600 21.87 7.55
03-08-25 22.65 22.70 22.04 96,300 22.15 7.64
03-08-22 22.75 22.80 22.51 88,600 22.55 7.78
Date Open High Low Vol Cls adjCls
03-08-21 22.67 22.95 22.60 114,300 22.95 7.92
03-08-20 22.52 22.54 22.36 103,200 22.42 7.74
03-08-19 22.50 22.55 22.20 115,600 22.54 7.78
03-08-18 21.90 22.53 21.90 183,100 22.40 7.73
03-08-15 22.30 22.30 21.90 50,500 22.25 7.68
03-08-14 21.88 22.36 21.82 132,400 22.30 7.70
03-08-13 21.89 22.07 21.76 81,400 21.84 7.54
03-08-12 21.95 22.12 21.83 96,400 22.00 7.55
03-08-11 21.24 22.07 21.24 108,600 21.90 7.52
Date Open High Low Vol Cls adjCls
03-08-08 21.10 21.49 21.10 67,200 21.21 7.28
03-08-07 21.35 21.47 20.87 99,000 21.05 7.23
03-08-06 21.53 21.85 21.35 56,400 21.35 7.33
03-08-05 22.40 22.43 21.53 134,500 21.53 7.39
03-08-04 22.15 22.69 22.14 179,200 22.42 7.70
03-08-01 22.35 22.55 22.08 92,200 22.08 7.58
03-07-31 22.40 22.53 22.34 108,900 22.35 7.67
03-07-30 22.35 22.49 22.00 127,000 22.41 7.69
03-07-29 22.25 22.54 22.12 90,100 22.40 7.69
Date Open High Low Vol Cls adjCls
03-07-28 22.20 22.50 22.00 108,400 22.27 7.64
03-07-25 22.08 22.49 22.01 132,000 22.30 7.65
03-07-24 22.00 22.26 21.90 133,800 22.06 7.57
03-07-23 21.36 22.04 21.36 202,000 22.02 7.56
03-07-22 21.74 21.85 21.29 147,100 21.35 7.33
03-07-21 22.19 22.23 21.65 101,400 21.75 7.47
03-07-18 21.80 22.31 21.80 82,800 22.20 7.62
03-07-17 22.30 22.38 21.70 126,900 21.75 7.47
03-07-16 22.48 22.55 22.37 94,500 22.40 7.69
Date Open High Low Vol Cls adjCls
03-07-15 22.20 22.55 22.11 96,400 22.50 7.72
03-07-14 22.60 22.82 22.20 169,200 22.30 7.65
03-07-11 22.23 22.99 22.23 109,900 22.52 7.73
03-07-10 22.42 22.50 22.28 143,200 22.28 7.65
03-07-09 22.49 22.49 22.25 215,700 22.47 7.71
03-07-08 22.00 22.54 21.95 168,700 22.49 7.72
03-07-07 21.60 22.00 21.51 160,200 22.00 7.55
03-07-03 22.00 22.10 21.50 122,800 21.59 7.41
03-07-02 20.73 21.38 20.73 207,100 21.25 7.29
Date Open High Low Vol Cls adjCls
03-07-01 21.00 21.00 20.49 184,500 20.72 7.11
03-06-30 20.47 21.10 20.47 240,300 21.10 7.24
03-06-27 20.25 20.84 20.09 109,500 20.47 7.03
03-06-26 20.05 20.50 20.05 67,600 20.35 6.99
03-06-25 19.90 20.27 19.90 124,300 20.07 6.89
03-06-24 19.72 20.40 19.55 164,800 19.87 6.82
03-06-23 19.99 19.99 19.65 105,300 19.77 6.79
03-06-20 20.00 20.17 20.00 51,000 20.10 6.90
03-06-19 20.17 20.40 19.98 88,600 20.05 6.88
Date Open High Low Vol Cls adjCls
03-06-18 20.60 20.60 20.22 72,400 20.27 6.96
03-06-17 20.40 20.68 20.33 92,400 20.68 7.10
03-06-16 19.75 20.50 19.73 115,800 20.50 7.04
03-06-13 20.20 20.22 19.66 110,400 19.68 6.76
03-06-12 20.15 20.25 19.87 105,700 20.25 6.95
03-06-11 19.91 20.19 19.79 289,800 20.19 6.93
03-06-10 19.82 19.96 19.80 59,400 19.95 6.85
03-06-09 19.89 19.98 19.78 64,900 19.86 6.82
03-06-06 20.05 20.35 19.84 98,500 19.84 6.81
Date Open High Low Vol Cls adjCls
03-06-05 19.80 20.25 19.65 155,700 20.10 6.90
03-06-04 19.60 19.75 19.60 161,100 19.71 6.77
03-06-03 19.66 19.75 19.60 93,300 19.71 6.77
03-06-02 19.20 19.72 19.02 118,300 19.65 6.75
03-05-30 19.20 19.20 18.95 116,200 19.15 6.57
03-05-29 19.05 19.15 19.00 112,200 19.12 6.56
03-05-28 18.90 19.14 18.90 47,200 18.98 6.52
03-05-27 18.92 19.09 18.70 69,700 18.85 6.47
03-05-23 18.95 19.01 18.71 66,100 18.88 6.48
Date Open High Low Vol Cls adjCls
03-05-22 18.60 19.13 18.60 121,900 19.00 6.52
03-05-21 18.65 18.80 18.55 80,700 18.55 6.37
03-05-20 18.61 18.81 18.55 143,100 18.60 6.38
03-05-19 18.65 18.85 18.47 104,500 18.61 6.39
03-05-16 19.11 19.15 18.60 270,400 18.60 6.38
03-05-15 19.06 19.19 19.00 102,700 19.11 6.56
03-05-14 19.16 19.30 19.04 121,600 19.15 6.57
03-05-13 18.95 19.10 18.90 131,100 18.96 6.51
03-05-12 19.22 19.23 19.11 56,800 19.12 6.52
Date Open High Low Vol Cls adjCls
03-05-09 19.21 19.24 19.13 116,700 19.20 6.55
03-05-08 19.24 19.32 19.05 279,900 19.20 6.55
03-05-07 18.50 19.29 18.50 198,900 19.24 6.56
03-05-06 18.57 18.57 18.25 503,200 18.55 6.33
03-05-05 18.65 18.70 18.45 132,700 18.50 6.31
03-05-02 18.15 18.59 18.15 178,800 18.59 6.34
03-05-01 18.48 18.54 18.25 102,600 18.40 6.28
03-04-30 18.85 18.86 18.40 114,300 18.49 6.31
03-04-29 18.90 19.00 18.87 175,200 18.89 6.44
Date Open High Low Vol Cls adjCls
03-04-28 18.71 19.01 18.70 155,400 19.00 6.48
03-04-25 18.60 18.80 18.54 171,100 18.70 6.38
03-04-24 19.25 19.26 18.60 142,600 18.60 6.34
03-04-23 18.88 19.48 18.80 316,500 19.31 6.59
03-04-22 19.00 19.00 18.75 127,500 18.79 6.41
03-04-21 18.35 19.25 18.33 380,700 19.25 6.57
03-04-17 18.50 18.50 18.17 361,500 18.27 6.23
03-04-16 17.90 18.48 17.68 182,400 18.45 6.29
03-04-15 18.10 18.10 17.67 24,700 17.86 6.09
Date Open High Low Vol Cls adjCls
03-04-14 17.78 18.04 17.67 38,200 18.04 6.15
03-04-11 17.80 17.95 17.33 35,500 17.53 5.98
03-04-10 17.42 17.80 17.37 23,400 17.77 6.06
03-04-09 17.70 17.80 17.40 91,900 17.41 5.94
03-04-08 18.26 18.35 17.74 52,300 17.74 6.05
03-04-07 17.90 18.41 17.90 102,700 18.26 6.23
03-04-04 17.40 18.00 17.40 111,100 17.80 6.07
03-04-03 17.46 17.50 17.18 40,000 17.31 5.90
03-04-02 17.16 17.56 17.16 60,400 17.41 5.94
Date Open High Low Vol Cls adjCls
03-04-01 16.66 17.09 16.60 41,400 16.91 5.77
03-03-31 16.91 16.98 16.65 102,100 16.71 5.70
03-03-28 16.85 17.19 16.80 100,300 17.01 5.80
03-03-27 16.75 16.95 16.61 69,400 16.92 5.77
03-03-26 17.05 17.05 16.61 62,100 16.75 5.71
03-03-25 16.25 17.19 16.25 87,000 17.15 5.85
03-03-24 17.50 17.50 16.20 170,200 16.25 5.54
03-03-21 17.60 17.84 17.41 77,400 17.69 6.03
03-03-20 17.17 17.60 17.16 52,200 17.60 6.00
Date Open High Low Vol Cls adjCls
03-03-19 17.40 17.40 17.09 59,400 17.22 5.87
03-03-18 16.98 17.43 16.98 51,700 17.40 5.94
03-03-17 16.25 17.03 16.25 74,400 17.03 5.81
03-03-14 16.15 16.57 16.13 55,000 16.50 5.63
03-03-13 16.00 16.16 15.93 43,300 16.10 5.49
03-03-12 15.95 15.98 15.70 57,300 15.92 5.43
03-03-11 16.07 16.25 15.90 78,900 16.00 5.46
03-03-10 15.90 16.19 15.84 51,900 15.86 5.41
03-03-07 15.80 16.02 15.80 101,400 15.96 5.44
Date Open High Low Vol Cls adjCls
03-03-06 16.00 16.02 15.81 49,000 15.82 5.40
03-03-05 15.70 16.09 15.63 146,800 16.00 5.46
03-03-04 16.09 16.09 15.70 99,600 15.70 5.36
03-03-03 16.49 16.55 16.00 81,100 16.10 5.49
03-02-28 16.50 16.70 16.39 52,800 16.39 5.59
03-02-27 16.10 16.40 16.10 18,100 16.40 5.59
03-02-26 16.15 16.18 16.01 19,800 16.05 5.47
03-02-25 16.16 16.40 16.00 73,300 16.22 5.53
03-02-24 16.60 16.67 16.05 95,800 16.06 5.48
Date Open High Low Vol Cls adjCls
03-02-21 16.51 16.98 16.40 92,700 16.50 5.63
03-02-20 16.25 16.51 16.25 31,900 16.51 5.63
03-02-19 16.47 16.54 16.07 82,900 16.26 5.55
03-02-18 16.76 16.91 16.52 60,700 16.57 5.65
03-02-14 16.37 16.78 16.35 84,700 16.75 5.71
03-02-13 16.09 16.39 15.85 88,200 16.30 5.56
03-02-12 16.00 16.31 16.00 62,200 16.04 5.47
03-02-11 16.11 16.18 16.00 62,200 16.00 5.46
03-02-10 16.10 16.21 15.95 62,100 16.21 5.53
Date Open High Low Vol Cls adjCls
03-02-07 15.95 16.05 15.80 81,000 16.00 5.46
03-02-06 16.15 16.18 15.90 31,500 16.00 5.46
03-02-05 16.26 16.50 15.70 89,700 16.05 5.47
03-02-04 16.75 16.75 16.15 35,700 16.16 5.51
03-02-03 16.51 17.09 16.51 71,200 16.60 5.66
03-01-31 15.81 16.54 15.81 64,300 16.47 5.62
03-01-30 16.50 16.51 15.36 155,700 15.80 5.39
03-01-29 16.38 16.75 16.00 71,500 16.60 5.66
03-01-28 16.00 16.56 15.80 72,100 16.50 5.59
Date Open High Low Vol Cls adjCls
03-01-27 16.01 16.25 15.70 123,400 16.15 5.47
03-01-24 16.39 16.50 15.85 149,500 16.00 5.42
03-01-23 16.50 16.75 16.37 75,600 16.40 5.55
03-01-22 16.75 16.86 16.40 69,900 16.45 5.57
03-01-21 16.90 17.30 16.56 152,100 16.80 5.69
03-01-17 17.45 17.45 16.81 98,100 17.00 5.76
03-01-16 17.60 17.65 17.32 82,000 17.49 5.92
03-01-15 17.25 17.50 17.17 90,600 17.48 5.92
03-01-14 17.74 17.99 17.30 147,600 17.50 5.93
Date Open High Low Vol Cls adjCls
03-01-13 17.70 17.70 17.39 39,600 17.70 5.99
03-01-10 17.95 18.05 17.34 65,700 17.61 5.96
03-01-09 17.25 18.13 17.25 105,300 17.90 6.06
03-01-08 18.00 18.15 17.06 98,500 17.17 5.81
03-01-07 18.70 18.85 18.03 79,800 18.06 6.12
03-01-06 18.25 18.80 18.25 81,900 18.46 6.25
03-01-03 18.54 18.54 18.14 82,000 18.20 6.16
03-01-02 18.80 18.82 18.45 186,900 18.54 6.28
02-12-31 17.50 19.00 17.50 259,200 18.90 6.40
Date Open High Low Vol Cls adjCls
02-12-30 17.60 17.70 17.20 60,000 17.39 5.89
02-12-27 17.65 17.75 17.50 28,300 17.50 5.93
02-12-26 17.80 17.97 17.50 54,000 17.68 5.99
02-12-24 17.88 17.93 17.81 12,100 17.89 6.06
02-12-23 17.90 17.97 17.71 62,500 17.90 6.06
02-12-20 17.90 18.14 17.70 139,600 17.95 6.08
02-12-19 17.65 17.88 17.26 64,000 17.87 6.05
02-12-18 17.86 17.88 17.40 111,100 17.55 5.94
02-12-17 17.86 17.99 17.81 199,500 17.86 6.05
Date Open High Low Vol Cls adjCls
02-12-16 17.50 17.89 17.50 245,800 17.85 6.04
02-12-13 17.99 18.00 17.50 202,200 17.50 5.93
02-12-12 18.10 18.15 17.85 69,900 17.99 6.09
02-12-11 17.85 18.10 17.85 48,300 18.05 6.11
02-12-10 17.50 18.05 17.50 88,800 17.85 6.04
02-12-09 17.85 18.15 17.43 57,600 17.45 5.91
02-12-06 17.80 17.98 17.18 82,000 17.75 6.01
02-12-05 18.36 18.49 18.00 44,200 18.00 6.10
02-12-04 18.20 18.63 17.95 55,800 18.30 6.20
Date Open High Low Vol Cls adjCls
02-12-03 18.26 18.63 18.21 78,900 18.30 6.20
02-12-02 18.00 18.40 18.00 79,200 18.36 6.22
02-11-29 18.60 18.60 17.85 81,000 18.00 6.10
02-11-27 18.77 18.95 18.20 307,800 18.70 6.33
02-11-26 18.30 18.95 18.00 231,400 18.77 6.36
02-11-25 19.06 19.20 18.94 82,300 19.18 6.49
02-11-22 18.87 19.23 18.80 40,200 19.16 6.49
02-11-21 18.34 18.90 18.27 85,600 18.87 6.39
02-11-20 18.00 18.54 18.00 75,100 18.34 6.21
Date Open High Low Vol Cls adjCls
02-11-19 18.59 18.85 18.00 178,800 18.00 6.10
02-11-18 19.05 19.05 18.20 174,100 18.51 6.27
02-11-15 19.18 19.20 18.60 61,800 18.90 6.40
02-11-14 18.20 19.18 18.00 240,000 19.18 6.49
02-11-13 17.24 18.32 17.24 109,000 18.08 6.12
02-11-12 17.78 17.90 17.34 141,300 17.46 5.87
02-11-11 17.75 18.18 17.68 68,500 17.68 5.95
02-11-08 17.55 18.15 17.55 146,700 17.90 6.02
02-11-07 18.08 18.08 17.50 102,700 17.55 5.90
Date Open High Low Vol Cls adjCls
02-11-06 17.65 18.27 17.65 105,700 18.15 6.10
02-11-05 18.15 18.15 17.78 111,700 17.82 5.99
02-11-04 17.90 18.35 17.85 123,000 18.11 6.09
02-11-01 17.30 17.90 17.00 175,500 17.90 6.02
02-10-31 17.10 17.40 17.00 73,500 17.40 5.85
02-10-30 17.00 17.45 16.90 104,800 17.10 5.75
02-10-29 16.55 17.00 16.40 157,600 17.00 5.72
02-10-28 16.65 16.70 16.42 199,300 16.70 5.62
02-10-25 16.00 16.60 16.00 175,600 16.60 5.58
Date Open High Low Vol Cls adjCls
02-10-24 16.40 16.40 15.60 156,600 16.05 5.40
02-10-23 15.25 16.70 15.20 383,400 16.44 5.53
02-10-22 15.05 15.90 14.70 1,180,000 15.25 5.13
02-10-21 17.50 17.63 16.90 100,500 17.20 5.78
02-10-18 17.70 17.90 17.31 105,400 17.75 5.97
02-10-17 17.30 17.89 17.30 78,300 17.70 5.95
02-10-16 17.96 17.96 17.00 90,100 17.15 5.77
02-10-15 17.15 17.98 17.13 83,400 17.97 6.04
02-10-14 17.11 17.11 16.51 66,100 16.95 5.70
Date Open High Low Vol Cls adjCls
02-10-11 16.80 17.20 16.65 169,600 17.10 5.75
02-10-10 16.50 17.30 16.40 129,600 16.80 5.65
02-10-09 17.05 17.25 16.39 140,100 16.61 5.59
02-10-08 17.00 17.20 16.46 119,700 16.90 5.68
02-10-07 17.70 17.84 17.00 125,200 17.00 5.72
02-10-04 18.00 18.00 17.49 114,900 17.50 5.89
02-10-03 17.95 18.48 17.95 60,000 18.17 6.11
02-10-02 17.60 18.93 17.29 208,800 17.80 5.99
02-10-01 16.90 17.50 16.80 146,800 17.45 5.87
Date Open High Low Vol Cls adjCls
02-09-30 17.00 17.08 16.80 125,500 16.95 5.70
02-09-27 17.72 17.74 16.80 99,400 16.90 5.68
02-09-26 17.45 18.09 17.40 108,400 17.92 6.03
02-09-25 16.70 17.19 16.69 61,300 16.95 5.70
02-09-24 16.97 17.00 16.62 100,300 16.72 5.62
02-09-23 17.21 17.21 16.80 74,200 17.00 5.72
02-09-20 17.70 17.75 17.20 186,000 17.20 5.78
02-09-19 18.00 18.05 17.40 82,000 17.43 5.86
02-09-18 18.19 18.45 17.90 117,600 17.95 6.04
Date Open High Low Vol Cls adjCls
02-09-17 18.31 18.60 18.20 91,800 18.20 6.12
02-09-16 18.80 18.80 18.10 80,100 18.19 6.12
02-09-13 18.24 18.85 17.90 84,100 18.76 6.31
02-09-12 18.50 18.65 18.20 42,300 18.24 6.13
02-09-11 19.04 19.04 18.55 52,200 18.55 6.24
02-09-10 19.10 19.10 18.50 160,600 19.04 6.40
02-09-09 18.99 19.20 18.78 199,800 19.10 6.42
02-09-06 18.50 18.90 18.00 225,900 18.74 6.30
02-09-05 19.00 19.00 17.70 289,900 18.45 6.20
Date Open High Low Vol Cls adjCls
02-09-04 19.00 19.50 18.59 469,000 18.90 6.36
02-09-03 17.00 18.85 16.60 701,700 18.85 6.34
02-08-30 15.71 16.19 15.71 84,300 15.85 5.33
02-08-29 15.80 16.18 15.60 146,700 15.71 5.28
02-08-28 16.30 16.30 15.80 115,300 15.80 5.31
02-08-27 16.30 16.71 16.26 163,300 16.40 5.52
02-08-26 16.55 16.55 16.15 117,400 16.20 5.45
02-08-23 16.80 16.98 16.50 32,800 16.50 5.55
02-08-22 17.48 17.49 16.65 42,900 16.90 5.68
Date Open High Low Vol Cls adjCls
02-08-21 16.95 17.49 16.95 33,400 17.49 5.88
02-08-20 16.85 17.00 16.20 85,900 16.95 5.70
02-08-19 16.50 16.90 16.30 89,700 16.80 5.65
02-08-16 16.25 16.65 16.25 62,200 16.49 5.55
02-08-15 17.10 17.10 16.21 70,200 16.50 5.55
02-08-14 15.95 17.20 15.95 107,200 17.10 5.75
02-08-13 16.04 16.29 15.90 63,600 15.91 5.35
02-08-12 15.70 16.30 15.30 52,300 16.00 5.34
02-08-09 16.10 16.46 15.50 100,300 15.75 5.26
Date Open High Low Vol Cls adjCls
02-08-08 16.75 16.75 16.00 81,900 16.00 5.34
02-08-07 16.23 17.00 16.15 74,200 17.00 5.67
02-08-06 15.40 15.98 15.25 133,800 15.98 5.33
02-08-05 15.00 15.41 15.00 76,000 15.25 5.09
02-08-02 16.00 16.00 14.81 101,700 15.05 5.02
02-08-01 15.85 16.10 15.70 35,700 15.88 5.30
02-07-31 16.35 16.35 15.85 43,300 15.85 5.29
02-07-30 16.20 16.40 15.80 80,700 16.40 5.47
02-07-29 15.60 16.20 15.60 169,200 16.20 5.41
Date Open High Low Vol Cls adjCls
02-07-26 15.75 15.75 15.45 84,300 15.50 5.17
02-07-25 16.00 16.10 15.25 75,600 15.74 5.25
02-07-24 15.15 16.20 15.05 90,100 16.20 5.41
02-07-23 16.60 16.60 15.15 149,800 15.30 5.11
02-07-22 16.30 17.10 16.30 62,200 16.70 5.57
02-07-19 17.45 17.48 16.13 111,300 16.30 5.44
02-07-18 17.85 17.85 17.15 71,200 17.50 5.84
02-07-17 18.05 18.10 17.44 47,200 17.90 5.97
02-07-16 16.90 18.70 16.90 224,100 17.95 5.99
Date Open High Low Vol Cls adjCls
02-07-15 17.40 17.65 16.80 189,400 17.00 5.67
02-07-12 17.75 18.08 17.32 40,200 17.36 5.79
02-07-11 18.75 18.75 17.80 56,800 17.80 5.94
02-07-10 19.20 19.20 18.75 35,700 18.80 6.27
02-07-09 19.10 19.75 19.10 126,400 19.20 6.41
02-07-08 19.10 19.40 19.02 76,900 19.12 6.38
02-07-05 19.00 19.30 18.91 50,800 19.00 6.34
02-07-03 19.23 19.23 17.91 187,200 19.00 6.34
02-07-02 19.50 19.50 19.10 58,200 19.25 6.43
Date Open High Low Vol Cls adjCls
02-07-01 19.60 19.69 19.33 201,700 19.43 6.49
02-06-28 19.57 19.90 19.24 256,600 19.50 6.51
02-06-27 19.45 19.59 19.20 108,400 19.57 6.53
02-06-26 19.00 19.50 19.00 242,100 19.49 6.51
02-06-25 19.65 19.94 19.05 109,300 19.05 6.36
02-06-24 20.50 20.51 19.00 202,000 19.45 6.49
02-06-21 19.05 20.35 18.95 153,400 20.35 6.79
02-06-20 19.20 19.99 18.75 110,200 18.94 6.32
02-06-19 18.98 19.50 18.61 246,700 19.10 6.38
Date Open High Low Vol Cls adjCls
02-06-18 19.15 19.15 18.99 178,600 18.99 6.34
02-06-17 19.00 19.20 19.00 131,100 19.19 6.41
02-06-14 19.15 19.28 19.00 81,400 19.10 6.38
02-06-13 19.27 19.75 19.15 110,400 19.20 6.41
02-06-12 19.60 19.65 19.20 67,500 19.28 6.44
02-06-11 19.75 20.10 19.65 88,800 19.67 6.57
02-06-10 20.00 20.15 19.75 58,900 19.75 6.59
02-06-07 19.60 20.00 19.45 34,200 20.00 6.68
02-06-06 20.00 20.00 19.07 81,900 19.76 6.60
Date Open High Low Vol Cls adjCls
02-06-05 20.15 20.22 20.10 85,600 20.10 6.71
02-06-04 19.20 20.73 19.13 137,700 20.24 6.76
02-06-03 19.75 20.00 19.12 81,400 19.12 6.38
02-05-31 20.44 20.55 19.75 76,900 19.75 6.59
02-05-30 20.31 20.75 19.83 81,100 20.19 6.74
02-05-29 20.40 20.40 19.85 51,900 20.35 6.79
02-05-28 20.75 20.75 20.05 21,600 20.40 6.81
02-05-24 21.00 21.20 20.75 95,400 20.75 6.93
02-05-23 19.95 21.25 19.95 209,200 21.10 7.04
Date Open High Low Vol Cls adjCls
02-05-22 19.40 20.00 19.25 46,800 19.95 6.66
02-05-21 19.75 19.83 19.09 62,100 19.50 6.51
02-05-20 20.29 20.45 19.70 32,800 19.71 6.58
02-05-17 20.10 20.30 19.85 24,400 20.30 6.78
02-05-16 20.85 20.85 19.70 89,700 20.00 6.68
02-05-15 20.10 20.75 20.00 71,200 20.75 6.93
02-05-14 19.95 20.45 19.50 118,300 20.05 6.69
02-05-13 19.38 20.10 18.91 83,800 19.85 6.63
02-05-10 19.40 19.40 18.69 59,500 18.75 6.22
Date Open High Low Vol Cls adjCls
02-05-09 20.00 20.00 19.50 49,500 19.50 6.47
02-05-08 19.65 20.00 19.65 45,000 20.00 6.63
02-05-07 20.32 20.40 19.50 76,600 19.71 6.54
02-05-06 20.80 20.90 20.35 127,000 20.50 6.80
02-05-03 21.00 21.00 20.65 100,500 20.75 6.88
02-05-02 20.10 20.80 20.10 111,600 20.80 6.90
02-05-01 19.85 20.06 19.64 66,300 20.01 6.64
02-04-30 19.65 20.05 19.59 112,500 19.90 6.60
02-04-29 19.12 19.78 19.11 31,000 19.75 6.55
Date Open High Low Vol Cls adjCls
02-04-26 19.15 19.30 19.10 61,600 19.10 6.33
02-04-25 19.35 19.36 19.05 42,300 19.30 6.40
02-04-24 19.60 19.71 19.00 82,000 19.40 6.43
02-04-23 19.45 19.55 19.30 27,000 19.45 6.45
02-04-22 19.23 19.60 19.00 80,200 19.40 6.43
02-04-19 19.25 19.30 19.05 63,000 19.25 6.38
02-04-18 19.65 19.65 19.13 40,900 19.25 6.38
02-04-17 19.90 19.90 19.55 54,400 19.59 6.50
02-04-16 19.75 20.35 19.60 59,800 20.00 6.63
Date Open High Low Vol Cls adjCls
02-04-15 20.00 20.20 19.50 59,400 19.65 6.52
02-04-12 19.20 20.10 19.11 98,100 20.05 6.65
02-04-11 19.32 19.89 19.12 78,700 19.20 6.37
02-04-10 19.35 19.35 19.12 180,600 19.25 6.38
02-04-09 19.35 19.51 19.13 54,100 19.31 6.40
02-04-08 19.55 19.78 19.16 40,200 19.50 6.47
02-04-05 19.60 19.65 19.51 25,300 19.55 6.48
02-04-04 19.30 19.56 19.15 22,500 19.52 6.47
02-04-03 19.50 19.55 19.21 37,000 19.30 6.40
Date Open High Low Vol Cls adjCls
02-04-02 19.60 19.60 19.35 78,900 19.46 6.45
02-04-01 19.35 19.65 19.10 87,400 19.60 6.50
02-03-28 19.85 19.86 19.10 34,200 19.25 6.38
02-03-27 19.30 20.00 19.30 54,100 19.95 6.62
02-03-26 19.15 19.40 19.13 76,200 19.25 6.38
02-03-25 19.68 19.68 19.12 79,300 19.16 6.35
02-03-22 19.60 19.70 19.39 42,000 19.48 6.46
02-03-21 19.34 19.61 19.25 34,300 19.53 6.48
02-03-20 19.60 19.60 19.35 32,800 19.35 6.42
Date Open High Low Vol Cls adjCls
02-03-19 19.60 19.67 19.45 48,300 19.67 6.52
02-03-18 18.99 19.59 18.95 55,000 19.48 6.46
02-03-15 18.80 19.35 18.80 112,200 18.99 6.30
02-03-14 18.95 19.01 18.65 117,600 18.98 6.29
02-03-13 19.28 19.28 19.00 18,400 19.25 6.38
02-03-12 19.10 19.45 19.10 65,700 19.30 6.40
02-03-11 19.20 19.35 19.01 242,100 19.15 6.35
02-03-08 19.49 19.49 19.05 131,100 19.38 6.43
02-03-07 20.25 20.26 19.35 124,600 19.48 6.46
Date Open High Low Vol Cls adjCls
02-03-06 20.00 20.28 19.61 75,300 20.20 6.70
02-03-05 19.48 20.91 19.45 200,400 20.02 6.64
02-03-04 19.80 19.90 19.45 123,900 19.45 6.45
02-03-01 18.98 19.55 18.90 198,900 19.55 6.48
02-02-28 18.70 18.98 18.48 129,700 18.98 6.29
02-02-27 18.20 18.60 18.06 37,300 18.60 6.17
02-02-26 18.00 18.25 17.99 54,600 18.20 6.04
02-02-25 18.20 18.20 17.98 46,000 18.00 5.97
02-02-22 17.85 18.20 17.80 62,200 18.20 6.04
Date Open High Low Vol Cls adjCls
02-02-21 17.80 18.10 17.80 42,300 17.85 5.92
02-02-20 17.55 18.15 17.55 87,400 17.90 5.94
02-02-19 17.50 17.60 17.40 49,000 17.60 5.84
02-02-15 17.33 17.53 17.28 213,400 17.45 5.79
02-02-14 17.63 17.68 17.29 328,500 17.33 5.75
02-02-13 17.55 17.76 17.50 398,400 17.64 5.85
02-02-12 17.85 17.85 17.55 331,300 17.64 5.85
02-02-11 18.24 18.25 18.01 88,600 18.07 5.95
02-02-08 17.80 18.25 17.80 33,300 18.25 6.01
Date Open High Low Vol Cls adjCls
02-02-07 17.95 18.04 17.65 114,900 17.65 5.81
02-02-06 17.80 18.10 17.80 42,900 17.99 5.93
02-02-05 17.88 17.95 17.75 32,100 17.88 5.89
02-02-04 18.00 18.60 17.80 31,900 17.88 5.89
02-02-01 18.60 18.60 18.05 85,200 18.05 5.95
02-01-31 18.25 18.60 17.90 24,700 18.60 6.13
02-01-30 17.79 18.20 17.75 75,600 18.15 5.98
02-01-29 18.03 18.11 17.65 129,700 17.75 5.85
02-01-28 17.90 18.19 17.90 44,500 18.05 5.95
Date Open High Low Vol Cls adjCls
02-01-25 17.90 18.00 17.65 41,800 17.90 5.90
02-01-24 17.85 18.00 17.51 60,700 17.95 5.91
02-01-23 17.60 18.03 17.60 41,100 17.81 5.87
02-01-22 17.70 18.00 17.47 149,100 17.56 5.78
02-01-18 17.74 17.90 17.40 40,500 17.70 5.83
02-01-17 17.71 18.15 17.65 46,500 17.99 5.93
02-01-16 18.19 18.19 17.71 37,000 17.91 5.90
02-01-15 17.90 18.40 17.30 72,000 18.09 5.96
02-01-14 18.53 18.60 18.00 43,800 18.00 5.93
Date Open High Low Vol Cls adjCls
02-01-11 18.81 19.09 18.50 37,300 18.50 6.09
02-01-10 18.50 18.85 18.50 19,500 18.80 6.19
02-01-09 19.10 19.10 18.51 38,200 18.51 6.10
02-01-08 18.50 19.09 18.45 58,000 19.09 6.29
02-01-07 18.90 18.90 18.39 97,200 18.40 6.06
02-01-04 19.00 19.20 18.20 115,600 18.90 6.23
02-01-03 18.50 19.00 18.26 87,000 19.00 6.26
02-01-02 18.50 18.55 17.60 92,700 18.50 6.09
01-12-31 18.00 18.65 18.00 77,400 18.65 6.14
Date Open High Low Vol Cls adjCls
01-12-28 18.40 18.66 17.90 51,900 17.90 5.90
01-12-27 17.90 18.49 17.89 81,100 18.49 6.09
01-12-26 17.40 18.60 17.40 102,700 17.90 5.90
01-12-24 17.50 17.86 17.50 23,100 17.50 5.77
01-12-21 17.60 18.00 17.60 147,700 17.70 5.83
01-12-20 17.80 17.95 17.45 83,700 17.47 5.76
01-12-19 18.15 18.15 17.75 50,100 17.85 5.88
01-12-18 17.80 18.15 17.80 56,400 18.15 5.98
01-12-17 18.00 18.08 16.76 232,300 17.70 5.83
Date Open High Low Vol Cls adjCls
01-12-14 17.80 18.50 17.69 122,100 18.00 5.93
01-12-13 18.00 18.50 17.80 70,600 17.80 5.86
01-12-12 17.95 18.34 17.95 58,900 17.99 5.93
01-12-11 18.67 18.67 17.40 117,900 17.80 5.86
01-12-10 18.95 19.00 18.40 39,700 18.66 6.15
01-12-07 19.40 19.45 18.35 92,700 18.99 6.26
01-12-06 19.15 19.46 19.00 106,200 19.46 6.41
01-12-05 18.85 19.35 18.85 60,400 19.20 6.33
01-12-04 18.52 19.44 18.52 82,300 18.90 6.23
Date Open High Low Vol Cls adjCls
01-12-03 18.31 18.51 18.20 238,600 18.50 6.09
01-11-30 18.35 18.35 17.74 151,800 18.31 6.03
01-11-29 18.25 18.40 18.00 36,100 18.40 6.06
01-11-28 18.00 18.50 18.00 261,000 18.25 6.01
01-11-27 17.60 18.26 17.55 69,400 18.18 5.99
01-11-26 17.75 18.48 17.75 130,900 17.82 5.87
01-11-23 18.00 18.03 17.75 94,500 17.75 5.85
01-11-21 18.20 18.22 18.09 20,700 18.09 5.96
01-11-20 18.40 18.52 18.20 68,800 18.20 6.00
Date Open High Low Vol Cls adjCls
01-11-19 17.83 18.27 17.83 72,900 18.20 6.00
01-11-16 17.92 18.16 17.78 55,500 17.81 5.87
01-11-15 17.20 18.00 17.20 90,000 17.88 5.89
01-11-14 16.90 17.24 16.90 26,500 17.20 5.67
01-11-13 16.50 16.92 16.48 72,600 16.85 5.55
01-11-12 16.55 16.55 16.47 38,700 16.53 5.41
01-11-09 16.90 16.95 16.65 142,200 16.65 5.45
01-11-08 16.85 17.31 16.85 79,300 16.95 5.54
01-11-07 16.87 16.94 16.87 24,700 16.89 5.52
Date Open High Low Vol Cls adjCls
01-11-06 16.80 16.87 16.74 62,700 16.78 5.49
01-11-05 16.60 16.91 16.60 119,700 16.81 5.50
01-11-02 16.62 16.80 16.62 18,900 16.65 5.45
01-11-01 16.60 16.92 16.60 108,900 16.70 5.46
01-10-31 16.49 16.59 16.37 280,300 16.55 5.41
01-10-30 16.50 16.50 16.24 35,100 16.47 5.39
01-10-29 16.50 16.50 16.36 105,400 16.50 5.40
01-10-26 16.49 16.51 16.45 35,700 16.51 5.40
01-10-25 16.43 16.53 16.42 31,200 16.50 5.40
Date Open High Low Vol Cls adjCls
01-10-24 16.48 16.50 16.40 19,300 16.43 5.37
01-10-23 16.45 16.55 16.35 79,200 16.40 5.36
01-10-22 16.36 16.49 16.21 77,100 16.49 5.39
01-10-19 16.54 16.54 16.00 57,600 16.40 5.36
01-10-18 16.60 16.60 16.18 88,600 16.53 5.41
01-10-17 16.90 16.90 16.64 48,300 16.64 5.44
01-10-16 16.96 16.97 16.80 52,800 16.96 5.55
01-10-15 16.86 16.97 16.81 78,300 16.96 5.55
01-10-12 16.77 16.86 16.77 31,500 16.86 5.51
Date Open High Low Vol Cls adjCls
01-10-11 16.94 16.98 16.73 58,900 16.73 5.47
01-10-10 16.75 16.99 16.75 33,000 16.97 5.55
01-10-09 16.87 16.87 16.70 17,500 16.70 5.46
01-10-08 16.95 16.97 16.73 28,900 16.92 5.53
01-10-05 16.92 16.99 16.54 33,700 16.97 5.55
01-10-04 16.95 16.98 16.69 31,000 16.90 5.53
01-10-03 16.79 16.92 16.64 35,500 16.92 5.53
01-10-02 16.93 16.93 16.55 49,500 16.72 5.47
01-10-01 16.89 16.97 16.89 35,200 16.93 5.54
Date Open High Low Vol Cls adjCls
01-09-28 16.85 16.91 16.80 174,100 16.89 5.52
01-09-27 16.80 17.00 16.80 68,500 16.81 5.50
01-09-26 17.28 17.28 16.70 112,500 16.70 5.46
01-09-25 16.60 17.30 16.50 140,100 17.27 5.65
01-09-24 17.30 17.30 16.60 177,400 16.60 5.43
01-09-21 17.22 17.22 16.95 155,200 17.02 5.57
01-09-20 17.29 17.29 17.20 72,000 17.29 5.65
01-09-19 17.14 17.28 17.10 65,700 17.28 5.65
01-09-18 17.29 17.29 17.05 145,800 17.05 5.58
Date Open High Low Vol Cls adjCls
01-09-17 17.35 17.40 17.29 66,100 17.34 5.67
01-09-10 17.55 17.55 17.40 43,300 17.41 5.69
01-09-07 17.76 17.78 17.40 63,000 17.56 5.74
01-09-06 17.91 17.99 17.76 17,500 17.76 5.81
01-09-05 17.93 17.97 17.75 31,900 17.88 5.85
01-09-04 17.95 18.00 17.89 220,500 17.89 5.85
01-08-31 17.89 17.99 17.89 172,900 17.92 5.86
01-08-30 17.89 17.97 17.88 55,500 17.88 5.85
01-08-29 17.94 17.98 17.79 66,700 17.88 5.85
Date Open High Low Vol Cls adjCls
01-08-28 17.90 17.94 17.82 34,800 17.90 5.85
01-08-27 17.91 18.05 17.90 34,300 17.91 5.86
01-08-24 17.83 18.00 17.83 59,500 17.99 5.88
01-08-23 17.90 18.00 17.72 91,800 17.77 5.81
01-08-22 17.94 17.99 17.75 121,500 17.88 5.85
01-08-21 17.87 18.03 17.87 71,200 17.94 5.87
01-08-20 17.87 17.98 17.18 77,800 17.86 5.84
01-08-17 17.99 17.99 17.75 42,000 17.88 5.85
01-08-16 18.07 18.07 17.89 78,300 18.00 5.89
Date Open High Low Vol Cls adjCls
01-08-15 18.19 18.19 18.10 74,400 18.10 5.92
01-08-14 18.00 18.30 18.00 39,300 18.16 5.94
01-08-13 17.71 18.00 17.71 201,600 17.93 5.86
01-08-10 17.88 17.99 17.78 46,000 17.93 5.82
01-08-09 17.89 17.90 17.75 29,700 17.90 5.81
01-08-08 18.20 18.20 17.82 164,200 17.88 5.81
01-08-07 18.15 18.28 17.65 76,600 18.28 5.94
01-08-06 18.11 18.29 17.97 58,900 18.20 5.91
01-08-03 17.65 18.20 17.55 46,300 18.15 5.90
Date Open High Low Vol Cls adjCls
01-08-02 17.36 17.75 17.36 51,000 17.70 5.75
01-08-01 17.11 17.36 17.01 21,700 17.36 5.64
01-07-31 17.85 17.95 17.15 35,200 17.15 5.57
01-07-30 17.50 17.85 17.43 46,800 17.80 5.78
01-07-27 17.87 17.99 17.80 110,700 17.80 5.78
01-07-26 18.02 18.03 17.75 155,200 17.84 5.80
01-07-25 17.29 17.98 17.29 16,800 17.98 5.84
01-07-24 18.46 18.46 17.05 50,500 17.30 5.62
01-07-23 18.33 18.65 18.33 83,200 18.50 6.01
Date Open High Low Vol Cls adjCls
01-07-20 17.85 18.30 17.80 153,400 18.29 5.94
01-07-19 17.85 17.90 17.75 37,800 17.86 5.80
01-07-18 18.82 18.82 17.70 133,600 17.79 5.78
01-07-17 18.28 18.77 18.14 21,700 18.77 6.10
01-07-16 18.36 18.46 18.25 33,000 18.28 5.94
01-07-13 18.20 18.50 18.20 23,100 18.46 6.00
01-07-12 18.20 18.24 18.18 29,200 18.20 5.91
01-07-11 18.59 18.59 18.15 21,700 18.15 5.90
01-07-10 18.32 18.71 18.32 30,300 18.59 6.04
Date Open High Low Vol Cls adjCls
01-07-09 18.26 18.38 17.92 42,700 18.38 5.97
01-07-06 18.66 18.66 18.33 19,300 18.33 5.95
01-07-05 18.79 19.13 18.57 65,700 18.57 6.03
01-07-03 18.83 18.94 18.74 22,200 18.91 6.14
01-07-02 18.80 19.01 18.65 60,300 18.86 6.13
01-06-29 17.98 18.95 17.98 140,500 18.95 6.16
01-06-28 18.07 18.07 17.18 148,200 17.98 5.84
01-06-27 18.26 18.46 17.40 100,300 18.07 5.87
01-06-26 18.30 18.30 17.95 83,200 18.20 5.91
Date Open High Low Vol Cls adjCls
01-06-25 18.65 18.65 18.25 71,500 18.26 5.93
01-06-22 18.94 18.97 18.42 57,300 18.60 6.04
01-06-21 18.83 18.98 18.72 57,700 18.98 6.17
01-06-20 18.51 18.81 18.49 56,700 18.81 6.11
01-06-19 18.60 18.60 18.47 8,500 18.47 6.00
01-06-18 18.30 18.63 18.25 79,200 18.60 6.04
01-06-15 18.20 18.39 18.17 52,200 18.27 5.94
01-06-14 18.12 18.30 17.94 71,100 18.11 5.88
01-06-13 18.92 18.95 18.18 67,200 18.22 5.92
Date Open High Low Vol Cls adjCls
01-06-12 19.00 19.03 18.86 22,200 18.91 6.14
01-06-11 19.00 19.07 19.00 82,900 19.00 6.17
01-06-08 19.02 19.10 19.01 39,700 19.01 6.18
01-06-07 18.95 19.04 18.93 39,300 19.02 6.18
01-06-06 18.66 19.00 18.65 43,600 19.00 6.17
01-06-05 18.18 18.55 18.18 67,200 18.55 6.03
01-06-04 18.01 18.21 18.01 64,000 18.18 5.91
01-06-01 18.10 18.13 17.88 40,200 18.08 5.87
01-05-31 17.80 18.28 17.77 92,800 18.10 5.88
Date Open High Low Vol Cls adjCls
01-05-30 17.73 17.83 17.65 49,600 17.75 5.77
01-05-29 17.70 17.73 17.40 124,200 17.73 5.76
01-05-25 17.88 17.88 17.71 22,600 17.71 5.75
01-05-24 18.10 18.12 17.90 42,700 17.91 5.82
01-05-23 18.36 18.36 18.02 45,400 18.02 5.85
01-05-22 18.35 18.50 18.17 31,200 18.38 5.97
01-05-21 18.35 18.40 18.23 14,500 18.40 5.98
01-05-18 18.60 18.60 18.30 82,500 18.30 5.94
01-05-17 19.10 19.10 18.75 54,100 18.75 6.09
Date Open High Low Vol Cls adjCls
01-05-16 18.90 19.19 18.90 39,100 19.05 6.19
01-05-15 18.80 18.95 18.79 12,600 18.90 6.14
01-05-14 18.52 18.70 18.52 28,900 18.70 6.07
01-05-11 18.45 18.58 18.45 29,400 18.51 6.01
01-05-10 18.54 18.57 18.43 39,300 18.54 5.98
01-05-09 18.55 18.55 18.40 20,200 18.50 5.97
01-05-08 18.88 18.88 18.53 136,800 18.53 5.98
01-05-07 18.80 19.05 18.76 86,800 18.88 6.09
01-05-04 18.91 19.06 18.86 45,000 18.87 6.09
Date Open High Low Vol Cls adjCls
01-05-03 19.12 19.19 19.00 87,000 19.01 6.14
01-05-02 19.05 19.16 19.00 53,100 19.10 6.16
01-05-01 18.90 19.10 18.90 64,500 19.05 6.15
01-04-30 19.00 19.02 18.90 53,100 18.91 6.10
01-04-27 18.04 18.30 18.02 87,400 18.30 5.91
01-04-26 18.10 18.11 17.90 57,700 17.99 5.81
01-04-25 18.00 18.20 18.00 70,200 18.15 5.86
01-04-24 18.12 18.12 17.80 25,200 18.00 5.81
01-04-23 18.15 18.19 18.05 149,800 18.12 5.85
Date Open High Low Vol Cls adjCls
01-04-20 17.48 18.20 17.35 121,200 18.20 5.87
01-04-19 17.40 17.50 17.35 20,700 17.49 5.64
01-04-18 17.40 17.71 17.25 81,900 17.40 5.62
01-04-17 17.00 17.34 17.00 53,200 17.34 5.60
01-04-16 16.90 17.14 16.90 31,200 16.95 5.47
01-04-12 16.35 16.89 16.35 1,463,100 16.82 5.43
01-04-11 16.80 16.85 16.35 38,800 16.35 5.28
01-04-10 16.50 17.00 16.40 33,700 16.80 5.42
01-04-09 16.30 16.58 16.25 18,100 16.57 5.35
Date Open High Low Vol Cls adjCls
01-04-06 16.35 16.35 16.25 21,100 16.30 5.26
01-04-05 16.14 16.40 16.05 18,400 16.40 5.29
01-04-04 15.75 16.05 15.65 42,400 16.04 5.18
01-04-03 15.96 15.96 15.70 28,000 15.80 5.10
01-04-02 16.40 16.40 16.01 50,100 16.01 5.17
01-03-30 16.30 16.40 16.25 98,500 16.40 5.29
01-03-29 16.79 16.79 16.34 78,900 16.35 5.28
01-03-28 17.10 17.14 16.76 55,800 16.79 5.42
01-03-27 16.85 17.15 16.80 1,073,200 17.09 5.52
Date Open High Low Vol Cls adjCls
01-03-26 16.80 16.90 16.70 456,300 16.85 5.44
01-03-23 16.97 17.05 16.70 98,100 16.76 5.41
01-03-22 16.95 16.96 16.78 74,800 16.93 5.46
01-03-21 16.95 17.10 16.90 78,700 16.95 5.47
01-03-20 16.95 17.15 16.93 73,000 16.96 5.47
01-03-19 17.02 17.10 16.95 205,200 17.00 5.49
01-03-16 17.01 17.15 17.01 113,100 17.01 5.49
01-03-15 17.00 17.10 17.00 50,100 17.00 5.49
01-03-14 17.00 17.24 17.00 104,500 17.00 5.49
Date Open High Low Vol Cls adjCls
01-03-13 17.37 17.37 17.05 190,800 17.25 5.57
01-03-12 17.80 17.80 17.36 30,700 17.36 5.60
01-03-09 18.10 18.10 17.95 19,900 17.96 5.80
01-03-08 18.10 18.25 18.10 27,000 18.10 5.84
01-03-07 17.90 18.15 17.70 79,300 18.15 5.86
01-03-06 18.30 18.30 17.35 184,200 17.90 5.78
01-03-05 19.10 19.24 18.80 17,500 18.80 6.07
01-03-02 19.00 19.15 19.00 25,800 19.10 6.16
01-03-01 18.25 19.04 18.25 88,200 19.00 6.13
Date Open High Low Vol Cls adjCls
01-02-28 18.20 18.28 18.10 78,300 18.25 5.89
01-02-27 17.95 18.20 17.90 118,900 18.16 5.86
01-02-26 17.50 17.95 17.50 55,000 17.95 5.79
01-02-23 17.11 17.50 17.07 207,100 17.50 5.65
01-02-22 17.02 17.12 17.01 52,200 17.11 5.52
01-02-21 16.88 17.07 16.88 32,100 17.02 5.49
01-02-20 17.15 17.15 16.90 68,400 16.91 5.46
01-02-16 17.07 17.20 17.02 37,900 17.10 5.52
01-02-15 17.55 17.68 16.90 165,600 17.05 5.50
Date Open High Low Vol Cls adjCls
01-02-14 17.60 17.60 17.44 19,000 17.49 5.64
01-02-13 17.51 17.90 17.51 27,400 17.65 5.70
01-02-12 17.35 17.55 17.35 73,800 17.55 5.66
01-02-09 17.51 17.65 17.50 60,000 17.50 5.61
01-02-08 17.80 17.80 17.53 37,900 17.54 5.62
01-02-07 17.40 17.85 17.25 43,800 17.80 5.71
01-02-06 17.48 17.65 17.40 48,300 17.45 5.59
01-02-05 17.30 17.38 17.22 20,700 17.38 5.57
01-02-02 17.61 17.61 17.25 24,700 17.30 5.55
Date Open High Low Vol Cls adjCls
01-02-01 17.65 17.65 17.20 18,100 17.46 5.60
01-01-31 17.40 17.75 17.40 68,500 17.60 5.64
01-01-30 17.35 17.41 17.30 56,800 17.38 5.57
01-01-29 17.30 17.43 17.13 257,500 17.30 5.55
01-01-26 17.75 17.75 17.31 40,500 17.37 5.57
01-01-25 17.94 18.00 17.69 50,500 17.81 5.71
01-01-24 19.13 19.19 17.94 109,000 17.94 5.75
01-01-23 19.13 19.25 18.94 26,100 19.25 6.17
01-01-22 19.13 19.13 19.00 79,600 19.13 6.13
Date Open High Low Vol Cls adjCls
01-01-19 19.31 19.34 19.13 15,900 19.13 6.13
01-01-18 19.44 19.44 19.25 18,000 19.44 6.23
01-01-17 19.44 19.50 19.19 58,600 19.31 6.19
01-01-16 19.37 19.56 19.13 81,000 19.44 6.23
01-01-12 19.37 19.81 19.31 99,100 19.56 6.27
01-01-11 20.00 20.06 19.37 123,700 19.50 6.25
01-01-10 19.87 20.25 19.87 159,700 20.12 6.45
01-01-09 19.44 19.87 19.37 63,900 19.81 6.35
01-01-08 19.75 19.75 19.25 40,900 19.44 6.23
Date Open High Low Vol Cls adjCls
01-01-05 19.81 19.87 19.37 87,700 19.87 6.37
01-01-04 19.94 19.94 19.62 99,100 19.81 6.35
01-01-03 19.87 20.19 19.75 86,800 19.94 6.39
01-01-02 20.56 20.69 19.69 165,600 19.81 6.35
00-12-29 20.81 20.88 20.56 29,700 20.56 6.59
00-12-28 20.63 20.81 20.56 60,900 20.81 6.67
00-12-27 20.50 20.63 20.00 61,800 20.63 6.61
00-12-26 20.31 21.00 20.31 52,600 20.56 6.59
00-12-22 19.75 20.50 19.69 67,600 20.44 6.55
Date Open High Low Vol Cls adjCls
00-12-21 19.56 19.87 19.56 31,500 19.87 6.37
00-12-20 19.69 19.81 19.50 65,700 19.50 6.25
00-12-19 19.06 19.75 19.00 85,500 19.69 6.31
00-12-18 19.56 19.69 18.94 96,900 19.00 6.09
00-12-15 19.50 19.81 19.50 125,200 19.50 6.25
00-12-14 19.62 19.62 19.50 37,000 19.56 6.27
00-12-13 19.62 19.87 19.62 155,200 19.69 6.31
00-12-12 20.06 20.06 19.62 40,000 19.62 6.29
00-12-11 18.88 20.06 18.88 111,700 20.06 6.43
Date Open High Low Vol Cls adjCls
00-12-08 18.56 18.81 18.56 48,300 18.75 6.01
00-12-07 18.31 18.44 18.19 77,800 18.44 5.91
00-12-06 18.38 18.75 18.38 36,600 18.44 5.91
00-12-05 17.69 18.44 17.69 260,500 18.38 5.89
00-12-04 17.87 18.00 17.62 57,300 17.62 5.65
00-12-01 17.75 18.00 17.75 54,400 17.87 5.73
00-11-30 17.69 18.06 17.69 79,800 17.75 5.69
00-11-29 18.00 18.00 17.69 70,800 17.69 5.67
00-11-28 17.44 18.00 17.37 67,900 18.00 5.77
Date Open High Low Vol Cls adjCls
00-11-27 17.37 17.37 17.12 32,400 17.37 5.57
00-11-24 17.31 17.37 17.25 57,600 17.37 5.57
00-11-22 17.06 17.19 17.00 47,400 17.19 5.51
00-11-21 17.19 17.19 17.06 55,000 17.06 5.47
00-11-20 17.37 17.37 17.00 63,900 17.19 5.51
00-11-17 17.12 17.37 17.06 37,500 17.37 5.57
00-11-16 17.06 17.06 16.94 14,100 17.00 5.45
00-11-15 17.12 17.19 16.94 27,000 17.06 5.47
00-11-14 17.12 17.25 17.00 38,800 17.19 5.51
Date Open High Low Vol Cls adjCls
00-11-13 16.75 17.12 16.63 29,700 17.12 5.49
00-11-10 17.37 17.37 17.00 45,600 17.00 5.41
00-11-09 17.06 17.25 16.94 137,700 17.25 5.49
00-11-08 17.37 17.37 17.19 13,500 17.19 5.47
00-11-07 17.25 17.37 17.19 31,200 17.37 5.53
00-11-06 17.44 17.44 17.31 22,500 17.37 5.53
00-11-03 16.94 17.44 16.94 31,900 17.44 5.55
00-11-02 17.12 17.12 16.94 117,000 16.94 5.39
00-11-01 17.00 17.00 16.81 113,800 17.00 5.41
Date Open High Low Vol Cls adjCls
00-10-31 16.81 16.94 16.75 64,900 16.94 5.39
00-10-30 16.69 16.81 16.69 34,200 16.69 5.31
00-10-27 17.06 17.06 16.56 23,500 16.75 5.33
00-10-26 16.94 17.06 16.94 24,000 17.06 5.43
00-10-25 17.31 17.31 16.88 33,400 16.88 5.37
00-10-24 17.75 17.75 17.25 21,600 17.31 5.51
00-10-23 16.38 17.75 16.38 87,400 17.75 5.65
00-10-20 16.31 16.38 16.25 13,500 16.31 5.19
00-10-19 16.38 16.44 16.25 16,200 16.25 5.17
Date Open High Low Vol Cls adjCls
00-10-18 16.06 16.31 16.06 4,900 16.25 5.17
00-10-17 16.06 16.19 15.88 59,500 16.13 5.13
00-10-16 16.50 16.50 16.06 23,100 16.06 5.11
00-10-13 16.31 16.63 16.31 31,000 16.50 5.25
00-10-12 16.00 16.19 16.00 16,600 16.19 5.15
00-10-11 16.19 16.19 16.00 12,700 16.00 5.09
00-10-10 16.50 16.63 16.19 12,600 16.19 5.15
00-10-09 16.88 16.88 16.38 21,600 16.56 5.27
00-10-06 17.19 17.19 17.00 25,200 17.00 5.41
Date Open High Low Vol Cls adjCls
00-10-05 16.69 17.25 16.69 31,200 17.25 5.49
00-10-04 16.69 16.69 16.63 20,800 16.69 5.31
00-10-03 16.94 16.94 16.69 23,800 16.69 5.31
00-10-02 17.12 17.37 16.88 45,600 17.00 5.41
00-09-29 17.25 17.62 17.25 45,000 17.31 5.51
00-09-28 17.00 17.31 17.00 11,800 17.31 5.51
00-09-27 17.00 17.06 16.94 15,000 17.00 5.41
00-09-26 17.06 17.06 16.94 90,100 17.00 5.41
00-09-25 17.12 17.25 17.06 39,100 17.06 5.43
Date Open High Low Vol Cls adjCls
00-09-22 17.37 17.37 17.25 28,300 17.25 5.49
00-09-21 17.44 17.50 17.44 28,500 17.44 5.55
00-09-20 17.50 17.62 17.44 34,800 17.44 5.55
00-09-19 17.56 17.56 17.44 48,600 17.50 5.57
00-09-18 17.69 17.69 17.56 42,300 17.56 5.59
00-09-15 17.75 18.06 17.69 82,300 17.81 5.67
00-09-14 17.56 18.00 17.56 40,900 18.00 5.73
00-09-13 17.25 17.56 17.25 24,000 17.56 5.59
00-09-12 17.25 17.37 17.25 40,600 17.31 5.51
Date Open High Low Vol Cls adjCls
00-09-11 17.25 17.44 17.25 53,700 17.31 5.51
00-09-08 17.06 17.19 16.94 491,400 17.19 5.47
00-09-07 16.88 17.00 16.81 42,900 17.00 5.41
00-09-06 16.75 16.81 16.69 40,200 16.81 5.35
00-09-05 16.81 16.81 16.38 33,000 16.75 5.33
00-09-01 16.88 16.94 16.63 46,500 16.69 5.31
00-08-31 16.75 16.94 16.75 80,200 16.94 5.39
00-08-30 16.94 16.94 16.81 101,400 16.81 5.35
00-08-29 16.75 16.94 16.75 42,700 16.94 5.39
Date Open High Low Vol Cls adjCls
00-08-28 16.88 16.94 16.75 53,200 16.75 5.33
00-08-25 16.94 16.94 16.81 29,200 16.88 5.37
00-08-24 16.38 17.00 16.38 88,200 16.94 5.39
00-08-23 16.25 16.44 16.06 61,600 16.31 5.19
00-08-22 16.81 16.88 16.31 68,400 16.31 5.19
00-08-21 17.25 17.25 17.00 69,700 17.00 5.41
00-08-18 17.44 17.44 17.19 705,700 17.25 5.49
00-08-17 17.50 17.62 17.12 81,900 17.37 5.53
00-08-16 17.69 17.75 17.37 51,400 17.50 5.57
Date Open High Low Vol Cls adjCls
00-08-15 17.94 18.00 17.62 45,900 17.62 5.61
00-08-14 17.44 17.81 17.44 28,300 17.81 5.67
00-08-11 17.94 17.94 17.37 17,200 17.37 5.53
00-08-10 17.87 18.31 17.81 48,100 18.13 5.73
00-08-09 17.06 17.75 17.00 144,600 17.56 5.55
00-08-08 17.06 17.12 16.81 107,100 16.94 5.36
00-08-07 17.44 17.44 17.06 10,900 17.25 5.45
00-08-04 17.44 17.50 17.25 32,100 17.37 5.49
00-08-03 17.37 17.50 17.31 19,800 17.31 5.47
Date Open High Low Vol Cls adjCls
00-08-02 16.69 17.50 16.69 30,300 17.44 5.51
00-08-01 16.31 16.75 16.00 29,400 16.75 5.30
00-07-31 16.31 16.38 16.06 18,400 16.13 5.10
00-07-28 16.31 16.50 16.19 30,700 16.31 5.16
00-07-27 15.94 16.19 15.94 13,900 16.19 5.12
00-07-26 15.75 15.94 15.75 28,900 15.88 5.02
00-07-25 15.81 15.94 15.69 32,800 15.81 5.00
00-07-24 15.94 16.06 15.81 47,200 15.81 5.00
00-07-21 16.50 16.50 15.81 86,400 15.94 5.04
Date Open High Low Vol Cls adjCls
00-07-20 16.56 16.88 16.50 80,700 16.50 5.22
00-07-19 16.88 16.88 16.63 23,100 16.69 5.28
00-07-18 17.00 17.06 16.88 26,700 16.94 5.36
00-07-17 17.31 17.37 17.12 21,300 17.12 5.41
00-07-14 17.37 17.37 17.37 18,900 17.37 5.49
00-07-13 17.25 17.44 17.25 94,000 17.37 5.49
00-07-12 17.31 17.31 17.00 25,200 17.19 5.43
00-07-11 17.25 17.44 17.25 73,300 17.44 5.51
00-07-10 17.25 17.44 17.25 32,400 17.25 5.45
Date Open High Low Vol Cls adjCls
00-07-07 17.37 17.44 17.25 13,900 17.31 5.47
00-07-06 17.25 17.37 17.25 40,600 17.37 5.49
00-07-05 17.00 17.19 17.00 20,200 17.12 5.41
00-07-03 16.50 17.25 16.50 10,900 17.25 5.45
00-06-30 17.31 17.44 16.36 122,800 16.38 5.18
00-06-29 17.25 17.44 17.25 70,800 17.44 5.51
00-06-28 17.00 17.44 16.88 88,200 17.37 5.49
00-06-27 17.06 17.37 16.88 54,600 17.00 5.37
00-06-26 17.00 17.00 16.81 16,300 17.00 5.37
Date Open High Low Vol Cls adjCls
00-06-23 16.94 17.19 16.94 36,600 17.12 5.41
00-06-22 17.25 17.31 17.00 46,500 17.06 5.39
00-06-21 17.06 17.37 17.06 15,300 17.37 5.49
00-06-20 17.31 17.31 17.06 11,200 17.06 5.39
00-06-19 17.25 17.37 17.12 34,300 17.37 5.49
00-06-16 17.44 17.44 17.12 79,800 17.12 5.41
00-06-15 17.31 17.50 17.12 117,900 17.44 5.51
00-06-14 17.25 17.37 17.00 141,300 17.37 5.49
00-06-13 17.12 17.25 17.12 28,000 17.25 5.45
Date Open High Low Vol Cls adjCls
00-06-12 16.94 17.06 16.88 21,300 17.06 5.39
00-06-09 16.88 17.00 16.88 26,500 17.00 5.37
00-06-08 16.88 16.94 16.88 42,300 16.88 5.34
00-06-07 16.94 16.94 16.94 24,700 16.94 5.36
00-06-06 17.00 17.00 16.88 34,600 16.94 5.36
00-06-05 16.75 16.94 16.75 48,100 16.94 5.36
00-06-02 17.19 17.37 17.00 30,100 17.00 5.37
00-06-01 17.31 17.44 17.06 53,200 17.19 5.43
00-05-31 17.44 17.44 17.31 32,500 17.44 5.51
Date Open High Low Vol Cls adjCls
00-05-30 17.59 17.59 17.12 37,500 17.44 5.51
00-05-26 17.62 17.69 17.37 147,600 17.62 5.57
00-05-25 18.00 18.13 17.50 61,800 17.62 5.57
00-05-24 17.75 17.94 17.44 16,800 17.94 5.67
00-05-23 17.31 17.87 17.31 32,400 17.87 5.65
00-05-22 17.44 17.50 16.69 35,200 17.19 5.43
00-05-19 17.37 17.44 17.19 45,100 17.44 5.51
00-05-18 17.12 17.56 17.06 80,700 17.25 5.45
00-05-17 17.12 17.12 17.06 98,700 17.06 5.39
Date Open High Low Vol Cls adjCls
00-05-16 16.81 17.25 16.81 46,500 17.06 5.39
00-05-15 17.06 17.06 16.56 40,200 16.69 5.28
00-05-12 17.12 17.31 17.12 66,700 17.19 5.43
00-05-11 16.63 17.31 16.63 143,100 17.06 5.39
00-05-10 16.88 16.88 16.69 43,800 16.69 5.24
00-05-09 16.50 17.37 16.44 152,100 17.00 5.34
00-05-08 16.38 16.50 16.38 21,300 16.50 5.18
00-05-05 16.75 16.75 16.38 70,800 16.75 5.26
00-05-04 16.94 17.06 16.50 80,200 16.75 5.26
Date Open High Low Vol Cls adjCls
00-05-03 17.87 17.87 17.06 29,200 17.19 5.40
00-05-02 17.62 17.94 17.50 40,900 17.94 5.63
00-05-01 17.37 17.75 17.37 44,100 17.75 5.57
00-04-28 16.63 17.37 16.50 38,800 17.37 5.45
00-04-27 17.00 17.00 16.63 22,200 16.75 5.26
00-04-26 16.63 17.37 16.63 58,900 17.12 5.38
00-04-25 16.31 16.69 16.19 78,300 16.69 5.24
00-04-24 16.25 16.31 15.44 89,200 16.19 5.08
00-04-20 15.06 16.06 15.00 62,500 16.06 5.04
Date Open High Low Vol Cls adjCls
00-04-19 15.06 15.16 14.87 152,700 15.06 4.73
00-04-18 14.44 14.94 14.31 84,300 14.94 4.69
00-04-17 14.87 14.94 14.50 43,300 14.69 4.61
00-04-14 15.25 15.50 15.00 69,000 15.00 4.71
00-04-13 15.19 15.31 15.19 105,900 15.25 4.79
00-04-12 15.06 15.19 15.06 82,800 15.06 4.73
00-04-11 15.06 15.06 14.94 154,900 15.00 4.71
00-04-10 15.81 15.88 15.19 147,700 15.19 4.77
00-04-07 16.13 16.13 15.81 85,900 15.81 4.96
Date Open High Low Vol Cls adjCls
00-04-06 16.38 16.56 16.06 28,300 16.06 5.04
00-04-05 16.00 16.50 16.00 33,700 16.44 5.16
00-04-04 16.06 16.13 15.81 58,000 16.13 5.06
00-04-03 16.00 16.19 16.00 27,400 16.19 5.08
00-03-31 15.62 16.13 15.56 36,600 16.00 5.02
00-03-30 15.62 15.69 15.50 33,300 15.50 4.87
00-03-29 15.69 15.81 15.56 26,100 15.69 4.92
00-03-28 15.56 15.81 15.56 11,700 15.69 4.92
00-03-27 16.00 16.00 15.56 37,300 15.56 4.89
Date Open High Low Vol Cls adjCls
00-03-24 15.94 16.00 15.94 32,400 16.00 5.02
00-03-23 15.81 16.00 15.75 81,100 16.00 5.02
00-03-22 15.44 15.81 15.44 56,200 15.81 4.96
00-03-21 16.19 16.19 15.44 58,200 15.44 4.85
00-03-20 16.94 16.94 16.44 31,900 16.44 5.16
00-03-17 17.25 17.25 16.88 32,500 16.88 5.30
00-03-16 16.75 17.50 16.75 59,500 17.37 5.45
00-03-15 16.44 16.69 16.38 67,600 16.63 5.22
00-03-14 17.00 17.06 16.69 38,400 16.69 5.24
Date Open High Low Vol Cls adjCls
00-03-13 16.88 17.19 16.88 42,000 16.94 5.32
00-03-10 17.44 17.44 17.00 41,500 17.06 5.36
00-03-09 17.31 17.50 17.12 98,700 17.44 5.47
00-03-08 17.37 17.50 17.06 35,200 17.44 5.47
00-03-07 17.25 17.50 17.06 74,800 17.37 5.45
00-03-06 16.56 17.37 16.56 96,700 17.25 5.41
00-03-03 17.00 17.19 16.81 88,200 16.81 5.28
00-03-02 17.56 17.62 16.94 66,300 17.00 5.34
00-03-01 18.13 18.13 17.50 62,500 17.56 5.51
Date Open High Low Vol Cls adjCls
00-02-29 16.81 18.19 16.81 157,000 18.13 5.69
00-02-28 16.94 16.94 16.75 29,700 16.94 5.32
00-02-25 16.31 17.12 16.31 151,600 16.94 5.32
00-02-24 15.62 16.31 15.56 41,400 16.31 5.12
00-02-23 15.88 16.00 15.69 18,100 15.69 4.92
00-02-22 15.44 15.94 15.25 72,000 15.94 5.00
00-02-18 16.00 16.00 15.25 76,500 15.44 4.85
00-02-17 16.00 16.13 15.94 70,300 16.00 5.02
00-02-16 16.00 16.00 15.88 13,200 15.88 4.98
Date Open High Low Vol Cls adjCls
00-02-15 16.19 16.19 15.88 745,300 15.94 5.00
00-02-14 16.00 16.13 16.00 76,600 16.13 5.06
00-02-11 16.50 16.66 15.88 181,300 16.00 5.02
00-02-10 16.63 16.69 16.50 69,900 16.63 5.22
00-02-09 16.06 16.81 16.06 97,800 16.81 5.24
00-02-08 15.81 16.00 15.75 283,900 15.94 4.97
00-02-07 16.00 16.00 15.69 103,600 15.81 4.93
00-02-04 16.25 16.25 16.06 23,100 16.06 5.01
00-02-03 16.44 16.44 16.00 94,500 16.31 5.08
Date Open High Low Vol Cls adjCls
00-02-02 16.00 16.38 16.00 89,200 16.31 5.08
00-02-01 15.94 16.13 15.94 134,500 16.00 4.99
00-01-31 16.13 16.13 15.75 112,900 15.94 4.97
00-01-28 16.25 16.25 16.13 230,400 16.13 5.03
00-01-27 16.25 16.41 16.00 52,300 16.13 5.03
00-01-26 16.50 16.56 15.88 99,000 16.38 5.10
00-01-25 15.94 16.44 15.94 109,900 16.44 5.12
00-01-24 16.69 16.75 16.00 96,000 16.00 4.99
00-01-21 16.56 16.81 16.56 90,600 16.81 5.24
Date Open High Low Vol Cls adjCls
00-01-20 16.50 17.00 16.44 138,600 16.69 5.20
00-01-19 15.81 16.31 15.37 79,200 16.31 5.08
00-01-18 15.94 16.19 15.62 41,400 15.81 4.93
00-01-14 15.37 15.75 15.31 11,700 15.75 4.91
00-01-13 15.12 15.37 15.00 13,200 15.31 4.77
00-01-12 15.06 15.12 15.00 23,500 15.00 4.67
00-01-11 15.56 15.69 14.75 131,500 14.94 4.66
00-01-10 15.06 15.56 15.06 21,700 15.56 4.85
00-01-07 15.75 15.81 15.12 24,400 15.19 4.73
Date Open High Low Vol Cls adjCls
00-01-06 15.94 16.06 15.62 42,700 15.69 4.89
00-01-05 16.50 16.50 16.00 23,400 16.00 4.99
00-01-04 16.44 16.56 16.38 27,900 16.38 5.10
00-01-03 16.50 16.81 16.38 24,900 16.63 5.18
99-12-31 16.31 16.63 16.25 19,300 16.63 5.18
99-12-30 16.50 16.63 16.31 22,000 16.31 5.08
99-12-29 16.13 16.44 16.00 12,700 16.38 5.10
99-12-28 16.38 16.50 16.13 36,000 16.39 5.11
99-12-27 16.63 16.63 16.38 18,600 16.38 5.10
Date Open High Low Vol Cls adjCls
99-12-23 16.94 16.94 16.63 18,900 16.63 5.18
99-12-22 16.69 16.88 16.50 15,000 16.88 5.26
99-12-21 16.88 17.00 16.75 71,100 16.75 5.22
99-12-20 16.75 17.00 16.75 25,300 16.88 5.26
99-12-17 16.81 16.88 16.81 45,600 16.81 5.24
99-12-16 16.81 16.94 16.81 86,100 16.81 5.24
99-12-15 16.75 16.94 16.75 49,900 16.81 5.24
99-12-14 17.00 17.00 16.75 72,600 16.75 5.22
99-12-13 16.94 17.00 16.94 45,900 17.00 5.30
Date Open High Low Vol Cls adjCls
99-12-10 16.94 17.00 16.88 243,100 16.94 5.28
99-12-09 17.00 17.00 16.81 90,600 16.88 5.26
99-12-08 16.81 17.00 16.81 66,700 16.94 5.28
99-12-07 16.81 16.97 16.75 66,600 16.75 5.22
99-12-06 16.94 17.00 16.75 30,600 16.81 5.24
99-12-03 16.88 17.00 16.81 21,100 16.94 5.28
99-12-02 16.81 16.94 16.81 24,900 16.88 5.26
99-12-01 17.00 17.12 16.81 44,700 16.81 5.24
99-11-30 16.56 17.12 16.56 104,800 17.12 5.34
Date Open High Low Vol Cls adjCls
99-11-29 16.56 16.63 16.50 53,200 16.63 5.18
99-11-26 17.00 17.00 16.56 63,900 16.56 5.16
99-11-24 17.12 17.50 16.94 145,300 17.00 5.30
99-11-23 17.25 17.25 17.12 10,900 17.25 5.38
99-11-22 17.37 17.75 17.31 38,800 17.37 5.42
99-11-19 16.94 17.37 16.94 26,700 17.31 5.40
99-11-18 17.00 17.00 16.75 39,700 16.88 5.26
99-11-17 16.88 16.88 16.81 16,200 16.88 5.26
99-11-16 16.75 17.00 16.75 62,700 17.00 5.30
Date Open High Low Vol Cls adjCls
99-11-15 16.75 16.75 16.63 33,900 16.75 5.22
99-11-12 16.63 16.69 16.63 1,900 16.63 5.18
99-11-11 16.94 16.94 16.63 53,500 16.63 5.18
99-11-10 16.56 16.94 16.56 23,800 16.94 5.28
99-11-09 16.75 16.94 16.75 7,200 16.81 5.20
99-11-08 16.94 17.12 16.63 33,900 16.63 5.14
99-11-05 16.38 17.00 16.25 48,700 16.88 5.22
99-11-04 16.31 16.44 16.25 15,400 16.44 5.09
99-11-03 16.38 16.38 16.19 29,200 16.38 5.07
Date Open High Low Vol Cls adjCls
99-11-02 16.00 16.38 16.00 74,400 16.38 5.07
99-11-01 15.88 16.00 15.75 155,200 16.00 4.95
99-10-29 15.56 15.88 15.56 34,800 15.75 4.87
99-10-28 15.69 15.94 15.50 146,700 15.56 4.82
99-10-27 15.50 16.00 15.50 62,700 15.81 4.89
99-10-26 15.37 15.56 15.37 22,000 15.56 4.82
99-10-25 15.12 15.56 15.12 28,500 15.37 4.76
99-10-22 15.37 15.37 15.06 43,200 15.12 4.68
99-10-21 15.50 15.50 15.37 30,300 15.37 4.76
Date Open High Low Vol Cls adjCls
99-10-20 15.56 15.56 15.50 7,300 15.56 4.82
99-10-19 15.25 15.56 15.25 9,600 15.50 4.80
99-10-18 15.44 15.44 15.19 25,600 15.31 4.74
99-10-15 15.56 15.56 15.25 29,200 15.44 4.78
99-10-14 15.56 15.56 15.50 8,700 15.50 4.80
99-10-13 15.88 15.88 15.56 22,900 15.56 4.82
99-10-12 16.25 16.25 15.88 63,900 15.88 4.91
99-10-11 16.44 16.44 16.25 20,200 16.25 5.03
99-10-08 16.31 16.44 16.31 16,800 16.44 5.09
Date Open High Low Vol Cls adjCls
99-10-07 16.81 16.81 16.38 13,500 16.44 5.09
99-10-06 16.81 16.81 16.75 6,900 16.81 5.20
99-10-05 16.94 16.94 16.56 25,200 16.81 5.20
99-10-04 16.75 17.00 16.75 19,800 17.00 5.26
99-10-01 17.87 17.87 16.75 75,700 16.81 5.20
99-09-30 16.31 18.00 16.31 75,100 18.00 5.57
99-09-29 15.31 16.31 15.31 50,800 16.31 5.05
99-09-28 15.25 15.37 15.19 29,400 15.37 4.76
99-09-27 15.37 15.37 15.06 52,600 15.25 4.72
Date Open High Low Vol Cls adjCls
99-09-24 15.12 15.37 15.12 12,300 15.37 4.76
99-09-23 15.31 15.31 15.12 41,400 15.12 4.68
99-09-22 15.31 15.31 15.31 900 15.31 4.74
99-09-21 15.31 15.37 15.31 11,800 15.31 4.74
99-09-20 15.25 15.37 15.25 7,800 15.31 4.74
99-09-17 15.25 15.25 15.19 22,000 15.25 4.72
99-09-16 15.06 15.25 15.06 42,300 15.25 4.72
99-09-15 15.06 15.12 15.06 8,100 15.06 4.66
99-09-14 15.06 15.06 15.06 13,500 15.06 4.66
Date Open High Low Vol Cls adjCls
99-09-13 15.00 15.06 15.00 54,100 15.06 4.66
99-09-10 15.00 15.06 15.00 1,900 15.06 4.66
99-09-09 15.06 15.19 15.00 34,800 15.00 4.64
99-09-08 15.19 15.19 15.00 22,200 15.19 4.70
99-09-07 15.19 15.19 15.06 19,300 15.19 4.70
99-09-03 15.12 15.19 15.00 22,200 15.19 4.70
99-09-02 15.12 15.19 15.00 62,200 15.00 4.64
99-09-01 15.19 15.44 15.19 49,900 15.25 4.72
99-08-31 14.87 15.12 14.81 37,000 15.06 4.66
Date Open High Low Vol Cls adjCls
99-08-30 14.69 14.94 14.63 55,500 14.94 4.62
99-08-27 14.75 14.75 14.69 38,700 14.69 4.54
99-08-26 14.63 14.81 14.63 31,600 14.75 4.56
99-08-25 14.75 14.75 14.63 46,500 14.69 4.54
99-08-24 15.31 15.31 14.81 23,100 14.81 4.58
99-08-23 15.50 15.50 15.31 16,600 15.31 4.74
99-08-20 15.00 15.00 14.81 10,800 14.94 4.62
99-08-19 14.63 14.87 14.56 53,100 14.87 4.60
99-08-18 14.63 14.75 14.56 220,000 14.63 4.53
Date Open High Low Vol Cls adjCls
99-08-17 14.69 14.94 14.63 109,500 14.75 4.56
99-08-16 14.56 14.63 14.50 66,300 14.56 4.51
99-08-13 14.50 14.56 14.38 173,800 14.56 4.51
99-08-12 14.50 14.63 14.38 20,700 14.63 4.53
99-08-11 14.63 14.63 14.56 16,300 14.56 4.47
99-08-10 14.81 14.94 14.38 79,800 14.56 4.47
99-08-09 15.00 15.00 14.69 33,700 14.69 4.51
99-08-06 15.00 15.00 14.94 35,700 14.94 4.58
99-08-05 15.12 15.31 15.00 58,900 15.06 4.62
Date Open High Low Vol Cls adjCls
99-08-04 15.06 15.44 15.06 36,000 15.25 4.68
99-08-03 15.44 15.50 14.94 64,300 15.12 4.64
99-08-02 15.88 15.88 15.25 55,800 15.31 4.70
99-07-30 15.12 16.00 15.12 54,900 16.00 4.91
99-07-29 15.44 15.44 14.81 40,900 15.06 4.62
99-07-28 15.44 15.56 15.44 12,600 15.56 4.78
99-07-27 15.19 15.50 15.19 32,400 15.37 4.72
99-07-26 15.25 15.25 15.06 27,400 15.19 4.66
99-07-23 15.37 15.50 15.12 35,100 15.12 4.64
Date Open High Low Vol Cls adjCls
99-07-22 15.62 15.62 15.37 14,500 15.50 4.76
99-07-21 15.56 16.06 15.56 62,500 15.75 4.83
99-07-20 15.75 15.81 15.44 41,500 15.62 4.80
99-07-19 16.25 16.25 15.94 45,900 16.00 4.91
99-07-16 16.19 16.31 16.19 32,100 16.31 5.01
99-07-15 16.25 16.31 16.00 135,900 16.31 5.01
99-07-14 16.38 16.44 16.25 63,400 16.31 5.01
99-07-13 16.88 16.88 16.25 42,300 16.31 5.01
99-07-12 16.69 16.94 16.69 52,800 16.94 5.20
Date Open High Low Vol Cls adjCls
99-07-09 17.31 17.37 16.38 207,100 16.69 5.12
99-07-08 17.56 17.56 17.25 179,100 17.31 5.31
99-07-07 18.47 18.47 17.44 130,900 17.44 5.35
99-07-06 18.63 18.81 18.50 108,100 18.50 5.68
99-07-02 18.88 19.06 18.56 151,300 18.56 5.70
99-07-01 19.00 19.00 18.81 93,100 19.00 5.83
99-06-30 17.87 19.00 17.87 199,900 19.00 5.83
99-06-29 17.62 17.94 17.56 39,600 17.94 5.50
99-06-28 17.44 17.62 17.44 88,600 17.56 5.39
Date Open High Low Vol Cls adjCls
99-06-25 17.31 17.50 17.31 27,900 17.31 5.31
99-06-24 17.25 17.37 17.25 23,800 17.37 5.33
99-06-23 17.50 17.50 17.25 98,200 17.25 5.29
99-06-22 17.31 17.56 17.25 74,800 17.56 5.39
99-06-21 17.25 17.31 17.25 239,800 17.31 5.31
99-06-18 17.37 17.44 17.25 126,600 17.31 5.31
99-06-17 17.31 17.50 17.31 30,600 17.50 5.37
99-06-16 17.06 17.31 17.06 881,700 17.25 5.29
99-06-15 17.25 17.25 17.06 26,500 17.06 5.24
Date Open High Low Vol Cls adjCls
99-06-14 17.25 17.25 17.19 16,300 17.25 5.29
99-06-11 17.19 17.19 17.06 68,500 17.19 5.27
99-06-10 17.19 17.31 17.19 6,300 17.31 5.31
99-06-09 17.19 17.31 17.06 47,700 17.31 5.31
99-06-08 17.19 17.50 17.19 40,000 17.44 5.35
99-06-07 17.06 17.44 17.00 56,200 17.31 5.31
99-06-04 17.12 17.19 17.00 94,200 17.19 5.27
99-06-03 17.19 17.25 17.00 84,700 17.19 5.27
99-06-02 17.12 17.25 17.00 153,400 17.25 5.29
Date Open High Low Vol Cls adjCls
99-06-01 16.88 17.25 16.88 182,400 17.25 5.29
99-05-28 16.94 16.94 16.88 35,700 16.94 5.20
99-05-27 16.69 16.88 16.69 57,700 16.88 5.18
99-05-26 16.56 17.00 16.56 160,200 16.94 5.20
99-05-25 16.00 16.75 16.00 121,200 16.56 5.08
99-05-24 15.31 16.00 15.25 132,700 16.00 4.91
99-05-21 15.00 15.25 14.87 108,900 15.25 4.68
99-05-20 15.25 15.25 14.94 58,600 15.00 4.60
99-05-19 15.50 15.50 15.25 28,900 15.25 4.68
Date Open High Low Vol Cls adjCls
99-05-18 15.81 15.81 15.50 16,200 15.50 4.76
99-05-17 15.94 15.94 15.56 19,300 15.81 4.85
99-05-14 15.75 16.06 15.62 22,000 16.06 4.93
99-05-13 15.37 15.88 15.37 53,700 15.88 4.87
99-05-12 16.31 16.31 15.31 68,100 15.37 4.72
99-05-11 16.75 16.88 16.31 43,600 16.44 5.01
99-05-10 16.00 17.37 16.00 139,000 16.75 5.10
99-05-07 15.50 15.88 15.50 33,900 15.81 4.82
99-05-06 15.19 15.50 15.19 19,800 15.50 4.72
Date Open High Low Vol Cls adjCls
99-05-05 15.31 15.31 15.19 27,900 15.25 4.65
99-05-04 15.44 15.44 15.19 41,400 15.31 4.66
99-05-03 14.87 15.62 14.81 70,300 15.31 4.66
99-04-30 14.94 15.00 14.87 139,600 14.87 4.53
99-04-29 14.63 14.94 14.56 50,500 14.87 4.53
99-04-28 14.63 14.69 14.63 50,500 14.69 4.47
99-04-27 14.44 14.69 14.44 107,200 14.63 4.46
99-04-26 14.38 14.50 14.31 159,400 14.50 4.42
99-04-23 14.69 14.69 14.19 187,600 14.38 4.38
Date Open High Low Vol Cls adjCls
99-04-22 14.69 14.69 14.63 41,800 14.69 4.47
99-04-21 14.69 14.75 14.56 75,100 14.69 4.47
99-04-20 14.69 14.69 14.56 70,200 14.63 4.46
99-04-19 14.94 14.94 14.63 105,000 14.69 4.47
99-04-16 14.63 15.19 14.63 208,500 14.94 4.55
99-04-15 14.00 14.81 14.00 240,900 14.75 4.49
99-04-14 13.25 14.00 13.19 134,100 13.81 4.21
99-04-13 12.87 13.31 12.81 40,200 13.12 4.00
99-04-12 12.25 12.75 12.25 58,900 12.75 3.88
Date Open High Low Vol Cls adjCls
99-04-09 11.75 12.38 11.63 113,400 12.38 3.77
99-04-08 11.88 11.88 11.63 44,100 11.81 3.60
99-04-07 12.31 12.31 11.88 54,900 11.88 3.62
99-04-06 12.50 12.62 12.31 32,400 12.31 3.75
99-04-05 12.00 12.56 12.00 90,100 12.56 3.83
99-04-01 11.31 11.88 11.31 87,000 11.88 3.62
99-03-31 12.31 12.38 11.12 165,700 11.12 3.39
99-03-30 12.06 12.38 12.06 51,300 12.38 3.77
99-03-29 12.25 12.44 12.00 43,300 12.13 3.69
Date Open High Low Vol Cls adjCls
99-03-26 12.56 12.56 12.31 127,500 12.38 3.77
99-03-25 12.06 12.50 12.06 79,300 12.50 3.81
99-03-24 12.25 12.25 12.00 506,700 12.13 3.69
99-03-23 12.44 12.44 12.31 108,100 12.31 3.75
99-03-22 13.00 13.00 12.50 178,200 12.50 3.81
99-03-19 13.00 13.06 12.75 262,300 12.94 3.94
99-03-18 13.31 13.37 13.00 23,800 13.06 3.98
99-03-17 13.25 13.63 13.19 58,000 13.37 4.07
99-03-16 13.00 13.19 13.00 48,600 13.19 4.02
Date Open High Low Vol Cls adjCls
99-03-15 13.00 13.06 13.00 57,600 13.06 3.98
99-03-12 13.12 13.12 13.00 38,200 13.00 3.96
99-03-11 13.25 13.31 13.06 69,300 13.12 4.00
99-03-10 13.19 13.31 13.19 30,700 13.25 4.04
99-03-09 12.94 13.12 12.94 35,200 13.06 3.98
99-03-08 12.94 13.00 12.81 68,800 12.87 3.92
99-03-05 13.31 13.31 12.94 57,300 12.94 3.94
99-03-04 13.25 13.25 13.12 67,900 13.19 4.02
99-03-03 13.44 13.44 13.00 85,000 13.12 4.00
Date Open High Low Vol Cls adjCls
99-03-02 13.50 13.56 13.50 65,800 13.50 4.11
99-03-01 12.75 13.44 12.75 109,900 13.44 4.09
99-02-26 12.87 12.94 12.75 32,800 12.75 3.88
99-02-25 12.81 12.87 12.81 73,800 12.87 3.92
99-02-24 13.12 13.25 12.87 65,700 12.94 3.94
99-02-23 13.00 13.31 13.00 43,200 13.31 4.06
99-02-22 12.75 13.00 12.75 32,400 13.00 3.96
99-02-19 12.75 12.81 12.75 96,300 12.75 3.88
99-02-18 12.69 12.75 12.62 106,200 12.75 3.88
Date Open High Low Vol Cls adjCls
99-02-17 12.94 12.94 12.75 24,700 12.81 3.90
99-02-16 13.00 13.00 13.00 74,700 13.00 3.96
99-02-12 13.44 13.44 12.87 45,600 12.87 3.92
99-02-11 12.75 13.31 12.75 394,600 13.31 4.06
99-02-10 12.62 12.75 12.56 59,500 12.75 3.88
99-02-09 12.69 12.75 12.69 73,000 12.69 3.83
99-02-08 12.75 12.81 12.62 87,300 12.75 3.85
99-02-05 12.50 12.94 12.50 147,300 12.62 3.81
99-02-04 12.38 12.62 12.38 63,600 12.50 3.77
Date Open High Low Vol Cls adjCls
99-02-03 12.44 12.50 12.31 49,200 12.38 3.73
99-02-02 13.06 13.06 12.25 87,400 12.50 3.77
99-02-01 13.31 13.50 13.06 82,300 13.12 3.96
99-01-29 13.12 13.31 13.00 37,800 13.31 4.02
99-01-28 13.25 13.25 13.00 42,300 13.00 3.92
99-01-27 13.12 13.44 13.12 84,600 13.19 3.98
99-01-26 12.87 13.19 12.81 92,800 13.19 3.98
99-01-25 12.69 12.87 12.50 111,100 12.87 3.89
99-01-22 12.62 12.75 12.50 142,800 12.75 3.85
Date Open High Low Vol Cls adjCls
99-01-21 12.38 12.69 12.06 102,600 12.69 3.83
99-01-20 12.38 12.44 12.19 91,300 12.38 3.73
99-01-19 12.87 12.87 12.25 80,100 12.50 3.77
99-01-15 12.87 12.94 12.75 55,300 12.87 3.89
99-01-14 13.44 13.44 12.75 93,300 12.87 3.89
99-01-13 13.56 13.56 13.19 127,900 13.44 4.05
99-01-12 13.50 13.56 13.12 93,300 13.50 4.07
99-01-11 13.88 13.94 13.63 45,000 13.63 4.11
99-01-08 13.75 14.00 13.69 92,200 14.00 4.22
Date Open High Low Vol Cls adjCls
99-01-07 13.94 14.06 13.88 172,900 13.88 4.19
99-01-06 13.88 14.00 13.88 166,000 13.88 4.19
99-01-05 14.38 14.50 14.19 119,700 14.19 4.28
99-01-04 13.94 14.50 13.94 109,000 14.38 4.34
98-12-31 13.63 13.94 13.63 70,800 13.88 4.19
98-12-30 13.50 13.63 13.44 76,000 13.50 4.07
98-12-29 13.88 13.88 13.50 153,900 13.63 4.11
98-12-28 14.13 14.13 13.94 38,700 14.00 4.22
98-12-24 14.06 14.19 14.00 32,100 14.19 4.28
Date Open High Low Vol Cls adjCls
98-12-23 14.13 14.19 14.06 90,100 14.19 4.28
98-12-22 14.06 14.31 14.00 42,700 14.00 4.22
98-12-21 14.00 14.13 13.88 36,100 14.06 4.24
98-12-18 14.00 14.13 13.56 85,600 13.88 4.19
98-12-17 13.56 13.63 13.50 85,900 13.63 4.11
98-12-16 13.88 13.88 13.50 68,400 13.50 4.07
98-12-15 14.06 14.13 13.88 54,100 13.88 4.19
98-12-14 14.31 14.38 14.19 18,100 14.19 4.28
98-12-11 14.56 14.56 14.25 22,200 14.31 4.32
Date Open High Low Vol Cls adjCls
98-12-10 14.56 14.69 14.56 122,500 14.56 4.39
98-12-09 14.69 14.69 14.56 266,500 14.56 4.39
98-12-08 14.56 14.75 14.56 304,200 14.56 4.39
98-12-07 14.63 14.81 14.38 58,000 14.56 4.39
98-12-04 13.88 14.63 13.88 93,700 14.63 4.41
98-12-03 14.00 14.06 13.88 113,100 13.88 4.19
98-12-02 14.19 14.44 14.13 33,000 14.19 4.28
98-12-01 13.94 14.25 13.94 111,700 14.19 4.28
98-11-30 14.06 14.38 14.00 148,600 14.00 4.22
Date Open High Low Vol Cls adjCls
98-11-27 14.00 14.13 13.94 151,300 13.94 4.21
98-11-25 14.00 14.19 14.00 118,800 14.00 4.22
98-11-24 14.06 14.13 14.00 69,400 14.06 4.24
98-11-23 13.63 14.06 13.63 48,700 14.06 4.24
98-11-20 13.75 13.81 13.50 82,500 13.63 4.11
98-11-19 13.56 13.94 13.56 159,700 13.88 4.19
98-11-18 13.31 13.50 13.25 27,100 13.44 4.05
98-11-17 13.19 13.44 13.06 81,900 13.25 4.00
98-11-16 13.06 13.25 13.00 248,100 13.19 3.98
Date Open High Low Vol Cls adjCls
98-11-13 13.25 13.31 12.87 105,900 12.94 3.90
98-11-12 13.50 13.50 12.81 198,600 13.12 3.96
98-11-11 14.25 14.25 13.50 142,600 13.69 4.09
98-11-10 14.25 14.25 14.00 122,400 14.13 4.23
98-11-09 14.38 14.38 14.25 117,900 14.25 4.26
98-11-06 14.31 14.50 14.31 258,700 14.31 4.28
98-11-05 13.88 14.38 13.88 409,500 14.31 4.28
98-11-04 13.69 14.06 13.56 227,400 13.94 4.17
98-11-03 13.69 13.69 13.50 88,600 13.56 4.06
Date Open High Low Vol Cls adjCls
98-11-02 13.37 14.00 12.75 125,700 13.63 4.08
98-10-30 13.00 13.50 13.00 169,600 13.25 3.96
98-10-29 13.25 13.50 13.12 122,500 13.12 3.93
98-10-28 13.25 13.50 13.06 91,500 13.12 3.93
98-10-27 13.25 13.31 13.19 139,200 13.19 3.94
98-10-26 13.19 13.37 13.19 164,400 13.31 3.98
98-10-23 12.62 13.25 12.62 123,300 13.06 3.91
98-10-22 12.19 12.50 12.19 278,700 12.50 3.74
98-10-21 12.19 12.50 12.19 195,900 12.25 3.66
Date Open High Low Vol Cls adjCls
98-10-20 12.25 12.31 12.06 225,600 12.06 3.61
98-10-19 12.00 12.50 12.00 670,500 12.13 3.63
98-10-16 13.25 13.25 12.00 897,300 12.00 3.59
98-10-15 14.13 14.13 13.50 123,300 13.50 4.04
98-10-14 15.00 15.00 14.50 35,700 14.50 4.34
98-10-13 14.87 15.06 14.87 11,400 15.00 4.49
98-10-12 14.94 15.12 14.94 14,500 15.00 4.49
98-10-09 15.25 15.25 15.00 40,900 15.00 4.49
98-10-08 15.56 15.56 15.31 26,200 15.37 4.60
Date Open High Low Vol Cls adjCls
98-10-07 15.94 15.94 15.62 12,700 15.69 4.69
98-10-06 16.13 16.13 15.88 48,600 15.88 4.75
98-10-05 16.25 16.25 16.06 11,200 16.19 4.84
98-10-02 16.38 16.44 15.12 1,758,600 15.12 4.52
98-10-01 16.25 16.50 16.25 132,700 16.38 4.90
98-09-30 15.88 16.31 15.75 209,400 16.31 4.88
98-09-29 16.25 16.25 16.00 25,300 16.00 4.79
98-09-28 16.25 16.50 16.19 38,800 16.25 4.86
98-09-25 17.44 17.44 16.25 160,200 16.25 4.86
Date Open High Low Vol Cls adjCls
98-09-24 17.75 17.75 17.31 57,600 17.44 5.22
98-09-23 18.00 18.00 17.69 60,000 17.75 5.31
98-09-22 18.50 18.50 18.00 261,900 18.00 5.38
98-09-21 18.63 18.69 18.44 76,200 18.50 5.53
98-09-18 18.25 18.63 18.25 119,700 18.63 5.57
98-09-17 17.69 18.13 17.69 51,000 17.87 5.35
98-09-16 17.87 17.94 17.37 110,400 17.62 5.27
98-09-15 17.44 17.62 17.37 72,600 17.62 5.27
98-09-14 17.62 17.75 17.56 30,700 17.56 5.25
Date Open High Low Vol Cls adjCls
98-09-11 17.50 17.75 17.50 55,900 17.62 5.27
98-09-10 17.44 17.44 17.37 4,600 17.37 5.20
98-09-09 17.25 17.56 17.25 56,200 17.44 5.22
98-09-08 17.00 17.94 17.00 56,200 17.50 5.23
98-09-04 16.00 16.75 16.00 92,400 16.75 5.01
98-09-03 17.06 17.19 16.88 157,500 16.88 5.05
98-09-02 16.81 17.12 16.75 156,300 17.00 5.08
98-09-01 17.44 17.44 16.75 159,900 16.75 5.01
98-08-31 17.50 17.50 17.25 100,800