Amedisys Inc. (AMED)

50.00
+0.88 (+2.06%)
Exchange
NMS
Day Range
42.89 - 44.84
52 Week Range
19.03 - 46.40
Open
43.07
Avg. Vol
351,552
Market Cap
1.47B
Short ratio
3.30
PE ratio
PEG Ratio
0.42
Earnings Share
-0.30

Amedisys Inc. (AMED) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 43.07 44.84 42.89 663,900 43.63 43.63
15-07-30 41.00 42.76 40.42 802,800 42.75 42.75
15-07-29 46.40 46.40 40.28 1,236,700 41.13 41.13
15-07-28 43.97 44.26 42.79 321,200 44.15 44.15
15-07-27 43.94 44.11 42.62 375,300 43.44 43.44
15-07-24 44.79 45.10 43.91 195,200 44.18 44.18
15-07-23 44.62 45.70 44.37 197,800 44.68 44.68
15-07-22 43.35 44.72 43.18 259,100 44.69 44.69
15-07-21 43.97 44.37 42.71 250,300 43.55 43.55
Date Open High Low Vol Cls adjCls
15-07-20 44.78 44.94 43.50 196,200 43.82 43.82
15-07-17 44.31 44.78 43.71 233,700 44.69 44.69
15-07-16 42.93 44.21 42.64 376,600 44.13 44.13
15-07-15 42.27 42.74 41.55 230,300 42.45 42.45
15-07-14 41.78 42.72 41.62 262,100 42.11 42.11
15-07-13 41.81 42.35 41.72 237,300 42.10 42.10
15-07-10 41.27 41.76 40.83 248,100 41.52 41.52
15-07-09 42.03 42.15 40.75 255,400 40.94 40.94
15-07-08 41.03 41.88 41.03 403,500 41.68 41.68
Date Open High Low Vol Cls adjCls
15-07-07 41.00 41.67 40.31 383,100 41.44 41.44
15-07-06 40.59 41.26 40.55 279,900 41.13 41.13
15-07-02 40.65 41.27 40.32 314,300 40.86 40.86
15-07-01 40.82 41.28 39.11 671,700 40.62 40.62
15-06-30 39.96 40.36 39.24 513,000 39.73 39.73
15-06-29 38.93 40.95 38.93 417,500 39.78 39.78
15-06-26 39.88 40.37 38.93 970,800 39.32 39.32
15-06-25 39.51 40.37 39.00 332,900 39.96 39.96
15-06-24 40.00 40.70 39.06 380,500 39.49 39.49
Date Open High Low Vol Cls adjCls
15-06-23 42.01 42.48 39.93 1,067,400 40.44 40.44
15-06-22 42.69 43.61 42.14 398,400 42.20 42.20
15-06-19 42.05 42.98 41.80 765,000 42.34 42.34
15-06-18 40.44 41.09 40.20 269,700 40.93 40.93
15-06-17 39.43 40.24 39.17 285,000 40.17 40.17
15-06-16 37.83 39.66 37.83 259,700 39.18 39.18
15-06-15 38.11 38.35 37.62 283,700 37.98 37.98
15-06-12 37.31 38.42 37.22 279,400 38.23 38.23
15-06-11 37.16 37.62 36.94 398,700 37.50 37.50
Date Open High Low Vol Cls adjCls
15-06-10 36.68 37.69 36.51 318,500 37.40 37.40
15-06-09 35.70 37.63 35.69 918,400 36.11 36.11
15-06-08 34.22 35.32 33.63 296,600 34.64 34.64
15-06-05 33.16 34.28 33.16 218,900 34.14 34.14
15-06-04 32.82 33.38 32.62 195,300 33.30 33.30
15-06-03 32.73 33.10 31.94 247,900 33.04 33.04
15-06-02 31.86 32.98 31.80 221,000 32.56 32.56
15-06-01 31.14 32.45 31.11 304,600 32.05 32.05
15-05-29 31.19 31.37 30.08 496,100 31.02 31.02
Date Open High Low Vol Cls adjCls
15-05-28 31.67 31.98 31.13 188,600 31.83 31.83
15-05-27 29.95 31.74 29.87 674,400 31.67 31.67
15-05-26 28.74 29.61 28.71 177,400 29.13 29.13
15-05-22 28.93 29.38 28.70 195,000 28.98 28.98
15-05-21 29.20 29.35 28.92 99,900 28.99 28.99
15-05-20 29.01 29.42 28.74 145,100 29.25 29.25
15-05-19 28.73 29.20 28.56 166,500 28.85 28.85
15-05-18 28.40 28.98 28.32 150,000 28.79 28.79
15-05-15 28.41 28.73 28.39 118,400 28.49 28.49
Date Open High Low Vol Cls adjCls
15-05-14 28.18 28.61 27.81 142,800 28.53 28.53
15-05-13 28.33 28.56 28.01 165,200 28.03 28.03
15-05-12 28.26 28.58 27.67 192,000 28.30 28.30
15-05-11 28.05 28.73 28.05 167,100 28.44 28.44
15-05-08 28.07 28.31 27.87 174,200 27.99 27.99
15-05-07 27.64 28.15 27.37 290,700 27.78 27.78
15-05-06 27.86 28.09 27.40 244,100 27.79 27.79
15-05-05 27.47 28.63 27.00 324,400 27.90 27.90
15-05-04 26.05 27.92 26.05 337,700 27.68 27.68
Date Open High Low Vol Cls adjCls
15-05-01 28.18 28.18 27.02 210,900 27.35 27.35
15-04-30 27.79 29.18 27.75 421,000 27.81 27.81
15-04-29 28.29 28.87 27.40 436,600 27.86 27.86
15-04-28 25.32 26.38 24.81 165,200 26.23 26.23
15-04-27 26.95 27.19 25.14 185,700 25.42 25.42
15-04-24 26.90 27.19 26.64 113,100 26.82 26.82
15-04-23 25.92 26.99 25.91 156,300 26.82 26.82
15-04-22 25.96 26.23 25.48 83,100 26.07 26.07
15-04-21 26.01 26.28 25.90 125,100 26.04 26.04
Date Open High Low Vol Cls adjCls
15-04-20 25.45 26.23 25.44 153,900 25.89 25.89
15-04-17 25.65 25.89 25.37 117,200 25.43 25.43
15-04-16 25.96 26.17 25.68 94,600 25.85 25.85
15-04-15 26.17 26.39 26.08 103,900 26.11 26.11
15-04-14 26.42 26.58 26.00 118,900 26.14 26.14
15-04-13 26.30 26.87 26.30 104,200 26.47 26.47
15-04-10 26.45 26.66 26.28 90,900 26.38 26.38
15-04-09 26.14 26.46 25.98 155,500 26.36 26.36
15-04-08 26.31 26.67 25.93 294,200 26.14 26.14
Date Open High Low Vol Cls adjCls
15-04-07 26.77 27.06 26.33 121,800 26.43 26.43
15-04-06 26.81 27.14 26.54 163,400 26.80 26.80
15-04-02 27.52 27.90 26.96 114,300 27.21 27.21
15-04-01 26.74 27.48 26.69 213,000 27.45 27.45
15-03-31 26.67 27.02 26.56 316,600 26.78 26.78
15-03-30 26.88 27.00 26.56 130,100 26.79 26.79
15-03-27 26.63 27.05 26.40 172,100 26.68 26.68
15-03-26 26.96 27.05 26.50 151,800 26.58 26.58
15-03-25 27.72 28.01 26.93 134,100 27.00 27.00
Date Open High Low Vol Cls adjCls
15-03-24 27.68 27.82 27.31 135,200 27.65 27.65
15-03-23 26.75 27.85 26.75 250,400 27.76 27.76
15-03-20 27.19 27.38 26.70 462,800 26.74 26.74
15-03-19 26.87 27.19 26.70 162,700 26.99 26.99
15-03-18 27.16 27.47 26.16 373,600 26.99 26.99
15-03-17 27.36 27.52 26.92 195,800 27.19 27.19
15-03-16 27.29 28.00 27.29 175,400 27.50 27.50
15-03-13 27.23 27.76 26.83 226,200 27.16 27.16
15-03-12 27.38 27.69 27.02 273,800 27.33 27.33
Date Open High Low Vol Cls adjCls
15-03-11 27.72 27.98 27.22 172,000 27.31 27.31
15-03-10 27.05 27.98 26.86 201,700 27.63 27.63
15-03-09 27.58 27.80 26.74 295,100 27.43 27.43
15-03-06 28.05 28.64 27.58 240,000 27.62 27.62
15-03-05 29.61 29.87 25.83 1,103,500 28.35 28.35
15-03-04 29.31 30.33 27.97 457,400 29.43 29.43
15-03-03 30.92 31.14 29.50 233,900 29.96 29.96
15-03-02 30.24 31.20 30.20 181,900 30.89 30.89
15-02-27 30.99 31.27 30.09 257,100 30.17 30.17
Date Open High Low Vol Cls adjCls
15-02-26 29.61 30.94 29.58 291,500 30.90 30.90
15-02-25 28.72 29.66 28.25 255,300 29.61 29.61
15-02-24 29.29 29.45 28.55 133,500 28.77 28.77
15-02-23 28.52 29.35 28.36 149,300 29.17 29.17
15-02-20 28.56 28.86 28.35 153,800 28.69 28.69
15-02-19 28.94 29.14 28.46 75,900 28.51 28.51
15-02-18 28.39 29.00 28.21 108,900 28.94 28.94
15-02-17 28.72 28.95 28.29 110,900 28.52 28.52
15-02-13 28.39 28.76 27.91 179,100 28.62 28.62
Date Open High Low Vol Cls adjCls
15-02-12 28.95 29.40 28.35 150,500 28.46 28.46
15-02-11 28.50 29.28 28.29 127,200 28.89 28.89
15-02-10 28.37 28.72 28.17 163,600 28.51 28.51
15-02-09 28.10 28.63 28.00 143,800 28.27 28.27
15-02-06 28.38 28.66 28.04 149,500 28.30 28.30
15-02-05 27.99 28.47 27.94 130,700 28.31 28.31
15-02-04 27.70 28.20 27.44 159,000 27.96 27.96
15-02-03 27.90 28.26 27.61 150,200 27.76 27.76
15-02-02 28.34 28.34 27.52 192,700 27.92 27.92
Date Open High Low Vol Cls adjCls
15-01-30 28.62 28.86 28.10 376,200 28.18 28.18
15-01-29 29.00 29.07 28.02 216,100 28.86 28.86
15-01-28 29.16 30.02 28.86 241,900 29.06 29.06
15-01-27 28.80 29.15 28.59 122,600 29.00 29.00
15-01-26 28.75 29.06 28.57 118,900 29.05 29.05
15-01-23 28.99 29.17 28.42 127,200 28.68 28.68
15-01-22 28.21 29.08 27.91 156,100 28.99 28.99
15-01-21 28.00 28.39 27.68 182,500 27.95 27.95
15-01-20 28.26 28.42 27.99 202,000 28.14 28.14
Date Open High Low Vol Cls adjCls
15-01-16 27.63 28.34 27.46 148,700 28.26 28.26
15-01-15 28.74 28.99 27.37 225,700 27.74 27.74
15-01-14 27.48 28.62 27.14 221,500 28.57 28.57
15-01-13 28.22 28.58 27.51 269,200 27.88 27.88
15-01-12 27.95 28.48 27.82 156,600 27.96 27.96
15-01-09 28.52 29.04 28.03 256,400 28.11 28.11
15-01-08 27.86 28.46 27.72 318,100 28.41 28.41
15-01-07 27.71 27.84 27.17 191,100 27.60 27.60
15-01-06 28.06 28.34 27.11 245,600 27.56 27.56
Date Open High Low Vol Cls adjCls
15-01-05 28.81 28.81 27.76 319,300 28.04 28.04
15-01-02 29.41 29.99 28.46 182,600 28.94 28.94
14-12-31 30.17 30.48 29.25 325,700 29.35 29.35
14-12-30 29.62 30.19 29.52 203,700 30.07 30.07
14-12-29 29.45 29.88 29.43 190,900 29.62 29.62
14-12-26 29.07 29.83 29.07 190,800 29.54 29.54
14-12-24 29.14 29.14 28.96 142,400 28.97 28.97
14-12-23 29.06 29.16 28.59 257,500 29.05 29.05
14-12-22 27.86 29.15 27.38 452,900 28.95 28.95
Date Open High Low Vol Cls adjCls
14-12-19 27.85 28.60 27.44 775,700 27.91 27.91
14-12-18 28.00 28.48 27.68 213,300 27.88 27.88
14-12-17 26.59 27.70 26.21 237,800 27.67 27.67
14-12-16 26.58 27.19 26.34 204,200 26.65 26.65
14-12-15 26.87 27.39 26.12 265,200 26.56 26.56
14-12-12 26.83 27.42 26.56 288,000 26.81 26.81
14-12-11 26.92 27.85 26.92 275,700 27.13 27.13
14-12-10 27.05 27.29 26.48 371,300 26.84 26.84
14-12-09 25.96 27.12 25.66 330,200 27.12 27.12
Date Open High Low Vol Cls adjCls
14-12-08 26.08 27.07 25.77 273,000 26.17 26.17
14-12-05 25.99 26.68 25.99 194,400 26.19 26.19
14-12-04 26.26 26.34 25.78 265,000 25.96 25.96
14-12-03 26.09 26.71 25.85 264,900 26.41 26.41
14-12-02 25.98 26.31 25.71 305,500 26.11 26.11
14-12-01 26.09 26.15 25.57 305,700 25.61 25.61
14-11-28 25.82 26.25 25.38 79,900 25.42 25.42
14-11-26 26.14 26.18 25.53 150,000 25.79 25.79
14-11-25 26.17 26.54 25.82 231,900 26.10 26.10
Date Open High Low Vol Cls adjCls
14-11-24 25.33 26.29 25.33 295,200 26.04 26.04
14-11-21 25.88 25.96 24.91 233,600 25.35 25.35
14-11-20 24.83 25.63 24.75 157,300 25.61 25.61
14-11-19 25.08 25.30 24.71 150,800 24.89 24.89
14-11-18 24.91 25.41 24.82 152,900 25.06 25.06
14-11-17 25.25 25.50 24.74 187,300 24.81 24.81
14-11-14 25.11 25.42 24.85 196,800 25.25 25.25
14-11-13 25.17 25.71 24.82 194,000 25.09 25.09
14-11-12 24.80 25.27 24.67 257,400 25.11 25.11
Date Open High Low Vol Cls adjCls
14-11-11 25.07 25.37 24.81 228,000 24.95 24.95
14-11-10 24.85 25.33 24.74 246,900 25.14 25.14
14-11-07 25.12 25.74 24.62 406,200 24.79 24.79
14-11-06 25.51 25.81 25.00 456,000 25.17 25.17
14-11-05 26.65 26.73 25.18 548,100 25.54 25.54
14-11-04 25.85 26.57 25.60 413,500 26.50 26.50
14-11-03 26.03 26.28 25.47 544,500 25.81 25.81
14-10-31 25.80 26.34 25.33 784,700 26.10 26.10
14-10-30 25.20 25.91 24.94 1,109,900 25.28 25.28
Date Open High Low Vol Cls adjCls
14-10-29 24.18 26.00 23.95 1,609,600 25.22 25.22
14-10-28 21.70 22.00 21.26 359,700 21.76 21.76
14-10-27 21.74 21.74 21.07 231,900 21.48 21.48
14-10-24 21.95 21.99 21.16 223,000 21.80 21.80
14-10-23 21.77 22.20 21.61 298,900 21.94 21.94
14-10-22 21.51 22.06 21.45 308,000 21.58 21.58
14-10-21 21.72 21.75 21.16 201,100 21.51 21.51
14-10-20 20.63 21.58 20.60 255,700 21.58 21.58
14-10-17 21.05 21.36 20.67 237,700 20.70 20.70
Date Open High Low Vol Cls adjCls
14-10-16 20.40 21.08 20.40 261,400 20.77 20.77
14-10-15 19.91 20.88 19.39 287,900 20.76 20.76
14-10-14 20.70 20.98 20.17 235,000 20.21 20.21
14-10-13 20.12 20.98 19.87 280,600 20.46 20.46
14-10-10 19.99 20.79 19.99 197,100 20.15 20.15
14-10-09 20.60 20.82 19.99 299,900 20.08 20.08
14-10-08 19.58 20.51 19.34 311,600 20.49 20.49
14-10-07 19.69 20.11 19.57 166,600 19.59 19.59
14-10-06 20.35 20.35 19.54 259,500 19.87 19.87
Date Open High Low Vol Cls adjCls
14-10-03 20.30 20.43 20.02 159,600 20.32 20.32
14-10-02 19.57 20.16 19.03 253,600 20.12 20.12
14-10-01 20.10 20.10 19.45 406,400 19.57 19.57
14-09-30 20.49 20.75 20.10 363,700 20.17 20.17
14-09-29 20.41 20.78 20.17 223,600 20.48 20.48
14-09-26 20.51 20.92 20.20 315,600 20.60 20.60
14-09-25 21.21 21.36 20.26 225,900 20.49 20.49
14-09-24 20.32 21.39 19.92 537,500 21.17 21.17
14-09-23 20.29 20.51 20.10 231,600 20.20 20.20
Date Open High Low Vol Cls adjCls
14-09-22 20.26 20.48 19.98 297,600 20.41 20.41
14-09-19 20.72 20.84 19.90 427,200 20.31 20.31
14-09-18 20.50 20.86 20.18 193,200 20.60 20.60
14-09-17 20.41 20.65 20.19 162,200 20.34 20.34
14-09-16 20.36 20.49 20.02 226,900 20.32 20.32
14-09-15 20.48 20.71 20.02 285,100 20.43 20.43
14-09-12 20.72 20.78 20.43 176,400 20.54 20.54
14-09-11 20.59 20.92 20.50 113,300 20.78 20.78
14-09-10 20.38 20.91 20.33 242,300 20.70 20.70
Date Open High Low Vol Cls adjCls
14-09-09 21.00 21.33 20.26 354,800 20.32 20.32
14-09-08 20.40 21.55 20.34 554,300 21.08 21.08
14-09-05 20.20 20.48 20.10 247,600 20.39 20.39
14-09-04 20.53 20.76 20.25 237,900 20.27 20.27
14-09-03 20.79 21.00 20.36 380,300 20.48 20.48
14-09-02 20.96 21.21 20.54 282,700 20.74 20.74
14-08-29 20.88 21.08 20.83 221,700 20.92 20.92
14-08-28 20.76 20.98 20.52 187,700 20.76 20.76
14-08-27 21.06 21.11 20.92 219,100 20.94 20.94
Date Open High Low Vol Cls adjCls
14-08-26 21.09 21.30 20.95 245,600 21.08 21.08
14-08-25 21.32 21.37 20.89 224,700 21.09 21.09
14-08-22 21.13 21.37 20.94 167,500 21.24 21.24
14-08-21 21.16 21.43 20.55 334,700 21.17 21.17
14-08-20 21.43 21.58 21.00 239,300 21.19 21.19
14-08-19 21.52 21.91 21.46 381,700 21.55 21.55
14-08-18 21.49 21.84 21.30 260,700 21.59 21.59
14-08-15 21.58 21.85 21.10 471,500 21.30 21.30
14-08-14 21.65 21.90 21.00 434,000 21.37 21.37
Date Open High Low Vol Cls adjCls
14-08-13 20.88 21.78 20.49 706,300 21.58 21.58
14-08-12 20.88 21.21 20.60 329,400 20.86 20.86
14-08-11 21.32 21.35 20.75 353,600 20.90 20.90
14-08-08 20.85 21.35 20.54 466,100 21.28 21.28
14-08-07 21.78 22.02 20.79 472,500 20.90 20.90
14-08-06 21.61 22.17 21.39 464,500 21.78 21.78
14-08-05 21.46 22.58 21.26 965,800 21.78 21.78
14-08-04 19.51 21.86 19.45 1,199,300 21.63 21.63
14-08-01 20.11 20.31 19.36 472,500 19.49 19.49
Date Open High Low Vol Cls adjCls
14-07-31 19.76 20.35 19.03 1,031,400 20.18 20.18
14-07-30 17.00 20.93 16.51 2,965,000 20.16 20.16
14-07-29 15.86 16.14 15.70 238,600 16.07 16.07
14-07-28 15.86 16.08 15.65 241,700 15.84 15.84
14-07-25 15.97 16.16 15.71 226,900 15.88 15.88
14-07-24 16.05 16.36 15.93 189,800 16.12 16.12
14-07-23 16.42 16.42 15.97 210,400 16.05 16.05
14-07-22 15.78 16.57 15.62 360,200 16.41 16.41
14-07-21 15.89 15.94 15.48 177,600 15.72 15.72
Date Open High Low Vol Cls adjCls
14-07-18 15.78 16.58 15.73 555,800 16.02 16.02
14-07-17 15.73 15.98 15.50 271,500 15.58 15.58
14-07-16 15.73 15.91 15.50 201,700 15.85 15.85
14-07-15 15.93 16.15 15.57 293,200 15.60 15.60
14-07-14 15.88 16.02 15.76 217,200 15.93 15.93
14-07-11 15.43 15.85 15.35 261,600 15.72 15.72
14-07-10 15.45 15.74 15.31 255,800 15.49 15.49
14-07-09 16.07 16.07 15.69 216,900 15.69 15.69
14-07-08 16.25 16.66 15.78 555,400 15.91 15.91
Date Open High Low Vol Cls adjCls
14-07-07 16.58 16.70 16.20 319,000 16.20 16.20
14-07-03 16.50 16.73 16.37 279,600 16.69 16.69
14-07-02 16.11 16.49 16.07 645,900 16.39 16.39
14-07-01 16.93 17.27 15.97 1,156,400 16.07 16.07
14-06-30 17.61 18.20 16.62 1,698,100 16.74 16.74
14-06-27 14.50 17.55 14.46 5,027,800 17.46 17.46
14-06-26 13.41 13.46 13.25 145,400 13.45 13.45
14-06-25 13.25 13.50 13.25 153,900 13.39 13.39
14-06-24 13.59 13.72 13.34 241,400 13.35 13.35
Date Open High Low Vol Cls adjCls
14-06-23 13.79 13.85 13.53 190,100 13.62 13.62
14-06-20 13.43 13.86 13.27 612,400 13.83 13.83
14-06-19 13.47 13.55 13.34 159,100 13.43 13.43
14-06-18 13.52 13.58 13.26 311,800 13.40 13.40
14-06-17 13.65 13.72 13.44 221,900 13.53 13.53
14-06-16 13.62 13.76 13.42 316,800 13.59 13.59
14-06-13 13.82 13.83 13.56 231,300 13.62 13.62
14-06-12 13.89 14.01 13.65 167,300 13.77 13.77
14-06-11 14.27 14.28 13.85 176,900 13.88 13.88
Date Open High Low Vol Cls adjCls
14-06-10 14.37 14.42 14.17 230,000 14.29 14.29
14-06-09 14.24 14.68 14.10 236,300 14.47 14.47
14-06-06 14.27 14.44 14.18 164,200 14.27 14.27
14-06-05 13.87 14.25 13.67 330,700 14.19 14.19
14-06-04 13.97 13.97 13.80 194,100 13.88 13.88
14-06-03 13.92 14.15 13.77 319,100 14.01 14.01
14-06-02 14.51 14.57 13.78 511,800 14.01 14.01
14-05-30 14.70 14.70 14.37 206,900 14.55 14.55
14-05-29 14.66 14.78 14.54 97,800 14.66 14.66
Date Open High Low Vol Cls adjCls
14-05-28 14.89 14.93 14.57 180,100 14.64 14.64
14-05-27 14.80 15.14 14.58 230,700 14.95 14.95
14-05-23 14.50 14.74 14.44 111,200 14.72 14.72
14-05-22 14.17 14.59 14.14 177,500 14.56 14.56
14-05-21 14.35 14.47 14.05 167,600 14.19 14.19
14-05-20 14.74 14.74 14.25 370,800 14.32 14.32
14-05-19 14.74 14.93 14.48 177,800 14.81 14.81
14-05-16 14.94 14.94 14.54 409,400 14.83 14.83
14-05-15 14.60 15.15 14.30 937,100 14.97 14.97
Date Open High Low Vol Cls adjCls
14-05-14 14.39 14.39 13.95 188,700 14.00 14.00
14-05-13 14.51 14.68 14.38 291,000 14.40 14.40
14-05-12 13.53 14.75 13.53 689,300 14.50 14.50
14-05-09 13.36 13.58 13.21 291,400 13.36 13.36
14-05-08 12.92 14.50 12.86 980,100 13.36 13.36
14-05-07 13.53 13.65 13.23 606,700 13.50 13.50
14-05-06 13.82 14.09 13.51 234,200 13.51 13.51
14-05-05 13.66 14.34 13.52 417,500 13.93 13.93
14-05-02 13.53 13.83 13.47 285,800 13.52 13.52
Date Open High Low Vol Cls adjCls
14-05-01 13.62 13.89 13.20 332,700 13.46 13.46
14-04-30 13.45 13.81 13.37 426,600 13.63 13.63
14-04-29 13.17 13.57 13.10 333,700 13.45 13.45
14-04-28 13.78 13.87 13.12 351,600 13.14 13.14
14-04-25 13.75 13.95 13.64 207,500 13.75 13.75
14-04-24 13.87 14.10 13.63 207,100 13.75 13.75
14-04-23 14.11 14.59 13.78 574,400 13.82 13.82
14-04-22 14.06 14.27 13.99 293,500 14.14 14.14
14-04-21 13.81 14.25 13.81 189,400 14.04 14.04
Date Open High Low Vol Cls adjCls
14-04-17 13.75 13.89 13.61 219,100 13.78 13.78
14-04-16 13.78 13.88 13.58 242,300 13.75 13.75
14-04-15 13.74 13.86 13.53 280,200 13.69 13.69
14-04-14 14.02 14.09 13.56 197,900 13.74 13.74
14-04-11 14.01 14.32 13.76 239,000 13.90 13.90
14-04-10 14.69 14.78 14.09 218,700 14.18 14.18
14-04-09 14.56 14.78 14.31 231,100 14.74 14.74
14-04-08 14.48 14.69 14.23 337,500 14.50 14.50
14-04-07 14.65 14.70 14.21 365,500 14.50 14.50
Date Open High Low Vol Cls adjCls
14-04-04 15.42 15.47 14.61 246,400 14.75 14.75
14-04-03 15.62 15.66 15.16 287,100 15.34 15.34
14-04-02 15.49 15.81 15.30 286,500 15.70 15.70
14-04-01 14.95 15.54 14.95 409,200 15.50 15.50
14-03-31 14.76 15.11 14.67 218,700 14.89 14.89
14-03-28 14.72 15.38 14.71 358,600 14.73 14.73
14-03-27 14.72 14.90 14.40 249,100 14.71 14.71
14-03-26 15.00 15.28 14.69 320,800 14.69 14.69
14-03-25 14.93 15.15 14.66 230,100 14.90 14.90
Date Open High Low Vol Cls adjCls
14-03-24 14.95 15.10 14.74 394,900 14.82 14.82
14-03-21 14.99 15.16 14.83 545,800 14.92 14.92
14-03-20 14.82 15.11 14.73 356,000 14.90 14.90
14-03-19 14.56 14.95 14.47 376,400 14.89 14.89
14-03-18 14.21 14.58 14.13 240,500 14.55 14.55
14-03-17 14.49 14.83 14.22 235,900 14.22 14.22
14-03-14 13.99 14.44 13.85 530,900 14.41 14.41
14-03-13 15.26 15.42 14.02 902,000 14.09 14.09
14-03-12 14.52 16.08 14.51 647,300 15.42 15.42
Date Open High Low Vol Cls adjCls
14-03-11 15.39 16.16 14.47 475,100 15.66 15.66
14-03-10 15.84 16.24 15.80 267,200 16.20 16.20
14-03-07 15.91 16.14 15.43 224,500 15.87 15.87
14-03-06 16.43 16.43 15.77 371,200 15.80 15.80
14-03-05 16.64 16.73 16.27 190,200 16.45 16.45
14-03-04 16.96 17.16 16.62 331,000 16.67 16.67
14-03-03 16.80 17.00 16.42 190,600 16.73 16.73
14-02-28 17.45 17.61 16.92 301,100 16.96 16.96
14-02-27 16.93 17.46 16.74 196,500 17.42 17.42
Date Open High Low Vol Cls adjCls
14-02-26 16.63 17.24 16.49 202,500 16.96 16.96
14-02-25 16.87 16.87 16.44 151,800 16.58 16.58
14-02-24 16.54 17.17 16.43 376,800 16.95 16.95
14-02-21 16.77 17.00 16.39 212,400 16.60 16.60
14-02-20 16.38 16.81 16.19 165,200 16.66 16.66
14-02-19 16.53 16.98 16.27 313,700 16.31 16.31
14-02-18 15.67 17.00 15.62 533,800 16.50 16.50
14-02-14 15.63 15.77 15.48 123,000 15.67 15.67
14-02-13 15.19 15.96 15.19 302,300 15.69 15.69
Date Open High Low Vol Cls adjCls
14-02-12 15.36 15.60 15.17 176,700 15.30 15.30
14-02-11 15.25 15.42 14.95 132,100 15.30 15.30
14-02-10 15.23 15.28 14.81 154,500 15.23 15.23
14-02-07 15.45 15.50 15.00 182,100 15.25 15.25
14-02-06 15.13 15.50 14.98 329,200 15.40 15.40
14-02-05 14.80 15.17 14.40 321,600 15.08 15.08
14-02-04 14.70 15.23 14.66 272,000 14.86 14.86
14-02-03 15.09 15.34 14.46 247,500 14.63 14.63
14-01-31 15.01 15.47 15.01 213,700 15.09 15.09
Date Open High Low Vol Cls adjCls
14-01-30 15.17 15.36 15.14 161,700 15.27 15.27
14-01-29 15.26 15.54 14.95 205,500 15.07 15.07
14-01-28 15.17 15.52 14.98 253,000 15.41 15.41
14-01-27 15.23 15.47 14.89 302,200 15.18 15.18
14-01-24 15.29 15.63 15.07 238,200 15.24 15.24
14-01-23 15.39 15.48 15.23 167,600 15.36 15.36
14-01-22 15.54 15.57 15.32 177,500 15.50 15.50
14-01-21 15.78 15.90 15.42 190,600 15.53 15.53
14-01-17 15.29 16.00 15.29 233,900 15.64 15.64
Date Open High Low Vol Cls adjCls
14-01-16 14.88 16.22 14.88 536,300 15.36 15.36
14-01-15 14.50 15.03 14.20 321,500 14.88 14.88
14-01-14 14.62 14.82 14.44 247,100 14.58 14.58
14-01-13 14.84 15.20 14.49 282,500 14.60 14.60
14-01-10 14.84 15.14 14.73 268,100 14.93 14.93
14-01-09 14.90 14.91 14.56 238,300 14.88 14.88
14-01-08 14.91 15.13 14.81 248,300 14.88 14.88
14-01-07 14.61 15.16 14.61 308,900 14.96 14.96
14-01-06 14.61 14.79 14.41 325,700 14.56 14.56
Date Open High Low Vol Cls adjCls
14-01-03 14.43 14.61 14.25 206,500 14.55 14.55
14-01-02 14.60 14.60 14.20 316,400 14.42 14.42
13-12-31 14.61 14.93 14.54 299,400 14.63 14.63
13-12-30 14.67 14.82 14.39 359,400 14.61 14.61
13-12-27 14.68 14.88 14.53 183,300 14.72 14.72
13-12-26 14.96 15.22 14.66 213,200 14.68 14.68
13-12-24 14.82 15.22 14.65 160,900 14.96 14.96
13-12-23 14.50 14.87 14.21 459,100 14.79 14.79
13-12-20 14.64 14.67 14.24 750,500 14.40 14.40
Date Open High Low Vol Cls adjCls
13-12-19 14.73 14.88 14.48 340,600 14.63 14.63
13-12-18 14.80 14.89 14.39 332,600 14.78 14.78
13-12-17 15.12 15.19 14.62 467,700 14.74 14.74
13-12-16 15.06 15.37 14.87 439,200 15.12 15.12
13-12-13 15.07 15.26 14.82 302,300 15.01 15.01
13-12-12 14.76 15.08 14.74 422,600 15.01 15.01
13-12-11 15.54 15.57 14.61 542,300 14.71 14.71
13-12-10 15.32 15.52 15.01 501,100 15.52 15.52
13-12-09 15.52 15.53 15.26 445,300 15.35 15.35
Date Open High Low Vol Cls adjCls
13-12-06 15.70 15.93 15.45 408,800 15.50 15.50
13-12-05 15.74 15.78 15.49 406,900 15.52 15.52
13-12-04 15.77 15.87 15.32 529,100 15.78 15.78
13-12-03 15.90 16.18 15.76 785,700 15.83 15.83
13-12-02 16.25 16.76 15.65 800,300 15.97 15.97
13-11-29 16.61 16.75 16.27 259,900 16.28 16.28
13-11-27 16.03 16.78 16.01 532,100 16.50 16.50
13-11-26 15.97 16.12 15.73 681,500 16.05 16.05
13-11-25 15.62 16.22 15.42 830,000 15.92 15.92
Date Open High Low Vol Cls adjCls
13-11-22 15.85 15.90 15.41 626,400 15.56 15.56
13-11-21 14.40 15.70 14.29 1,448,300 15.61 15.61
13-11-20 14.49 14.77 14.20 703,300 14.30 14.30
13-11-19 14.32 14.62 14.24 887,600 14.56 14.56
13-11-18 14.36 14.45 14.10 905,700 14.32 14.32
13-11-15 14.02 14.74 13.88 1,341,300 14.35 14.35
13-11-14 12.89 13.87 12.63 831,000 13.77 13.77
13-11-13 13.61 13.75 12.60 2,329,000 12.96 12.96
13-11-12 15.61 16.05 13.95 3,359,600 14.32 14.32
Date Open High Low Vol Cls adjCls
13-11-11 17.07 17.43 16.95 499,400 17.35 17.35
13-11-08 16.41 17.17 16.27 267,000 17.10 17.10
13-11-07 16.88 17.01 16.31 300,700 16.40 16.40
13-11-06 16.84 16.99 16.66 187,300 16.83 16.83
13-11-05 17.02 17.20 16.59 320,300 16.79 16.79
13-11-04 16.51 17.22 16.51 374,200 17.18 17.18
13-11-01 16.48 16.86 16.06 469,200 16.64 16.64
13-10-31 16.23 16.67 15.97 487,200 16.28 16.28
13-10-30 16.33 16.34 15.89 402,300 16.25 16.25
Date Open High Low Vol Cls adjCls
13-10-29 16.27 16.45 16.02 304,400 16.28 16.28
13-10-28 16.72 17.01 16.30 443,000 16.45 16.45
13-10-25 17.42 17.48 16.77 262,200 16.91 16.91
13-10-24 17.43 17.75 17.17 224,200 17.46 17.46
13-10-23 17.41 17.48 16.61 199,000 17.28 17.28
13-10-22 17.33 17.95 17.20 332,700 17.54 17.54
13-10-21 17.38 17.87 17.02 708,400 17.11 17.11
13-10-18 18.29 18.49 17.87 193,600 18.10 18.10
13-10-17 18.02 18.14 17.72 196,100 18.14 18.14
Date Open High Low Vol Cls adjCls
13-10-16 18.19 18.24 18.01 185,200 18.16 18.16
13-10-15 17.76 18.10 17.56 218,500 18.00 18.00
13-10-14 18.02 18.21 17.63 309,500 17.85 17.85
13-10-11 17.62 18.50 17.51 528,600 18.09 18.09
13-10-10 17.65 18.10 17.29 613,800 17.32 17.32
13-10-09 17.85 18.09 17.34 291,500 17.45 17.45
13-10-08 17.74 18.15 17.55 221,300 17.78 17.78
13-10-07 17.69 18.09 17.68 237,500 17.76 17.76
13-10-04 17.69 17.96 17.55 195,600 17.85 17.85
Date Open High Low Vol Cls adjCls
13-10-03 17.87 17.97 17.46 195,300 17.76 17.76
13-10-02 17.60 17.95 17.44 220,900 17.91 17.91
13-10-01 17.22 17.75 17.19 238,800 17.74 17.74
13-09-30 16.78 17.33 16.68 253,700 17.21 17.21
13-09-27 16.76 17.21 16.76 151,300 17.00 17.00
13-09-26 16.78 17.07 16.62 422,600 16.88 16.88
13-09-25 17.32 17.48 16.78 303,100 16.79 16.79
13-09-24 17.22 17.74 17.09 168,600 17.35 17.35
13-09-23 17.40 17.40 17.02 271,200 17.22 17.22
Date Open High Low Vol Cls adjCls
13-09-20 17.61 17.70 17.33 388,200 17.39 17.39
13-09-19 17.02 17.70 17.00 236,700 17.59 17.59
13-09-18 17.08 17.46 16.75 219,400 17.01 17.01
13-09-17 16.88 17.15 16.78 305,400 17.13 17.13
13-09-16 17.36 17.69 16.83 357,000 16.91 16.91
13-09-13 17.17 17.54 17.03 200,200 17.21 17.21
13-09-12 17.05 18.05 17.01 456,800 17.11 17.11
13-09-11 17.20 17.25 16.82 222,100 17.06 17.06
13-09-10 17.13 17.49 17.12 316,500 17.25 17.25
Date Open High Low Vol Cls adjCls
13-09-09 16.90 17.25 16.82 280,900 17.07 17.07
13-09-06 17.09 17.23 16.56 351,200 16.88 16.88
13-09-05 16.80 17.19 16.80 309,500 17.00 17.00
13-09-04 16.55 16.95 16.53 499,500 16.83 16.83
13-09-03 16.58 17.06 16.28 413,800 16.52 16.52
13-08-30 16.60 16.60 16.04 391,100 16.29 16.29
13-08-29 16.43 17.04 16.35 231,400 16.64 16.64
13-08-28 16.46 16.84 16.41 324,700 16.43 16.43
13-08-27 16.90 17.16 16.25 339,000 16.43 16.43
Date Open High Low Vol Cls adjCls
13-08-26 17.18 17.44 17.06 279,300 17.11 17.11
13-08-23 17.13 17.31 17.00 218,600 17.18 17.18
13-08-22 16.94 17.32 16.76 152,700 17.12 17.12
13-08-21 17.16 17.20 16.85 257,700 16.88 16.88
13-08-20 17.17 17.43 17.11 373,300 17.21 17.21
13-08-19 17.25 17.80 17.06 464,500 17.18 17.18
13-08-16 17.60 17.92 17.32 861,400 17.33 17.33
13-08-15 17.40 17.81 17.39 608,300 17.58 17.58
13-08-14 17.68 17.96 17.34 666,800 17.58 17.58
Date Open High Low Vol Cls adjCls
13-08-13 17.56 17.98 17.42 531,300 17.65 17.65
13-08-12 17.75 18.24 17.45 791,500 17.54 17.54
13-08-09 16.00 18.70 15.85 3,505,400 17.90 17.90
13-08-08 14.58 14.90 14.43 418,100 14.62 14.62
13-08-07 13.93 14.50 13.74 467,800 14.48 14.48
13-08-06 14.06 14.07 13.70 409,300 14.00 14.00
13-08-05 13.68 14.14 13.56 429,800 14.14 14.14
13-08-02 13.45 13.99 13.44 421,500 13.66 13.66
13-08-01 12.75 13.84 12.62 978,200 13.53 13.53
Date Open High Low Vol Cls adjCls
13-07-31 12.00 12.96 11.77 1,445,200 12.51 12.51
13-07-30 11.42 11.64 11.36 1,082,700 11.49 11.49
13-07-29 11.50 11.59 11.34 479,500 11.39 11.39
13-07-26 11.40 11.58 11.40 320,600 11.56 11.56
13-07-25 11.50 11.71 11.41 454,700 11.50 11.50
13-07-24 11.39 11.60 11.35 387,300 11.49 11.49
13-07-23 11.68 11.81 10.76 748,700 11.30 11.30
13-07-22 11.60 11.94 11.60 371,500 11.67 11.67
13-07-19 11.57 11.81 11.49 240,000 11.66 11.66
Date Open High Low Vol Cls adjCls
13-07-18 11.73 11.95 11.61 308,700 11.65 11.65
13-07-17 11.68 11.89 11.53 174,800 11.66 11.66
13-07-16 11.53 11.76 11.42 273,600 11.59 11.59
13-07-15 11.21 11.50 11.20 333,100 11.47 11.47
13-07-12 11.05 11.33 11.05 285,400 11.27 11.27
13-07-11 11.15 11.32 10.99 552,100 11.08 11.08
13-07-10 10.87 11.08 10.87 271,900 11.03 11.03
13-07-09 10.61 11.00 10.56 473,100 10.92 10.92
13-07-08 11.03 11.09 10.55 824,400 10.66 10.66
Date Open High Low Vol Cls adjCls
13-07-05 10.60 11.03 10.56 306,400 11.00 11.00
13-07-03 10.92 11.00 10.49 355,900 10.52 10.52
13-07-02 11.11 11.11 10.80 526,900 10.87 10.87
13-07-01 11.68 11.68 11.14 608,400 11.17 11.17
13-06-28 10.17 12.15 9.51 3,127,300 11.60 11.60
13-06-27 13.05 13.30 13.00 307,700 13.29 13.29
13-06-26 12.67 13.10 12.52 361,800 12.97 12.97
13-06-25 12.71 12.79 12.49 225,400 12.55 12.55
13-06-24 12.72 12.98 12.40 208,400 12.55 12.55
Date Open High Low Vol Cls adjCls
13-06-21 12.72 12.90 12.58 408,200 12.76 12.76
13-06-20 13.00 13.12 12.60 329,300 12.67 12.67
13-06-19 13.61 13.61 13.10 341,400 13.20 13.20
13-06-18 13.45 13.86 13.28 218,100 13.60 13.60
13-06-17 13.53 13.65 13.30 163,600 13.41 13.41
13-06-14 13.58 13.81 13.40 174,800 13.41 13.41
13-06-13 13.72 13.84 13.40 350,800 13.58 13.58
13-06-12 13.21 14.89 13.17 891,800 13.77 13.77
13-06-11 12.34 13.29 12.28 537,200 13.02 13.02
Date Open High Low Vol Cls adjCls
13-06-10 11.76 12.47 11.63 249,400 12.43 12.43
13-06-07 11.58 11.82 11.53 148,400 11.72 11.72
13-06-06 11.70 11.87 11.34 415,700 11.56 11.56
13-06-05 12.10 12.30 11.67 244,400 11.71 11.71
13-06-04 12.55 12.66 12.00 266,100 12.10 12.10
13-06-03 12.39 12.67 12.21 361,600 12.54 12.54
13-05-31 12.47 12.89 12.27 478,800 12.32 12.32
13-05-30 12.18 12.64 12.09 272,000 12.54 12.54
13-05-29 12.54 12.91 12.15 299,700 12.16 12.16
Date Open High Low Vol Cls adjCls
13-05-28 12.55 13.19 12.42 647,100 12.86 12.86
13-05-24 11.33 12.23 11.33 455,600 12.14 12.14
13-05-23 10.96 11.43 10.85 262,500 11.43 11.43
13-05-22 11.11 11.69 11.01 420,200 11.08 11.08
13-05-21 11.04 11.12 10.95 233,800 11.10 11.10
13-05-20 11.22 11.25 10.94 412,900 11.05 11.05
13-05-17 11.16 11.50 11.11 357,100 11.27 11.27
13-05-16 10.99 11.15 10.95 132,900 11.12 11.12
13-05-15 11.08 11.10 10.94 226,900 11.02 11.02
Date Open High Low Vol Cls adjCls
13-05-14 11.09 11.25 11.04 253,600 11.14 11.14
13-05-13 11.06 11.25 10.99 288,900 11.10 11.10
13-05-10 11.02 11.23 10.93 272,700 11.13 11.13
13-05-09 10.63 11.05 10.58 401,500 10.98 10.98
13-05-08 10.53 10.70 10.42 393,700 10.61 10.61
13-05-07 10.33 10.59 10.30 427,100 10.53 10.53
13-05-06 10.00 10.35 9.92 616,600 10.34 10.34
13-05-03 10.06 10.55 9.77 719,600 10.03 10.03
13-05-02 9.95 10.00 9.83 464,200 9.93 9.93
Date Open High Low Vol Cls adjCls
13-05-01 9.89 10.13 9.55 514,900 9.91 9.91
13-04-30 9.55 10.19 8.81 1,321,300 10.04 10.04
13-04-29 10.27 10.40 10.15 356,600 10.20 10.20
13-04-26 10.23 10.44 9.99 393,800 10.18 10.18
13-04-25 10.81 11.03 10.25 833,600 10.32 10.32
13-04-24 11.05 11.40 11.00 251,900 11.26 11.26
13-04-23 10.65 11.10 10.65 221,200 11.03 11.03
13-04-22 10.43 10.68 10.05 236,000 10.58 10.58
13-04-19 10.19 10.42 10.08 134,700 10.41 10.41
Date Open High Low Vol Cls adjCls
13-04-18 10.28 10.33 10.08 226,600 10.16 10.16
13-04-17 10.07 10.29 9.99 230,800 10.29 10.29
13-04-16 10.32 10.38 10.05 249,100 10.18 10.18
13-04-15 10.70 10.75 10.17 309,700 10.25 10.25
13-04-12 10.80 10.93 10.60 211,700 10.76 10.76
13-04-11 10.75 10.97 10.75 166,400 10.89 10.89
13-04-10 10.56 10.87 10.56 199,900 10.78 10.78
13-04-09 10.77 10.80 10.58 168,000 10.63 10.63
13-04-08 10.86 10.86 10.55 208,000 10.77 10.77
Date Open High Low Vol Cls adjCls
13-04-05 10.52 11.05 10.51 259,500 10.84 10.84
13-04-04 10.70 10.80 10.57 207,200 10.72 10.72
13-04-03 10.90 10.90 10.54 261,100 10.72 10.72
13-04-02 11.05 11.34 10.79 197,400 10.90 10.90
13-04-01 11.09 11.12 10.65 350,600 10.96 10.96
13-03-28 11.58 11.58 11.11 297,700 11.12 11.12
13-03-27 11.63 11.66 11.31 198,500 11.51 11.51
13-03-26 11.78 11.91 11.60 186,400 11.77 11.77
13-03-25 12.00 12.00 11.69 269,900 11.71 11.71
Date Open High Low Vol Cls adjCls
13-03-22 11.99 11.99 11.77 225,100 11.93 11.93
13-03-21 11.92 12.09 11.86 320,400 11.96 11.96
13-03-20 11.89 11.99 11.65 1,758,000 11.96 11.96
13-03-19 11.70 11.90 11.54 303,400 11.76 11.76
13-03-18 11.56 11.77 11.56 256,700 11.67 11.67
13-03-15 11.22 11.96 11.15 548,100 11.76 11.76
13-03-14 11.21 11.33 10.88 489,900 11.23 11.23
13-03-13 11.01 11.30 10.62 708,400 11.19 11.19
13-03-12 10.75 12.40 10.42 2,183,400 11.07 11.07
Date Open High Low Vol Cls adjCls
13-03-11 11.71 12.30 11.60 355,000 12.26 12.26
13-03-08 11.82 11.89 11.64 199,300 11.77 11.77
13-03-07 11.57 11.72 11.43 148,600 11.72 11.72
13-03-06 11.59 11.60 11.39 142,600 11.54 11.54
13-03-05 11.59 11.67 11.36 220,200 11.59 11.59
13-03-04 11.11 11.57 11.06 281,800 11.51 11.51
13-03-01 11.19 11.24 11.01 293,900 11.21 11.21
13-02-28 11.15 11.52 11.01 442,700 11.30 11.30
13-02-27 10.99 11.24 10.92 400,500 11.16 11.16
Date Open High Low Vol Cls adjCls
13-02-26 11.01 11.10 10.75 230,300 10.99 10.99
13-02-25 11.44 11.53 10.77 471,000 10.95 10.95
13-02-22 11.79 11.79 11.25 426,600 11.30 11.30
13-02-21 12.05 12.16 11.21 447,400 11.69 11.69
13-02-20 13.14 13.14 12.46 312,600 12.47 12.47
13-02-19 13.01 13.36 12.88 282,600 13.11 13.11
13-02-15 12.97 13.19 12.82 525,500 12.92 12.92
13-02-14 12.55 12.96 12.51 329,800 12.90 12.90
13-02-13 12.31 12.70 12.28 242,800 12.63 12.63
Date Open High Low Vol Cls adjCls
13-02-12 12.19 12.34 12.05 186,400 12.26 12.26
13-02-11 12.16 12.31 11.98 192,400 12.19 12.19
13-02-08 11.46 12.24 11.42 466,000 12.17 12.17
13-02-07 11.24 11.42 10.72 1,031,200 11.42 11.42
13-02-06 11.24 11.47 11.05 366,500 11.28 11.28
13-02-05 11.22 11.41 11.10 280,100 11.32 11.32
13-02-04 11.29 11.49 11.14 285,500 11.14 11.14
13-02-01 11.24 11.37 11.12 427,400 11.35 11.35
13-01-31 11.04 11.24 11.03 309,600 11.12 11.12
Date Open High Low Vol Cls adjCls
13-01-30 11.59 11.65 11.01 330,700 11.03 11.03
13-01-29 11.80 11.81 11.52 421,900 11.61 11.61
13-01-28 11.60 11.85 11.48 265,300 11.76 11.76
13-01-25 11.55 11.85 11.54 333,300 11.60 11.60
13-01-24 11.31 11.58 11.31 391,400 11.56 11.56
13-01-23 11.63 11.77 11.31 217,500 11.31 11.31
13-01-22 11.36 11.66 11.21 192,500 11.58 11.58
13-01-18 11.54 11.54 11.17 217,200 11.36 11.36
13-01-17 11.50 11.67 11.42 133,400 11.52 11.52
Date Open High Low Vol Cls adjCls
13-01-16 11.48 11.58 11.33 181,100 11.46 11.46
13-01-15 11.20 11.53 11.20 252,500 11.51 11.51
13-01-14 10.98 11.20 10.98 242,500 11.18 11.18
13-01-11 11.29 11.40 10.98 304,300 11.06 11.06
13-01-10 11.42 11.53 11.05 256,700 11.27 11.27
13-01-09 11.81 11.93 11.25 353,600 11.32 11.32
13-01-08 11.58 11.90 11.49 246,200 11.73 11.73
13-01-07 11.56 11.81 11.35 144,900 11.55 11.55
13-01-04 11.54 11.85 11.35 144,900 11.62 11.62
Date Open High Low Vol Cls adjCls
13-01-03 11.80 11.87 11.44 282,900 11.47 11.47
13-01-02 11.72 11.97 11.42 397,300 11.75 11.75
12-12-31 11.33 11.40 11.09 271,500 11.31 11.31
12-12-28 11.11 11.49 10.94 172,900 11.34 11.34
12-12-27 11.36 11.43 10.95 176,200 11.24 11.24
12-12-26 11.52 11.70 11.31 217,100 11.37 11.37
12-12-24 11.45 11.67 11.22 181,100 11.46 11.46
12-12-21 12.11 12.11 11.13 692,500 11.47 11.47
12-12-20 12.03 12.38 11.81 210,900 12.34 12.34
Date Open High Low Vol Cls adjCls
12-12-19 12.19 12.20 11.82 280,200 12.02 12.02
12-12-18 11.55 12.35 11.50 368,200 12.16 12.16
12-12-17 11.11 11.54 11.11 217,100 11.53 11.53
12-12-14 10.90 11.29 10.90 159,900 11.07 11.07
12-12-13 11.44 11.48 10.95 269,300 10.98 10.98
12-12-12 10.83 11.79 10.81 483,200 11.55 11.55
12-12-11 10.58 11.13 10.56 300,900 11.07 11.07
12-12-10 10.38 10.93 10.26 325,400 10.86 10.86
12-12-07 10.91 10.95 10.48 254,500 10.50 10.50
Date Open High Low Vol Cls adjCls
12-12-06 10.39 11.01 10.29 443,800 10.84 10.84
12-12-05 10.92 11.15 10.32 272,100 10.39 10.39
12-12-04 10.55 10.89 10.37 450,100 10.89 10.89
12-12-03 10.51 10.60 10.38 202,200 10.52 10.52
12-11-30 10.67 10.73 10.40 235,900 10.47 10.47
12-11-29 10.33 10.67 10.33 203,200 10.61 10.61
12-11-28 10.22 10.33 9.97 147,500 10.22 10.22
12-11-27 10.22 10.42 10.03 143,200 10.32 10.32
12-11-26 10.24 10.32 10.11 156,700 10.25 10.25
Date Open High Low Vol Cls adjCls
12-11-23 10.15 10.38 10.08 127,000 10.31 10.31
12-11-21 9.96 10.26 9.88 141,000 10.10 10.10
12-11-20 9.94 10.12 9.75 186,300 9.89 9.89
12-11-19 9.87 10.07 9.69 276,900 10.01 10.01
12-11-16 9.65 9.74 9.52 296,800 9.65 9.65
12-11-15 9.88 10.21 9.58 339,600 9.65 9.65
12-11-14 10.04 10.18 9.86 196,000 9.91 9.91
12-11-13 10.30 10.41 10.01 157,500 10.02 10.02
12-11-12 10.05 10.57 9.94 228,800 10.42 10.42
Date Open High Low Vol Cls adjCls
12-11-09 10.47 10.57 10.00 320,400 10.03 10.03
12-11-08 10.63 10.64 10.23 351,300 10.50 10.50
12-11-07 11.22 11.22 10.12 553,800 10.65 10.65
12-11-06 11.30 11.73 10.40 751,600 11.45 11.45
12-11-05 11.10 11.69 11.06 379,700 11.21 11.21
12-11-02 11.88 11.88 10.97 437,500 11.07 11.07
12-11-01 11.07 12.01 10.88 439,000 11.93 11.93
12-10-31 11.04 11.33 10.63 247,800 11.04 11.04
12-10-26 11.72 11.79 10.99 179,700 11.01 11.01
Date Open High Low Vol Cls adjCls
12-10-25 11.74 11.84 11.53 187,900 11.75 11.75
12-10-24 11.86 11.90 11.34 183,900 11.58 11.58
12-10-23 11.67 11.87 11.55 278,900 11.82 11.82
12-10-22 11.58 11.80 11.43 254,200 11.75 11.75
12-10-19 11.66 11.71 11.53 244,400 11.62 11.62
12-10-18 11.82 11.92 11.72 277,400 11.76 11.76
12-10-17 12.05 12.07 11.76 302,700 11.86 11.86
12-10-16 12.21 12.21 11.85 301,500 12.06 12.06
12-10-15 12.86 13.01 11.80 859,800 12.08 12.08
Date Open High Low Vol Cls adjCls
12-10-12 13.31 13.61 13.24 146,100 13.33 13.33
12-10-11 13.27 13.50 13.14 176,700 13.28 13.28
12-10-10 13.03 13.10 12.77 181,700 13.03 13.03
12-10-09 13.46 13.62 13.01 217,200 13.02 13.02
12-10-08 13.28 13.63 13.12 303,500 13.56 13.56
12-10-05 13.08 13.47 13.04 146,700 13.41 13.41
12-10-04 13.34 13.46 12.78 354,500 13.01 13.01
12-10-03 13.54 13.74 13.22 250,800 13.24 13.24
12-10-02 13.88 13.97 13.49 241,900 13.54 13.54
Date Open High Low Vol Cls adjCls
12-10-01 13.86 13.99 13.66 241,800 13.84 13.84
12-09-28 14.00 14.15 13.79 334,100 13.82 13.82
12-09-27 14.28 14.31 14.02 263,900 14.06 14.06
12-09-26 14.51 14.75 14.05 246,000 14.21 14.21
12-09-25 14.66 15.06 14.38 312,800 14.50 14.50
12-09-24 14.94 15.12 14.55 275,100 14.59 14.59
12-09-21 15.26 15.26 14.92 468,400 15.11 15.11
12-09-20 15.02 15.33 14.00 196,100 15.05 15.05
12-09-19 15.11 15.45 15.00 134,200 15.13 15.13
Date Open High Low Vol Cls adjCls
12-09-18 15.07 15.30 14.90 191,800 15.08 15.08
12-09-17 15.26 15.26 14.80 314,900 15.09 15.09
12-09-14 15.67 15.95 15.29 346,100 15.40 15.40
12-09-13 15.30 15.75 15.30 295,800 15.56 15.56
12-09-12 15.33 15.43 15.10 124,600 15.31 15.31
12-09-11 15.49 15.71 15.17 171,700 15.42 15.42
12-09-10 15.80 15.86 15.38 176,500 15.47 15.47
12-09-07 15.83 15.95 15.56 123,300 15.84 15.84
12-09-06 14.95 15.78 14.83 446,100 15.76 15.76
Date Open High Low Vol Cls adjCls
12-09-05 14.81 14.99 14.70 308,400 14.93 14.93
12-09-04 14.03 14.80 14.02 222,700 14.75 14.75
12-08-31 14.47 14.66 14.01 171,800 14.08 14.08
12-08-30 14.66 14.74 14.30 137,100 14.33 14.33
12-08-29 14.70 14.87 14.52 120,600 14.77 14.77
12-08-28 14.42 14.70 14.36 162,800 14.69 14.69
12-08-27 14.13 14.48 14.02 173,900 14.46 14.46
12-08-24 13.93 14.13 13.81 187,700 14.09 14.09
12-08-23 14.27 14.33 13.98 304,100 14.00 14.00
Date Open High Low Vol Cls adjCls
12-08-22 14.26 14.51 14.16 323,800 14.34 14.34
12-08-21 14.06 14.65 14.06 389,500 14.34 14.34
12-08-20 14.52 14.70 13.96 497,400 14.01 14.01
12-08-17 14.31 14.64 14.12 313,400 14.61 14.61
12-08-16 14.33 14.47 14.11 235,900 14.32 14.32
12-08-15 14.14 14.51 13.95 311,400 14.39 14.39
12-08-14 14.42 14.67 14.17 331,800 14.22 14.22
12-08-13 14.32 14.50 14.06 205,700 14.45 14.45
12-08-10 13.99 14.42 13.80 295,300 14.34 14.34
Date Open High Low Vol Cls adjCls
12-08-09 13.81 14.36 13.80 323,300 14.02 14.02
12-08-08 12.58 13.96 12.53 473,700 13.82 13.82
12-08-07 12.08 12.66 11.55 447,400 12.61 12.61
12-08-06 11.90 12.64 11.87 353,200 12.28 12.28
12-08-03 11.81 12.15 11.62 261,000 11.93 11.93
12-08-02 11.32 11.71 11.26 261,600 11.59 11.59
12-08-01 12.27 12.30 11.39 357,000 11.44 11.44
12-07-31 12.21 12.55 12.11 311,600 12.19 12.19
12-07-30 12.19 12.37 11.86 190,400 12.25 12.25
Date Open High Low Vol Cls adjCls
12-07-27 11.39 12.22 11.30 323,700 12.19 12.19
12-07-26 11.83 11.99 11.15 298,200 11.30 11.30
12-07-25 12.23 12.40 11.48 299,600 11.54 11.54
12-07-24 13.04 13.04 12.10 481,300 12.16 12.16
12-07-23 13.54 13.88 12.72 435,400 13.04 13.04
12-07-20 13.32 13.93 13.15 384,100 13.85 13.85
12-07-19 13.39 13.48 13.00 319,800 13.44 13.44
12-07-18 12.92 13.35 12.81 280,900 13.32 13.32
12-07-17 12.98 13.05 12.62 221,200 12.97 12.97
Date Open High Low Vol Cls adjCls
12-07-16 12.74 13.00 12.57 171,800 12.93 12.93
12-07-13 12.48 12.87 12.28 252,500 12.80 12.80
12-07-12 12.49 12.53 12.24 172,100 12.44 12.44
12-07-11 12.55 12.69 12.41 219,600 12.66 12.66
12-07-10 12.76 12.80 12.35 206,600 12.50 12.50
12-07-09 12.70 13.05 12.62 304,600 12.72 12.72
12-07-06 12.70 12.90 12.46 285,500 12.77 12.77
12-07-05 12.48 13.06 12.45 463,400 12.87 12.87
12-07-03 12.65 12.68 12.31 169,600 12.50 12.50
Date Open High Low Vol Cls adjCls
12-07-02 12.47 12.63 12.21 361,200 12.63 12.63
12-06-29 12.23 12.54 11.72 453,500 12.45 12.45
12-06-28 12.95 13.48 11.27 1,073,400 11.89 11.89
12-06-27 12.66 13.21 12.63 455,500 13.08 13.08
12-06-26 12.73 12.73 12.43 235,700 12.67 12.67
12-06-25 12.67 12.78 12.36 279,200 12.68 12.68
12-06-22 12.58 12.99 12.50 490,100 12.92 12.92
12-06-21 12.80 12.89 12.44 303,800 12.52 12.52
12-06-20 12.60 12.88 12.50 306,600 12.77 12.77
Date Open High Low Vol Cls adjCls
12-06-19 12.08 12.75 11.99 408,200 12.67 12.67
12-06-18 11.94 12.19 11.73 294,500 11.99 11.99
12-06-15 11.90 12.12 11.68 530,200 11.99 11.99
12-06-14 11.55 12.12 11.49 370,800 11.95 11.95
12-06-13 11.49 11.84 11.26 430,700 11.57 11.57
12-06-12 11.12 11.59 10.92 344,000 11.55 11.55
12-06-11 11.86 11.86 11.03 356,400 11.04 11.04
12-06-08 11.28 11.75 11.08 368,900 11.71 11.71
12-06-07 11.93 12.05 11.30 376,700 11.34 11.34
Date Open High Low Vol Cls adjCls
12-06-06 11.25 12.05 11.21 742,200 11.78 11.78
12-06-05 10.43 11.13 10.31 493,400 11.12 11.12
12-06-04 10.62 10.63 10.31 418,500 10.48 10.48
12-06-01 10.76 10.93 10.30 332,300 10.56 10.56
12-05-31 10.99 11.10 10.74 334,100 10.97 10.97
12-05-30 11.25 11.25 10.96 472,700 11.00 11.00
12-05-29 10.95 11.40 10.95 491,700 11.32 11.32
12-05-25 10.54 11.04 10.50 517,700 10.93 10.93
12-05-24 9.88 10.53 9.84 585,500 10.52 10.52
Date Open High Low Vol Cls adjCls
12-05-23 9.84 9.94 9.51 610,000 9.91 9.91
12-05-22 10.16 10.25 9.89 423,800 10.00 10.00
12-05-21 10.01 10.27 9.95 540,600 10.01 10.01
12-05-18 9.84 10.19 9.84 638,900 10.00 10.00
12-05-17 10.24 10.40 9.82 614,600 9.84 9.84
12-05-16 10.39 10.55 10.23 430,600 10.26 10.26
12-05-15 10.72 11.32 10.23 979,000 10.31 10.31
12-05-14 10.40 10.46 10.13 556,000 10.17 10.17
12-05-11 9.99 10.68 9.79 882,600 10.54 10.54
Date Open High Low Vol Cls adjCls
12-05-10 10.69 10.89 9.90 1,284,800 10.01 10.01
12-05-09 13.10 13.14 10.21 2,747,000 10.56 10.56
12-05-08 14.05 14.48 13.16 835,300 13.42 13.42
12-05-07 14.42 14.73 14.15 591,700 14.68 14.68
12-05-04 14.50 14.60 13.99 466,900 14.52 14.52
12-05-03 14.76 15.23 14.52 353,300 14.61 14.61
12-05-02 14.41 14.80 14.31 461,800 14.73 14.73
12-05-01 14.75 15.41 14.44 585,900 14.44 14.44
12-04-30 15.20 15.20 14.70 276,000 14.73 14.73
Date Open High Low Vol Cls adjCls
12-04-27 15.03 15.27 14.78 307,400 15.26 15.26
12-04-26 14.92 15.51 14.91 493,600 15.01 15.01
12-04-25 14.51 15.05 14.51 690,100 15.03 15.03
12-04-24 14.24 14.34 14.00 538,400 14.29 14.29
12-04-23 14.15 14.40 13.42 986,100 14.26 14.26
12-04-20 13.52 14.27 13.42 878,400 13.75 13.75
12-04-19 13.35 13.65 13.18 261,200 13.36 13.36
12-04-18 13.70 13.70 13.27 187,500 13.37 13.37
12-04-17 13.33 13.91 13.33 238,600 13.75 13.75
Date Open High Low Vol Cls adjCls
12-04-16 13.34 13.48 13.09 290,800 13.19 13.19
12-04-13 13.67 13.86 13.22 189,900 13.31 13.31
12-04-12 13.44 13.94 13.34 320,900 13.75 13.75
12-04-11 13.07 13.54 13.07 431,100 13.39 13.39
12-04-10 13.60 13.60 12.70 643,700 12.90 12.90
12-04-09 13.82 13.85 13.42 344,200 13.62 13.62
12-04-05 14.06 14.11 13.95 329,300 14.05 14.05
12-04-04 14.08 14.15 13.59 347,400 14.07 14.07
12-04-03 14.19 14.45 14.04 379,000 14.17 14.17
Date Open High Low Vol Cls adjCls
12-04-02 14.45 14.49 13.99 490,500 14.28 14.28
12-03-30 14.48 14.70 14.28 334,800 14.46 14.46
12-03-29 14.06 14.47 13.98 300,800 14.40 14.40
12-03-28 14.30 14.52 14.04 312,000 14.18 14.18
12-03-27 14.64 14.73 14.24 327,100 14.30 14.30
12-03-26 14.28 14.72 14.07 400,500 14.66 14.66
12-03-23 14.04 14.26 13.86 153,500 14.15 14.15
12-03-22 14.10 14.18 13.93 377,900 14.07 14.07
12-03-21 14.20 14.33 13.95 410,700 14.22 14.22
Date Open High Low Vol Cls adjCls
12-03-20 14.08 14.21 13.69 481,500 14.06 14.06
12-03-19 14.36 14.47 13.91 382,400 14.19 14.19
12-03-16 14.18 14.39 14.03 683,400 14.37 14.37
12-03-15 14.01 14.23 13.88 677,300 14.18 14.18
12-03-14 13.44 14.10 13.44 734,900 14.00 14.00
12-03-13 13.05 13.48 12.81 493,200 13.39 13.39
12-03-12 13.04 13.25 12.89 412,700 12.94 12.94
12-03-09 12.31 13.19 12.31 959,300 13.05 13.05
12-03-08 12.51 12.66 12.07 512,300 12.37 12.37
Date Open High Low Vol Cls adjCls
12-03-07 12.69 12.75 12.21 599,700 12.41 12.41
12-03-06 12.24 12.79 12.24 759,800 12.68 12.68
12-03-05 12.42 12.70 12.29 544,000 12.45 12.45
12-03-02 12.62 12.82 12.39 471,300 12.49 12.49
12-03-01 12.88 13.13 12.64 546,000 12.66 12.66
12-02-29 12.55 13.30 12.52 1,443,900 12.85 12.85
12-02-28 13.60 14.49 11.79 2,509,200 12.45 12.45
12-02-27 12.02 13.25 12.00 1,434,000 12.93 12.93
12-02-24 11.51 12.02 11.51 667,000 11.99 11.99
Date Open High Low Vol Cls adjCls
12-02-23 11.60 11.71 11.25 323,200 11.51 11.51
12-02-22 11.40 11.82 11.39 381,300 11.56 11.56
12-02-21 11.34 11.70 11.21 589,300 11.40 11.40
12-02-17 11.49 11.70 11.15 401,700 11.29 11.29
12-02-16 11.41 11.56 11.12 237,500 11.48 11.48
12-02-15 11.81 12.41 11.33 773,900 11.41 11.41
12-02-14 11.31 11.69 11.00 691,200 11.65 11.65
12-02-13 11.42 11.62 11.24 367,400 11.41 11.41
12-02-10 11.58 11.59 11.33 224,600 11.33 11.33
Date Open High Low Vol Cls adjCls
12-02-09 12.09 12.20 11.67 257,400 11.77 11.77
12-02-08 11.68 12.09 11.68 579,000 12.08 12.08
12-02-07 11.64 11.93 11.50 466,000 11.67 11.67
12-02-06 11.67 11.80 11.46 297,300 11.64 11.64
12-02-03 11.70 11.95 11.63 601,700 11.70 11.70
12-02-02 11.52 11.64 11.09 914,700 11.57 11.57
12-02-01 10.60 11.59 10.55 1,149,300 11.43 11.43
12-01-31 10.40 10.58 10.15 747,100 10.50 10.50
12-01-30 9.93 10.48 9.82 940,200 10.33 10.33
Date Open High Low Vol Cls adjCls
12-01-27 9.54 10.17 9.51 1,206,200 10.04 10.04
12-01-26 9.61 9.90 9.45 1,189,700 9.60 9.60
12-01-25 9.65 9.68 9.35 978,500 9.56 9.56
12-01-24 9.72 9.81 9.61 709,100 9.65 9.65
12-01-23 9.90 9.95 9.73 657,100 9.81 9.81
12-01-20 9.74 9.92 9.74 1,046,100 9.92 9.92
12-01-19 9.89 9.94 9.72 1,364,300 9.80 9.80
12-01-18 9.92 10.02 9.71 872,400 9.85 9.85
12-01-17 10.12 10.38 9.91 483,400 9.95 9.95
Date Open High Low Vol Cls adjCls
12-01-13 10.06 10.23 9.81 540,800 10.06 10.06
12-01-12 10.41 10.50 10.02 426,900 10.19 10.19
12-01-11 10.19 10.41 10.11 432,900 10.34 10.34
12-01-10 10.44 10.61 10.00 529,300 10.23 10.23
12-01-09 10.86 10.93 10.66 318,900 10.67 10.67
12-01-06 10.52 10.92 10.23 417,200 10.85 10.85
12-01-05 10.52 10.77 10.11 903,700 10.50 10.50
12-01-04 11.11 11.25 10.49 507,100 10.53 10.53
12-01-03 11.22 11.42 10.88 405,400 11.18 11.18
Date Open High Low Vol Cls adjCls
11-12-30 10.61 11.04 10.61 180,000 10.91 10.91
11-12-29 10.57 10.89 10.51 251,700 10.66 10.66
11-12-28 11.06 11.11 10.54 255,600 10.55 10.55
11-12-27 10.86 11.32 10.81 272,900 11.10 11.10
11-12-23 11.57 11.57 10.82 334,400 10.91 10.91
11-12-22 10.56 11.59 10.37 511,600 11.56 11.56
11-12-21 10.30 10.56 10.09 281,000 10.54 10.54
11-12-20 10.20 10.62 10.02 549,700 10.33 10.33
11-12-19 10.44 10.55 9.98 331,500 10.02 10.02
Date Open High Low Vol Cls adjCls
11-12-16 10.57 10.75 10.19 643,800 10.39 10.39
11-12-15 10.52 10.94 10.32 585,300 10.49 10.49
11-12-14 9.98 10.40 9.83 449,700 10.38 10.38
11-12-13 10.43 10.60 9.95 470,500 10.06 10.06
11-12-12 10.50 10.56 10.15 548,100 10.32 10.32
11-12-09 10.63 11.18 10.55 792,000 10.67 10.67
11-12-08 11.33 11.74 10.46 494,600 10.48 10.48
11-12-07 11.52 11.54 11.20 645,900 11.45 11.45
11-12-06 11.97 12.02 11.51 318,100 11.60 11.60
Date Open High Low Vol Cls adjCls
11-12-05 12.50 12.50 11.71 428,600 11.93 11.93
11-12-02 12.00 12.45 11.83 970,800 12.28 12.28
11-12-01 11.74 12.11 11.36 445,700 11.82 11.82
11-11-30 10.81 11.93 10.81 615,700 11.87 11.87
11-11-29 10.79 10.87 10.35 201,700 10.47 10.47
11-11-28 10.13 10.80 10.13 346,300 10.74 10.74
11-11-25 10.14 10.35 9.76 198,700 9.78 9.78
11-11-23 10.32 10.41 10.13 350,300 10.16 10.16
11-11-22 11.07 11.07 10.34 454,900 10.37 10.37
Date Open High Low Vol Cls adjCls
11-11-21 11.65 12.06 10.97 585,200 11.08 11.08
11-11-18 11.69 12.07 11.61 333,800 11.88 11.88
11-11-17 11.39 11.64 11.25 617,800 11.59 11.59
11-11-16 11.70 11.89 11.38 465,400 11.44 11.44
11-11-15 11.52 12.04 11.23 513,500 11.80 11.80
11-11-14 12.54 12.79 11.46 751,800 11.57 11.57
11-11-11 11.85 12.80 11.78 849,600 12.53 12.53
11-11-10 11.23 11.85 10.94 667,100 11.64 11.64
11-11-09 11.07 11.32 10.83 668,500 11.03 11.03
Date Open High Low Vol Cls adjCls
11-11-08 10.67 11.50 10.55 965,700 11.37 11.37
11-11-07 9.66 10.62 9.53 1,191,300 10.59 10.59
11-11-04 9.47 9.74 9.39 504,500 9.69 9.69
11-11-03 10.16 10.18 9.12 966,100 9.59 9.59
11-11-02 10.29 10.29 9.90 1,518,300 10.00 10.00
11-11-01 11.00 11.43 9.83 3,252,100 10.06 10.06
11-10-31 13.70 13.94 13.10 449,000 13.13 13.13
11-10-28 13.66 14.32 13.49 496,000 13.95 13.95
11-10-27 14.02 14.40 13.41 761,900 13.71 13.71
Date Open High Low Vol Cls adjCls
11-10-26 13.91 14.74 13.42 636,000 14.56 14.56
11-10-25 13.62 13.84 13.33 393,600 13.58 13.58
11-10-24 13.14 13.86 13.14 454,000 13.70 13.70
11-10-21 12.95 13.31 12.67 340,900 13.04 13.04
11-10-20 13.01 13.33 12.10 545,500 12.69 12.69
11-10-19 13.72 13.85 12.86 293,300 13.04 13.04
11-10-18 13.46 13.97 13.34 387,700 13.69 13.69
11-10-17 14.03 14.21 13.39 284,800 13.44 13.44
11-10-14 13.82 14.29 13.71 390,700 14.18 14.18
Date Open High Low Vol Cls adjCls
11-10-13 13.50 13.82 12.91 375,900 13.66 13.66
11-10-12 13.22 14.46 13.09 814,800 13.62 13.62
11-10-11 12.22 13.20 12.22 284,100 13.19 13.19
11-10-10 12.07 12.55 11.90 418,200 12.35 12.35
11-10-07 12.69 12.69 11.51 568,000 11.83 11.83
11-10-06 12.21 12.76 11.83 693,700 12.65 12.65
11-10-05 11.61 12.46 11.19 973,400 12.21 12.21
11-10-04 12.51 12.51 10.34 2,234,200 11.53 11.53
11-10-03 14.65 14.65 12.80 920,400 13.40 13.40
Date Open High Low Vol Cls adjCls
11-09-30 14.59 15.12 14.37 485,500 14.82 14.82
11-09-29 14.04 15.00 13.80 523,700 14.99 14.99
11-09-28 14.35 14.48 13.66 249,000 13.66 13.66
11-09-27 14.56 14.97 14.12 500,400 14.28 14.28
11-09-26 13.96 14.20 13.58 317,300 14.17 14.17
11-09-23 13.29 14.09 13.29 333,500 13.79 13.79
11-09-22 12.75 13.39 12.64 463,100 13.29 13.29
11-09-21 14.35 14.61 13.39 432,200 13.43 13.43
11-09-20 15.26 15.26 14.27 423,800 14.30 14.30
Date Open High Low Vol Cls adjCls
11-09-19 16.00 16.02 15.07 426,600 15.16 15.16
11-09-16 16.47 16.60 16.11 317,400 16.27 16.27
11-09-15 16.04 16.35 15.81 247,700 16.33 16.33
11-09-14 15.86 16.09 15.21 337,000 15.82 15.82
11-09-13 15.80 16.06 15.32 419,100 15.65 15.65
11-09-12 15.31 15.77 15.06 566,700 15.74 15.74
11-09-09 16.36 16.44 15.47 457,300 15.54 15.54
11-09-08 17.61 17.76 16.46 595,400 16.52 16.52
11-09-07 15.62 18.20 15.30 1,028,300 17.88 17.88
Date Open High Low Vol Cls adjCls
11-09-06 14.87 15.31 14.78 313,800 15.25 15.25
11-09-02 16.14 16.14 15.36 382,600 15.37 15.37
11-09-01 17.02 17.23 16.30 367,200 16.42 16.42
11-08-31 16.96 17.31 16.81 390,400 16.97 16.97
11-08-30 16.80 17.20 16.53 377,800 16.75 16.75
11-08-29 16.37 17.02 16.37 679,900 16.82 16.82
11-08-26 15.55 16.22 15.26 409,300 16.08 16.08
11-08-25 15.95 16.16 15.55 360,300 15.64 15.64
11-08-24 15.76 16.03 15.50 540,500 15.83 15.83
Date Open High Low Vol Cls adjCls
11-08-23 15.21 15.77 14.94 353,600 15.76 15.76
11-08-22 15.97 16.10 14.95 551,900 15.05 15.05
11-08-19 15.23 15.61 15.14 614,000 15.46 15.46
11-08-18 16.21 16.21 15.40 896,900 15.49 15.49
11-08-17 17.16 17.43 16.58 377,200 16.78 16.78
11-08-16 17.06 17.23 16.66 662,400 17.04 17.04
11-08-15 16.95 17.21 16.80 617,700 17.19 17.19
11-08-12 17.03 17.23 16.58 446,200 16.64 16.64
11-08-11 16.05 17.05 15.88 782,600 16.81 16.81
Date Open High Low Vol Cls adjCls
11-08-10 17.12 17.39 15.99 888,700 16.01 16.01
11-08-09 16.94 17.56 16.04 1,039,500 17.54 17.54
11-08-08 18.84 19.83 17.36 1,413,100 17.37 17.37
11-08-05 20.58 20.58 19.20 1,126,700 19.40 19.40
11-08-04 21.60 21.94 20.21 1,313,500 20.22 20.22
11-08-03 22.21 22.74 21.85 1,041,800 22.02 22.02
11-08-02 20.78 23.91 20.05 2,947,000 22.60 22.60
11-08-01 25.20 25.39 24.01 607,100 24.66 24.66
11-07-29 25.81 26.21 25.71 317,300 25.86 25.86
Date Open High Low Vol Cls adjCls
11-07-28 26.03 26.34 25.91 254,500 26.07 26.07
11-07-27 26.94 27.06 26.01 271,900 26.12 26.12
11-07-26 26.69 27.28 26.35 258,300 27.04 27.04
11-07-25 26.23 27.20 26.03 571,400 26.68 26.68
11-07-22 26.38 26.59 25.87 208,800 26.50 26.50
11-07-21 26.14 26.45 26.00 262,100 26.38 26.38
11-07-20 25.92 26.10 25.59 264,100 26.00 26.00
11-07-19 26.06 26.10 25.51 408,200 25.75 25.75
11-07-18 26.55 26.89 26.30 312,300 26.42 26.42
Date Open High Low Vol Cls adjCls
11-07-15 26.83 27.08 26.33 229,800 26.56 26.56
11-07-14 27.39 27.44 26.65 244,400 26.74 26.74
11-07-13 27.12 27.50 27.08 191,600 27.34 27.34
11-07-12 26.46 27.43 26.26 205,300 27.00 27.00
11-07-11 26.90 27.01 26.36 244,800 26.51 26.51
11-07-08 27.21 27.46 26.87 208,400 27.29 27.29
11-07-07 27.26 27.76 26.95 401,700 27.55 27.55
11-07-06 26.86 27.49 26.46 718,100 27.21 27.21
11-07-05 27.34 27.34 26.61 368,200 26.75 26.75
Date Open High Low Vol Cls adjCls
11-07-01 26.67 27.34 26.34 273,100 27.34 27.34
11-06-30 26.20 27.01 26.16 371,200 26.63 26.63
11-06-29 26.02 26.44 25.73 239,700 26.06 26.06
11-06-28 25.75 26.03 25.42 217,200 25.89 25.89
11-06-27 25.22 25.71 24.97 263,700 25.63 25.63
11-06-24 26.21 26.21 25.03 1,263,800 25.28 25.28
11-06-23 25.67 25.84 24.90 433,400 25.73 25.73
11-06-22 26.29 26.64 25.78 459,200 25.80 25.80
11-06-21 26.40 26.44 25.82 516,600 26.31 26.31
Date Open High Low Vol Cls adjCls
11-06-20 27.35 27.35 26.14 743,500 26.22 26.22
11-06-17 27.69 27.82 26.85 393,400 27.66 27.66
11-06-16 27.25 27.64 26.94 326,100 27.49 27.49
11-06-15 27.31 27.88 27.14 257,800 27.24 27.24
11-06-14 26.87 27.83 26.78 419,000 27.50 27.50
11-06-13 26.58 26.93 26.52 291,000 26.65 26.65
11-06-10 27.96 27.96 25.95 586,700 26.58 26.58
11-06-09 26.67 28.37 26.67 309,800 27.95 27.95
11-06-08 27.50 27.53 26.57 460,800 26.64 26.64
Date Open High Low Vol Cls adjCls
11-06-07 28.00 28.62 27.36 503,200 27.55 27.55
11-06-06 29.82 29.88 27.68 1,012,200 27.98 27.98
11-06-03 29.94 30.59 29.90 561,300 30.22 30.22
11-06-02 30.82 31.04 30.15 285,100 30.49 30.49
11-06-01 31.07 31.34 30.81 303,900 30.90 30.90
11-05-31 31.11 31.33 30.97 300,700 31.30 31.30
11-05-27 31.09 31.33 30.79 245,900 31.11 31.11
11-05-26 30.03 31.09 30.01 177,600 31.02 31.02
11-05-25 30.16 30.47 29.87 315,400 30.14 30.14
Date Open High Low Vol Cls adjCls
11-05-24 30.99 31.00 30.20 324,300 30.31 30.31
11-05-23 31.76 32.06 30.85 348,000 30.88 30.88
11-05-20 33.03 33.23 32.08 224,900 32.12 32.12
11-05-19 32.35 33.31 32.03 385,000 33.26 33.26
11-05-18 32.02 32.24 31.80 350,000 32.17 32.17
11-05-17 32.10 32.39 31.97 171,700 32.07 32.07
11-05-16 32.36 32.55 32.18 171,500 32.31 32.31
11-05-13 32.93 33.00 32.24 241,000 32.60 32.60
11-05-12 32.61 33.07 32.18 126,000 32.98 32.98
Date Open High Low Vol Cls adjCls
11-05-11 33.28 33.57 32.57 182,100 32.71 32.71
11-05-10 32.69 33.73 32.63 381,000 33.41 33.41
11-05-09 32.52 32.72 32.13 172,000 32.64 32.64
11-05-06 33.43 33.51 32.49 207,000 32.65 32.65
11-05-05 32.78 33.65 32.65 230,000 33.10 33.10
11-05-04 33.85 34.08 32.98 210,100 33.08 33.08
11-05-03 33.65 34.22 33.40 309,500 33.81 33.81
11-05-02 33.25 34.42 32.78 481,400 34.08 34.08
11-04-29 33.75 33.89 33.24 435,000 33.32 33.32
Date Open High Low Vol Cls adjCls
11-04-28 35.16 35.59 33.87 533,600 34.30 34.30
11-04-27 34.11 35.50 34.11 447,500 35.18 35.18
11-04-26 32.14 34.33 31.87 1,100,000 34.28 34.28
11-04-25 33.53 33.90 33.03 267,200 33.03 33.03
11-04-21 34.10 34.21 33.65 129,300 33.66 33.66
11-04-20 34.27 34.45 33.88 293,100 34.00 34.00
11-04-19 33.78 34.27 33.51 357,300 33.99 33.99
11-04-18 34.59 34.63 33.59 486,500 33.76 33.76
11-04-15 33.60 34.56 33.60 315,000 34.56 34.56
Date Open High Low Vol Cls adjCls
11-04-14 33.64 33.78 33.36 424,800 33.78 33.78
11-04-13 33.23 33.73 33.03 730,400 33.62 33.62
11-04-12 32.02 33.06 31.72 481,800 33.03 33.03
11-04-11 32.48 32.75 31.90 252,600 32.46 32.46
11-04-08 33.52 33.52 32.07 358,300 32.42 32.42
11-04-07 32.34 34.18 32.23 493,400 33.32 33.32
11-04-06 32.37 32.56 31.86 627,100 32.41 32.41
11-04-05 32.25 32.82 32.06 216,800 32.19 32.19
11-04-04 32.75 32.85 31.83 390,500 32.52 32.52
Date Open High Low Vol Cls adjCls
11-04-01 35.04 35.05 32.40 989,600 32.73 32.73
11-03-31 34.94 36.24 34.71 1,118,900 35.00 35.00
11-03-30 34.23 35.31 34.23 227,400 34.96 34.96
11-03-29 34.20 34.37 33.98 246,800 34.24 34.24
11-03-28 33.08 34.29 32.86 251,900 34.20 34.20
11-03-25 34.04 34.40 33.01 476,900 33.05 33.05
11-03-24 33.80 34.37 33.75 201,000 34.00 34.00
11-03-23 34.37 34.48 33.22 355,000 33.75 33.75
11-03-22 35.10 35.51 34.25 308,300 34.56 34.56
Date Open High Low Vol Cls adjCls
11-03-21 36.00 36.70 34.84 340,900 35.14 35.14
11-03-18 35.00 35.76 34.79 597,600 35.73 35.73
11-03-17 35.56 35.70 34.72 332,600 34.75 34.75
11-03-16 34.97 35.55 34.85 395,400 35.05 35.05
11-03-15 34.88 35.41 34.61 360,700 35.06 35.06
11-03-14 35.45 35.98 35.45 181,100 35.75 35.75
11-03-11 35.66 36.13 35.49 154,700 35.81 35.81
11-03-10 36.31 36.41 35.65 255,500 35.91 35.91
11-03-09 36.38 37.24 36.38 214,600 36.75 36.75
Date Open High Low Vol Cls adjCls
11-03-08 35.45 36.81 35.45 285,400 36.60 36.60
11-03-07 34.50 35.87 34.50 213,400 35.29 35.29
11-03-04 35.61 36.10 34.85 285,300 35.41 35.41
11-03-03 36.01 36.25 35.51 287,600 35.76 35.76
11-03-02 35.24 36.17 35.04 245,000 35.71 35.71
11-03-01 36.10 36.30 35.08 357,100 35.37 35.37
11-02-28 35.45 36.24 35.45 338,700 35.92 35.92
11-02-25 34.42 35.61 34.42 436,400 35.32 35.32
11-02-24 35.00 35.61 34.40 451,400 34.48 34.48
Date Open High Low Vol Cls adjCls
11-02-23 36.89 37.24 34.83 636,700 35.02 35.02
11-02-22 35.04 38.40 34.80 889,600 37.09 37.09
11-02-18 38.87 38.87 37.35 643,000 38.08 38.08
11-02-17 36.61 38.25 35.91 463,700 37.80 37.80
11-02-16 36.05 36.87 36.05 248,300 36.86 36.86
11-02-15 36.07 36.55 35.78 414,100 35.98 35.98
11-02-14 33.59 36.88 33.59 671,600 36.25 36.25
11-02-11 35.01 35.09 34.07 452,400 34.47 34.47
11-02-10 35.29 35.55 34.94 230,100 35.23 35.23
Date Open High Low Vol Cls adjCls
11-02-09 35.97 36.00 35.36 300,100 35.50 35.50
11-02-08 34.79 35.94 34.70 324,900 35.94 35.94
11-02-07 34.33 34.82 34.25 273,200 34.70 34.70
11-02-04 34.91 34.91 33.99 298,400 34.45 34.45
11-02-03 35.12 35.15 33.69 552,400 34.83 34.83
11-02-02 34.69 35.25 34.17 333,300 35.15 35.15
11-02-01 34.41 34.99 34.00 345,500 34.60 34.60
11-01-31 35.91 35.98 34.09 607,600 34.09 34.09
11-01-28 36.25 36.61 35.25 484,600 35.35 35.35
Date Open High Low Vol Cls adjCls
11-01-27 34.95 36.93 34.12 1,202,800 36.24 36.24
11-01-26 33.34 33.76 32.72 342,000 33.30 33.30
11-01-25 32.35 33.43 32.00 423,200 32.96 32.96
11-01-24 32.07 32.88 31.73 552,600 32.06 32.06
11-01-21 31.23 31.45 31.06 367,300 31.38 31.38
11-01-20 31.00 31.14 30.26 316,200 31.01 31.01
11-01-19 32.08 32.31 31.07 394,600 31.08 31.08
11-01-18 33.22 33.22 31.69 432,900 32.35 32.35
11-01-14 32.90 33.56 32.50 273,200 33.24 33.24
Date Open High Low Vol Cls adjCls
11-01-13 33.15 34.21 32.67 397,000 33.06 33.06
11-01-12 34.18 34.19 33.35 380,000 33.73 33.73
11-01-11 34.44 34.44 33.69 193,600 34.15 34.15
11-01-10 34.50 34.50 33.40 337,700 34.24 34.24
11-01-07 34.95 35.21 34.50 262,000 34.72 34.72
11-01-06 35.08 35.24 34.86 322,200 35.03 35.03
11-01-05 34.71 35.38 34.33 340,400 35.01 35.01
11-01-04 35.24 35.25 34.00 544,800 34.74 34.74
11-01-03 34.07 35.13 33.75 506,100 34.90 34.90
Date Open High Low Vol Cls adjCls
10-12-31 34.06 34.25 33.50 259,700 33.50 33.50
10-12-30 33.82 34.40 33.49 259,400 34.25 34.25
10-12-29 33.49 34.11 32.63 333,600 33.70 33.70
10-12-28 32.62 32.73 32.04 299,300 32.46 32.46
10-12-27 33.03 33.20 32.59 198,600 32.69 32.69
10-12-23 32.64 33.48 32.29 312,100 33.03 33.03
10-12-22 33.11 33.18 32.08 456,700 32.55 32.55
10-12-21 31.30 33.32 31.30 1,410,000 32.87 32.87
10-12-20 27.91 29.50 27.76 790,800 29.23 29.23
Date Open High Low Vol Cls adjCls
10-12-17 27.25 27.77 26.76 1,237,300 27.50 27.50
10-12-16 27.07 27.32 26.95 300,100 27.28 27.28
10-12-15 27.33 27.79 26.97 338,200 27.14 27.14
10-12-14 27.61 27.92 27.30 394,400 27.41 27.41
10-12-13 27.98 28.38 27.58 313,500 27.60 27.60
10-12-10 27.14 27.83 26.97 724,600 27.61 27.61
10-12-09 27.08 27.15 26.79 200,200 26.80 26.80
10-12-08 27.47 27.70 26.75 375,800 26.86 26.86
10-12-07 27.70 28.01 27.32 210,500 27.50 27.50
Date Open High Low Vol Cls adjCls
10-12-06 27.36 27.73 27.26 194,500 27.50 27.50
10-12-03 28.25 28.40 27.30 417,200 27.53 27.53
10-12-02 29.04 29.32 28.20 326,500 28.49 28.49
10-12-01 28.80 29.36 28.53 210,300 28.76 28.76
10-11-30 28.89 29.16 28.25 329,900 28.38 28.38
10-11-29 28.86 29.45 28.52 240,200 28.99 28.99
10-11-26 29.07 29.44 29.00 59,000 29.00 29.00
10-11-24 28.96 29.57 28.93 195,900 29.27 29.27
10-11-23 29.37 29.39 28.27 372,400 28.82 28.82
Date Open High Low Vol Cls adjCls
10-11-22 28.45 30.21 28.30 851,000 29.56 29.56
10-11-19 28.50 28.58 28.15 272,100 28.45 28.45
10-11-18 28.38 28.59 28.03 294,000 28.57 28.57
10-11-17 27.90 28.32 27.83 182,200 27.89 27.89
10-11-16 27.89 28.27 27.73 325,600 27.84 27.84
10-11-15 28.31 28.31 27.71 269,700 28.16 28.16
10-11-12 28.29 28.57 27.85 263,100 27.86 27.86
10-11-11 28.38 28.86 28.02 220,600 28.53 28.53
10-11-10 28.03 28.69 27.61 247,900 28.69 28.69
Date Open High Low Vol Cls adjCls
10-11-09 27.60 28.62 27.56 400,500 27.90 27.90
10-11-08 27.25 27.93 27.25 380,900 27.68 27.68
10-11-05 27.20 27.61 27.01 253,600 27.22 27.22
10-11-04 27.40 27.49 26.70 368,500 27.17 27.17
10-11-03 28.00 28.19 26.28 729,500 27.00 27.00
10-11-02 26.07 28.28 26.07 719,500 28.11 28.11
10-11-01 25.59 26.40 25.57 305,700 25.83 25.83
10-10-29 26.21 26.24 25.33 443,900 25.46 25.46
10-10-28 25.68 26.60 25.45 377,700 26.26 26.26
Date Open High Low Vol Cls adjCls
10-10-27 26.76 27.50 25.07 835,300 25.63 25.63
10-10-26 24.99 27.36 24.14 1,180,800 27.00 27.00
10-10-25 25.17 26.22 25.17 476,500 25.30 25.30
10-10-22 24.94 25.33 24.94 300,100 25.10 25.10
10-10-21 25.26 25.58 24.60 448,900 24.94 24.94
10-10-20 25.25 25.74 24.98 311,100 25.12 25.12
10-10-19 25.84 25.84 24.80 485,100 25.15 25.15
10-10-18 25.92 26.20 25.66 514,700 26.00 26.00
10-10-15 26.77 26.90 25.68 570,100 25.96 25.96
Date Open High Low Vol Cls adjCls
10-10-14 27.06 27.54 25.96 489,700 26.49 26.49
10-10-13 27.81 28.33 26.60 540,000 27.04 27.04
10-10-12 26.92 27.84 26.61 533,400 27.76 27.76
10-10-11 25.54 27.26 25.54 852,800 27.09 27.09
10-10-08 24.74 25.69 24.73 473,400 25.61 25.61
10-10-07 24.03 24.73 24.03 383,100 24.68 24.68
10-10-06 24.20 24.44 23.83 558,600 24.01 24.01
10-10-05 23.65 24.23 23.52 650,600 24.16 24.16
10-10-04 23.42 23.88 23.27 558,600 23.47 23.47
Date Open High Low Vol Cls adjCls
10-10-01 23.92 23.97 22.93 736,900 23.53 23.53
10-09-30 24.33 24.42 23.55 637,900 23.80 23.80
10-09-29 23.91 24.76 23.81 1,042,100 24.11 24.11
10-09-28 25.67 26.45 23.52 3,363,400 24.02 24.02
10-09-27 26.80 28.61 26.76 588,300 28.43 28.43
10-09-24 27.58 28.22 26.60 458,500 26.89 26.89
10-09-23 28.94 28.94 27.20 736,000 27.41 27.41
10-09-22 29.51 29.98 28.84 458,100 29.26 29.26
10-09-21 29.00 33.79 28.51 1,391,500 29.67 29.67
Date Open High Low Vol Cls adjCls
10-09-20 27.57 29.08 27.27 626,400 28.94 28.94
10-09-17 28.19 28.32 27.02 970,000 27.38 27.38
10-09-16 26.10 28.24 26.08 1,506,900 28.03 28.03
10-09-15 24.22 26.13 24.20 791,200 26.01 26.01
10-09-14 24.35 24.60 24.08 424,600 24.50 24.50
10-09-13 24.26 24.75 24.16 626,400 24.51 24.51
10-09-10 24.34 24.38 23.95 337,600 24.02 24.02
10-09-09 24.20 24.63 23.99 367,200 24.28 24.28
10-09-08 24.15 24.36 23.69 428,600 24.03 24.03
Date Open High Low Vol Cls adjCls
10-09-07 24.83 24.83 23.99 359,900 24.08 24.08
10-09-03 24.63 25.08 24.55 425,700 24.96 24.96
10-09-02 23.72 24.48 23.41 545,800 24.43 24.43
10-09-01 23.35 23.85 23.12 556,200 23.82 23.82
10-08-31 23.95 24.00 23.00 832,500 23.15 23.15
10-08-30 24.80 25.07 24.04 459,300 24.04 24.04
10-08-27 24.65 24.97 24.00 464,700 24.85 24.85
10-08-26 25.24 25.35 24.46 457,500 24.48 24.48
10-08-25 23.64 25.18 23.58 866,000 24.97 24.97
Date Open High Low Vol Cls adjCls
10-08-24 23.22 23.69 23.02 424,600 23.52 23.52
10-08-23 23.78 24.27 23.31 646,900 23.46 23.46
10-08-20 23.18 23.80 23.15 609,600 23.58 23.58
10-08-19 23.67 23.79 22.82 585,100 23.31 23.31
10-08-18 23.96 24.05 23.65 535,200 23.79 23.79
10-08-17 24.23 24.58 23.96 611,200 23.99 23.99
10-08-16 23.75 24.03 23.59 611,000 23.94 23.94
10-08-13 24.37 24.39 23.86 662,800 23.87 23.87
10-08-12 23.80 24.94 23.56 680,800 24.48 24.48
Date Open High Low Vol Cls adjCls
10-08-11 24.34 24.75 23.76 1,324,800 24.18 24.18
10-08-10 26.88 26.91 24.22 2,115,400 24.68 24.68
10-08-09 27.42 30.74 26.93 3,341,800 27.12 27.12
10-08-06 26.33 26.99 26.00 572,600 26.79 26.79
10-08-05 26.82 26.95 26.65 505,200 26.70 26.70
10-08-04 27.03 27.12 26.47 648,500 26.97 26.97
10-08-03 26.65 27.35 26.52 648,900 26.82 26.82
10-08-02 26.54 27.30 26.38 920,500 26.75 26.75
10-07-30 25.41 26.38 24.64 1,097,700 26.27 26.27
Date Open High Low Vol Cls adjCls
10-07-29 25.93 26.65 25.41 1,020,500 25.52 25.52
10-07-28 25.58 26.50 25.33 1,331,500 25.67 25.67
10-07-27 23.75 25.80 23.55 1,981,100 25.69 25.69
10-07-26 23.51 24.50 23.15 1,497,600 23.50 23.50
10-07-23 25.00 25.30 22.92 1,965,600 23.46 23.46
10-07-22 25.74 25.89 24.87 804,000 25.05 25.05
10-07-21 26.14 26.52 25.37 1,022,900 25.47 25.47
10-07-20 24.82 26.00 24.41 1,192,400 25.90 25.90
10-07-19 25.50 25.80 24.50 1,787,200 25.06 25.06
Date Open High Low Vol Cls adjCls
10-07-16 26.65 27.19 25.96 1,275,500 26.02 26.02
10-07-15 25.84 26.97 25.42 1,853,700 26.76 26.76
10-07-14 26.10 26.88 25.02 3,431,600 25.76 25.76
10-07-13 28.99 29.00 24.66 10,285,400 26.57 26.57
10-07-12 35.10 35.59 34.77 659,700 35.02 35.02
10-07-09 35.35 36.05 35.03 435,700 35.14 35.14
10-07-08 35.72 35.72 34.96 1,080,300 35.31 35.31
10-07-07 35.25 35.73 34.72 1,453,700 35.29 35.29
10-07-06 37.77 37.95 34.91 1,272,800 35.78 35.78
Date Open High Low Vol Cls adjCls
10-07-02 38.61 39.05 35.56 1,473,000 37.80 37.80
10-07-01 38.40 40.00 34.13 4,534,200 39.34 39.34
10-06-30 44.31 44.88 43.73 536,200 43.98 43.98
10-06-29 44.23 45.24 43.47 434,600 44.64 44.64
10-06-28 44.70 45.48 44.31 309,900 45.12 45.12
10-06-25 42.35 44.87 42.22 647,600 44.86 44.86
10-06-24 44.17 44.41 42.21 453,900 42.31 42.31
10-06-23 45.41 46.28 44.30 250,200 44.43 44.43
10-06-22 46.12 47.02 45.45 200,500 45.57 45.57
Date Open High Low Vol Cls adjCls
10-06-21 46.85 47.56 46.00 250,200 46.09 46.09
10-06-18 46.71 47.40 46.09 444,600 46.47 46.47
10-06-17 46.62 47.89 46.24 288,600 46.86 46.86
10-06-16 46.54 46.88 46.36 311,900 46.71 46.71
10-06-15 46.90 47.73 46.50 374,600 46.98 46.98
10-06-14 46.85 47.53 46.65 320,700 46.90 46.90
10-06-11 45.02 46.56 44.81 192,500 46.33 46.33
10-06-10 45.79 46.08 45.21 348,100 45.86 45.86
10-06-09 46.06 46.52 44.84 476,800 45.02 45.02
Date Open High Low Vol Cls adjCls
10-06-08 46.87 47.92 45.35 456,300 45.79 45.79
10-06-07 47.68 48.21 46.74 339,300 46.83 46.83
10-06-04 49.52 50.40 47.34 370,100 47.62 47.62
10-06-03 50.00 50.72 49.95 162,000 50.62 50.62
10-06-02 48.03 49.95 48.03 384,100 49.92 49.92
10-06-01 49.13 50.00 48.41 391,200 48.42 48.42
10-05-28 49.30 49.86 48.60 564,300 49.72 49.72
10-05-27 48.79 49.54 48.45 547,900 49.54 49.54
10-05-26 46.88 48.50 46.79 537,300 47.87 47.87
Date Open High Low Vol Cls adjCls
10-05-25 47.17 47.75 45.45 877,100 46.82 46.82
10-05-24 47.89 48.40 46.98 557,300 47.77 47.77
10-05-21 47.30 48.49 46.75 507,900 48.16 48.16
10-05-20 48.86 49.19 47.29 848,300 47.46 47.46
10-05-19 48.92 49.50 48.38 748,900 48.89 48.89
10-05-18 50.35 51.12 48.10 1,186,700 49.27 49.27
10-05-17 50.71 50.93 48.54 863,400 50.00 50.00
10-05-14 51.29 51.73 49.20 1,349,000 50.09 50.09
10-05-13 52.01 53.30 51.11 3,142,900 51.73 51.73
Date Open High Low Vol Cls adjCls
10-05-12 55.99 56.47 55.30 384,600 56.21 56.21
10-05-11 54.53 55.98 54.40 464,300 55.81 55.81
10-05-10 55.16 56.87 54.41 347,700 55.13 55.13
10-05-07 54.94 54.99 51.29 950,800 54.05 54.05
10-05-06 55.85 57.02 49.67 621,700 55.04 55.04
10-05-05 56.09 56.67 55.00 311,000 55.83 55.83
10-05-04 57.55 58.49 56.11 554,600 56.33 56.33
10-05-03 57.50 58.48 56.95 313,800 58.14 58.14
10-04-30 59.30 59.88 57.58 429,700 57.58 57.58
Date Open High Low Vol Cls adjCls
10-04-29 58.04 59.70 57.99 774,900 59.46 59.46
10-04-28 58.59 60.19 57.69 915,000 57.89 57.89
10-04-27 55.69 60.49 55.62 2,865,100 56.52 56.52
10-04-26 59.96 61.05 59.52 581,600 60.50 60.50
10-04-23 59.05 60.91 58.59 384,400 60.62 60.62
10-04-22 59.00 59.88 57.47 436,100 59.31 59.31
10-04-21 61.27 61.35 59.04 545,600 59.42 59.42
10-04-20 60.74 61.48 60.05 188,000 61.47 61.47
10-04-19 60.16 61.80 59.74 272,600 60.52 60.52
Date Open High Low Vol Cls adjCls
10-04-16 61.08 61.70 60.01 325,800 60.52 60.52
10-04-15 63.00 63.34 60.82 464,000 60.95 60.95
10-04-14 61.47 64.28 60.87 769,300 62.99 62.99
10-04-13 58.92 61.60 58.43 589,600 60.69 60.69
10-04-12 57.94 58.88 57.71 394,200 58.72 58.72
10-04-09 56.88 57.70 56.37 249,900 57.47 57.47
10-04-08 56.76 57.46 55.88 285,300 57.00 57.00
10-04-07 57.42 57.63 56.75 267,900 57.04 57.04
10-04-06 57.53 57.94 57.01 377,900 57.43 57.43
Date Open High Low Vol Cls adjCls
10-04-05 57.23 58.14 56.59 501,700 58.12 58.12
10-04-01 55.88 56.99 55.50 450,100 56.99 56.99
10-03-31 55.45 55.72 54.89 379,400 55.22 55.22
10-03-30 57.09 58.85 55.42 709,200 55.53 55.53
10-03-29 55.24 56.96 54.76 695,200 56.84 56.84
10-03-26 57.21 57.21 55.05 1,106,800 55.29 55.29
10-03-25 58.53 58.82 57.21 1,086,900 57.33 57.33
10-03-24 60.45 60.55 59.60 455,900 60.04 60.04
10-03-23 61.47 62.00 60.08 606,300 60.46 60.46
Date Open High Low Vol Cls adjCls
10-03-22 61.00 61.66 59.65 831,200 61.53 61.53
10-03-19 60.56 62.72 60.01 993,600 61.41 61.41
10-03-18 59.80 61.88 59.69 747,200 60.27 60.27
10-03-17 59.18 60.65 59.18 433,700 59.78 59.78
10-03-16 58.89 59.84 58.52 446,900 59.28 59.28
10-03-15 59.21 59.29 58.24 300,000 58.86 58.86
10-03-12 58.49 59.30 57.54 602,700 59.30 59.30
10-03-11 58.07 58.35 56.78 761,200 58.00 58.00
10-03-10 58.56 58.56 57.51 847,200 58.28 58.28
Date Open High Low Vol Cls adjCls
10-03-09 60.00 60.48 58.20 754,300 58.80 58.80
10-03-08 60.21 60.24 58.55 944,100 59.00 59.00
10-03-05 60.76 61.42 59.88 861,800 60.06 60.06
10-03-04 59.75 60.40 58.98 886,200 60.37 60.37
10-03-03 61.25 62.09 59.58 911,400 59.59 59.59
10-03-02 60.59 61.25 60.30 1,020,500 60.83 60.83
10-03-01 57.51 60.12 57.50 1,004,000 59.87 59.87
10-02-26 57.70 59.36 57.53 935,600 57.65 57.65
10-02-25 58.75 58.99 56.60 1,138,200 57.48 57.48
Date Open High Low Vol Cls adjCls
10-02-24 59.66 60.24 58.83 660,200 59.26 59.26
10-02-23 61.51 61.75 57.68 1,521,200 59.18 59.18
10-02-22 61.61 61.61 59.56 873,900 60.04 60.04
10-02-19 60.16 60.99 59.53 703,400 60.40 60.40
10-02-18 59.06 61.62 59.06 708,000 60.14 60.14
10-02-17 59.85 60.24 58.50 1,394,200 58.88 58.88
10-02-16 58.73 59.99 58.54 495,500 59.80 59.80
10-02-12 56.61 58.43 56.31 1,346,500 58.43 58.43
10-02-11 56.18 57.23 55.65 1,231,500 57.14 57.14
Date Open High Low Vol Cls adjCls
10-02-10 55.28 56.45 54.27 1,357,900 56.18 56.18
10-02-09 54.99 55.68 53.74 1,440,600 55.26 55.26
10-02-08 53.00 55.46 52.64 1,351,200 53.83 53.83
10-02-05 54.49 54.49 52.00 1,985,400 52.80 52.80
10-02-04 57.10 57.10 53.34 1,719,800 54.61 54.61
10-02-03 58.38 58.78 55.56 1,562,700 57.70 57.70
10-02-02 55.50 58.96 55.50 1,574,600 58.83 58.83
10-02-01 56.53 58.35 53.58 1,736,600 57.07 57.07
10-01-29 55.45 55.55 54.24 1,375,000 54.95 54.95
Date Open High Low Vol Cls adjCls
10-01-28 58.01 58.51 54.73 1,930,900 55.68 55.68
10-01-27 56.81 58.09 56.26 1,402,400 57.91 57.91
10-01-26 56.28 57.43 55.00 1,485,100 57.18 57.18
10-01-25 57.97 58.74 53.60 1,765,600 56.23 56.23
10-01-22 57.43 58.85 55.95 1,465,200 56.60 56.60
10-01-21 59.51 60.56 56.33 1,638,400 57.97 57.97
10-01-20 60.50 61.75 58.26 2,483,800 59.87 59.87
10-01-19 53.48 57.88 53.01 2,379,900 57.82 57.82
10-01-15 54.55 54.69 52.10 1,613,700 53.26 53.26
Date Open High Low Vol Cls adjCls
10-01-14 51.46 54.99 51.00 1,900,000 54.45 54.45
10-01-13 51.25 51.85 50.49 1,095,900 51.31 51.31
10-01-12 51.00 52.25 51.00 1,069,800 51.25 51.25
10-01-11 50.48 52.12 50.06 1,305,200 51.50 51.50
10-01-08 51.00 51.20 49.47 1,180,300 50.12 50.12
10-01-07 49.50 51.29 49.50 1,464,700 50.55 50.55
10-01-06 52.00 52.35 49.54 1,403,000 49.71 49.71
10-01-05 51.62 53.00 51.36 1,794,600 51.96 51.96
10-01-04 49.10 51.40 49.09 1,066,700 50.55 50.55
Date Open High Low Vol Cls adjCls
09-12-31 49.73 50.42 48.56 1,038,400 48.60 48.60
09-12-30 50.20 50.49 48.97 663,100 49.50 49.50
09-12-29 50.58 51.00 49.91 443,500 50.12 50.12
09-12-28 49.84 52.61 49.43 950,000 50.34 50.34
09-12-24 47.92 50.00 47.92 566,400 49.84 49.84
09-12-23 46.44 47.74 45.86 565,500 47.56 47.56
09-12-22 45.49 46.50 45.46 635,500 46.21 46.21
09-12-21 46.43 46.88 44.80 1,042,200 45.44 45.44
09-12-18 45.70 46.09 44.00 1,343,200 45.26 45.26
Date Open High Low Vol Cls adjCls
09-12-17 45.22 47.35 44.90 1,384,100 45.20 45.20
09-12-16 44.70 46.16 42.50 4,600,400 45.65 45.65
09-12-15 44.50 48.05 44.29 2,594,300 46.94 46.94
09-12-14 42.62 44.49 41.57 1,495,100 44.43 44.43
09-12-11 40.74 41.44 40.35 431,400 40.62 40.62
09-12-10 41.39 43.47 39.81 1,416,500 40.47 40.47
09-12-09 38.14 41.39 37.95 1,746,000 41.22 41.22
09-12-08 38.80 39.00 37.86 392,900 38.01 38.01
09-12-07 38.99 39.08 38.18 403,100 38.95 38.95
Date Open High Low Vol Cls adjCls
09-12-04 38.29 39.27 37.72 515,400 38.30 38.30
09-12-03 37.85 38.34 37.25 469,300 37.82 37.82
09-12-02 37.47 38.27 37.19 372,000 37.87 37.87
09-12-01 37.38 37.72 37.04 551,800 37.64 37.64
09-11-30 38.25 38.39 36.80 682,300 37.04 37.04
09-11-27 38.40 38.90 38.19 176,000 38.19 38.19
09-11-25 39.22 39.48 39.00 293,900 39.30 39.30
09-11-24 38.90 39.26 38.50 248,800 39.25 39.25
09-11-23 38.21 39.31 38.10 560,200 38.97 38.97
Date Open High Low Vol Cls adjCls
09-11-20 37.49 37.82 36.98 476,500 37.69 37.69
09-11-19 37.92 38.48 36.67 741,200 37.48 37.48
09-11-18 38.43 38.71 37.57 741,600 38.02 38.02
09-11-17 38.86 39.31 38.15 518,900 38.31 38.31
09-11-16 39.29 39.96 38.46 650,300 38.87 38.87
09-11-13 38.46 39.15 38.15 514,700 39.15 39.15
09-11-12 39.27 39.48 38.31 515,400 38.48 38.48
09-11-11 40.06 40.19 38.13 1,388,200 39.44 39.44
09-11-10 40.23 40.79 39.26 901,600 39.92 39.92
Date Open High Low Vol Cls adjCls
09-11-09 40.10 40.51 40.01 588,000 40.50 40.50
09-11-06 40.75 41.55 39.43 1,899,000 39.96 39.96
09-11-05 41.00 41.23 40.61 631,700 41.14 41.14
09-11-04 41.51 41.95 40.53 728,400 40.78 40.78
09-11-03 40.48 41.28 40.21 706,700 41.25 41.25
09-11-02 39.60 41.90 39.60 1,616,100 40.58 40.58
09-10-30 41.39 43.00 39.27 1,570,500 39.79 39.79
09-10-29 41.08 41.93 41.08 885,300 41.68 41.68
09-10-28 41.70 42.97 40.35 1,534,200 40.67 40.67
Date Open High Low Vol Cls adjCls
09-10-27 40.85 42.25 38.72 2,624,900 40.38 40.38
09-10-26 42.25 43.16 42.00 672,100 43.11 43.11
09-10-23 43.33 43.47 42.05 487,300 42.38 42.38
09-10-22 42.66 43.44 42.26 470,400 43.33 43.33
09-10-21 42.70 43.36 42.22 701,700 42.69 42.69
09-10-20 41.53 42.96 41.42 1,032,400 42.65 42.65
09-10-19 41.98 42.17 40.91 957,900 41.33 41.33
09-10-16 41.70 42.69 41.45 1,927,400 41.59 41.59
09-10-15 44.68 44.69 40.70 4,621,100 41.73 41.73
Date Open High Low Vol Cls adjCls
09-10-14 45.02 45.65 44.06 664,400 44.84 44.84
09-10-13 45.00 45.14 43.42 568,300 44.47 44.47
09-10-12 44.45 45.37 44.06 470,700 44.98 44.98
09-10-09 42.87 44.29 42.68 472,300 44.04 44.04
09-10-08 43.07 43.43 42.38 823,100 43.10 43.10
09-10-07 42.54 43.21 42.04 529,700 42.23 42.23
09-10-06 42.72 43.28 42.21 250,400 42.88 42.88
09-10-05 41.76 42.76 41.55 312,100 42.65 42.65
09-10-02 42.17 42.41 41.18 673,900 41.72 41.72
Date Open High Low Vol Cls adjCls
09-10-01 43.98 44.00 42.45 474,100 42.75 42.75
09-09-30 43.37 44.26 42.30 1,031,700 43.63 43.63
09-09-29 44.55 44.55 43.07 636,700 43.52 43.52
09-09-28 43.03 44.68 42.74 486,500 44.37 44.37
09-09-25 42.88 43.78 41.34 960,900 42.85 42.85
09-09-24 45.76 46.26 43.71 794,700 44.06 44.06
09-09-23 45.61 46.73 45.04 1,099,600 45.78 45.78
09-09-22 43.54 45.69 43.25 1,296,800 45.25 45.25
09-09-21 43.25 43.63 42.42 887,400 43.41 43.41
Date Open High Low Vol Cls adjCls
09-09-18 43.43 44.15 42.43 2,120,500 42.73 42.73
09-09-17 43.05 44.32 41.62 2,099,000 42.26 42.26
09-09-16 38.90 44.07 38.80 2,193,200 43.80 43.80
09-09-15 39.78 39.90 38.74 843,000 38.88 38.88
09-09-14 39.58 39.99 39.11 862,400 39.45 39.45
09-09-11 39.49 39.63 38.07 1,558,000 39.55 39.55
09-09-10 36.68 39.27 36.54 2,393,500 38.84 38.84
09-09-09 35.23 37.06 35.23 1,998,700 36.71 36.71
09-09-08 35.86 36.67 34.80 2,470,800 35.83 35.83
Date Open High Low Vol Cls adjCls
09-09-04 35.41 35.66 34.28 5,159,300 35.00 35.00
09-09-03 33.50 35.47 29.71 22,632,700 34.04 34.04
09-09-02 43.32 44.13 43.05 225,500 43.46 43.46
09-09-01 44.47 45.23 43.40 494,700 43.57 43.57
09-08-31 44.49 45.45 44.38 359,100 44.54 44.54
09-08-28 45.06 45.14 44.55 396,100 45.08 45.08
09-08-27 44.37 45.18 43.66 445,700 45.04 45.04
09-08-26 44.45 44.77 43.77 628,600 44.36 44.36
09-08-25 45.03 45.50 44.42 606,700 45.24 45.24
Date Open High Low Vol Cls adjCls
09-08-24 45.22 45.60 44.52 502,100 44.90 44.90
09-08-21 44.97 45.12 44.15 510,200 45.00 45.00
09-08-20 43.88 44.59 43.57 652,500 44.43 44.43
09-08-19 42.68 44.11 42.67 700,500 44.08 44.08
09-08-18 43.00 43.35 42.28 221,500 42.96 42.96
09-08-17 42.53 43.62 42.25 334,900 42.93 42.93
09-08-14 43.95 44.58 42.50 372,800 43.23 43.23
09-08-13 44.38 44.40 43.38 285,300 43.97 43.97
09-08-12 44.83 44.91 44.13 282,300 44.32 44.32
Date Open High Low Vol Cls adjCls
09-08-11 44.42 45.04 44.11 277,900 44.73 44.73
09-08-10 43.62 45.28 43.06 366,300 44.67 44.67
09-08-07 43.83 44.50 43.18 477,900 43.88 43.88
09-08-06 43.69 44.22 42.60 449,500 43.16 43.16
09-08-05 44.50 44.57 43.11 459,700 43.32 43.32
09-08-04 44.80 44.91 44.13 361,800 44.57 44.57
09-08-03 45.39 45.50 43.84 861,100 44.80 44.80
09-07-31 41.33 46.65 41.23 3,204,600 44.71 44.71
09-07-30 41.06 41.45 40.62 675,700 40.81 40.81
Date Open High Low Vol Cls adjCls
09-07-29 38.99 42.20 38.88 1,413,100 40.64 40.64
09-07-28 41.27 41.75 37.90 3,067,700 39.00 39.00
09-07-27 36.79 38.15 36.00 741,500 37.76 37.76
09-07-24 37.64 38.82 37.60 499,200 38.72 38.72
09-07-23 36.97 38.20 36.65 461,000 37.98 37.98
09-07-22 37.58 37.76 36.80 300,300 37.13 37.13
09-07-21 37.23 37.93 36.84 468,600 37.83 37.83
09-07-20 37.16 37.23 36.27 344,300 36.97 36.97
09-07-17 35.30 37.21 34.70 797,300 36.38 36.38
Date Open High Low Vol Cls adjCls
09-07-16 34.01 35.40 33.76 313,200 35.16 35.16
09-07-15 33.10 34.34 32.98 319,100 34.25 34.25
09-07-14 32.87 33.03 32.50 245,100 32.85 32.85
09-07-13 32.36 33.12 31.63 424,900 32.98 32.98
09-07-10 32.00 32.63 31.96 282,200 32.35 32.35
09-07-09 32.41 32.69 31.77 1,053,500 32.24 32.24
09-07-08 33.17 33.53 31.94 624,100 32.35 32.35
09-07-07 32.60 33.14 32.42 295,600 32.96 32.96
09-07-06 32.00 32.64 31.91 267,300 32.49 32.49
Date Open High Low Vol Cls adjCls
09-07-02 33.87 33.94 31.77 443,100 31.91 31.91
09-07-01 33.31 34.75 32.96 529,300 34.19 34.19
09-06-30 33.40 33.75 32.72 544,600 33.02 33.02
09-06-29 33.15 33.44 32.26 419,900 33.44 33.44
09-06-26 32.21 33.35 31.75 574,900 33.20 33.20
09-06-25 30.90 32.90 30.75 412,900 32.45 32.45
09-06-24 30.72 31.28 30.56 172,700 30.73 30.73
09-06-23 30.97 30.97 30.29 352,500 30.60 30.60
09-06-22 31.21 31.57 30.41 523,300 30.95 30.95
Date Open High Low Vol Cls adjCls
09-06-19 31.29 32.22 31.23 494,200 31.72 31.72
09-06-18 30.11 31.31 29.74 421,100 30.82 30.82
09-06-17 29.28 30.37 29.21 469,000 30.23 30.23
09-06-16 29.50 29.88 29.13 540,300 29.19 29.19
09-06-15 30.93 31.19 28.90 738,600 29.16 29.16
09-06-12 31.61 31.62 30.89 336,600 31.09 31.09
09-06-11 30.67 31.87 30.60 582,400 31.71 31.71
09-06-10 30.79 30.99 30.20 454,500 30.51 30.51
09-06-09 31.98 32.39 30.59 426,400 30.62 30.62
Date Open High Low Vol Cls adjCls
09-06-08 31.95 32.37 31.78 339,000 32.01 32.01
09-06-05 32.13 32.51 31.55 441,300 32.25 32.25
09-06-04 32.21 32.56 31.58 302,400 31.97 31.97
09-06-03 32.48 32.48 31.80 414,400 32.21 32.21
09-06-02 32.11 33.43 31.85 599,800 32.60 32.60
09-06-01 30.73 32.42 30.55 689,000 32.16 32.16
09-05-29 30.69 30.71 30.21 451,100 30.43 30.43
09-05-28 30.35 30.90 30.35 522,800 30.52 30.52
09-05-27 30.00 30.62 29.93 544,300 30.32 30.32
Date Open High Low Vol Cls adjCls
09-05-26 29.71 30.74 29.60 696,700 30.28 30.28
09-05-22 30.80 31.36 29.61 541,000 29.94 29.94
09-05-21 31.16 31.71 30.01 412,900 30.72 30.72
09-05-20 32.00 32.64 31.53 476,800 31.77 31.77
09-05-19 31.99 32.49 31.80 601,700 32.12 32.12
09-05-18 33.26 34.36 30.72 1,286,300 31.90 31.90
09-05-15 35.39 35.49 32.85 754,400 33.26 33.26
09-05-14 34.95 35.97 34.76 541,700 35.55 35.55
09-05-13 35.74 36.10 34.84 546,600 35.00 35.00
Date Open High Low Vol Cls adjCls
09-05-12 37.05 37.21 35.43 529,300 36.44 36.44
09-05-11 37.32 38.51 36.81 606,400 36.95 36.95
09-05-08 38.12 38.59 37.55 609,500 38.03 38.03
09-05-07 36.97 38.66 36.00 750,500 37.80 37.80
09-05-06 36.29 36.96 35.55 777,900 36.60 36.60
09-05-05 34.80 36.03 34.49 562,000 35.93 35.93
09-05-04 34.34 35.45 34.01 598,800 35.42 35.42
09-05-01 33.43 34.27 33.22 521,500 34.16 34.16
09-04-30 33.66 34.44 33.14 669,800 33.54 33.54
Date Open High Low Vol Cls adjCls
09-04-29 32.55 34.45 32.16 1,125,300 33.03 33.03
09-04-28 32.03 32.46 30.10 1,273,000 32.34 32.34
09-04-27 28.82 34.00 28.82 1,592,500 32.93 32.93
09-04-24 28.90 29.66 28.41 476,000 28.81 28.81
09-04-23 30.22 30.75 28.58 552,900 28.88 28.88
09-04-22 29.25 30.64 29.01 267,900 29.98 29.98
09-04-21 28.52 30.18 28.38 413,100 29.75 29.75
09-04-20 30.29 30.47 28.32 677,600 28.71 28.71
09-04-17 30.22 31.08 29.98 332,000 30.28 30.28
Date Open High Low Vol Cls adjCls
09-04-16 29.40 30.45 29.36 558,600 30.12 30.12
09-04-15 30.46 30.46 28.51 973,000 29.24 29.24
09-04-14 32.52 32.78 30.78 612,900 30.90 30.90
09-04-13 32.38 33.29 32.18 674,700 33.06 33.06
09-04-09 30.80 33.18 29.96 680,200 32.89 32.89
09-04-08 30.03 31.10 29.64 332,800 30.30 30.30
09-04-07 29.50 30.37 28.00 576,700 29.74 29.74
09-04-06 30.45 32.74 30.13 626,500 30.22 30.22
09-04-03 29.33 30.30 29.25 604,500 29.97 29.97
Date Open High Low Vol Cls adjCls
09-04-02 28.00 29.84 28.00 583,300 29.36 29.36
09-04-01 27.01 27.82 26.28 518,200 27.40 27.40
09-03-31 27.74 28.44 27.44 611,500 27.49 27.49
09-03-30 27.51 27.92 26.08 702,500 27.69 27.69
09-03-27 28.77 31.10 28.28 740,000 28.32 28.32
09-03-26 28.38 30.14 28.37 650,100 29.34 29.34
09-03-25 27.54 28.58 27.54 743,900 28.33 28.33
09-03-24 26.76 28.08 26.74 718,200 27.42 27.42
09-03-23 27.39 27.60 26.23 768,800 27.23 27.23
Date Open High Low Vol Cls adjCls
09-03-20 27.93 28.99 26.75 724,900 26.86 26.86
09-03-19 30.65 30.90 26.88 1,144,200 27.61 27.61
09-03-18 29.50 31.01 29.34 995,900 30.37 30.37
09-03-17 29.02 30.51 28.18 824,400 30.49 30.49
09-03-16 30.43 30.74 28.29 1,018,500 29.13 29.13
09-03-13 27.11 31.17 26.73 1,295,700 30.27 30.27
09-03-12 26.08 27.18 25.24 826,400 27.02 27.02
09-03-11 27.86 28.32 25.95 695,800 25.97 25.97
09-03-10 26.30 27.61 26.30 722,400 27.39 27.39
Date Open High Low Vol Cls adjCls
09-03-09 26.09 27.60 25.20 897,500 25.91 25.91
09-03-06 27.35 27.80 25.28 739,100 26.41 26.41
09-03-05 28.75 28.96 27.07 547,800 27.32 27.32
09-03-04 28.96 29.96 27.85 782,300 28.77 28.77
09-03-03 29.38 30.65 27.87 1,496,600 28.75 28.75
09-03-02 31.44 31.45 27.27 2,971,100 28.98 28.98
09-02-27 35.63 35.85 31.32 4,198,900 32.71 32.71
09-02-26 42.27 42.38 35.74 2,857,700 36.48 36.48
09-02-25 44.81 45.16 41.26 1,707,600 42.23 42.23
Date Open High Low Vol Cls adjCls
09-02-24 44.74 47.70 44.49 736,600 45.16 45.16
09-02-23 48.03 48.72 43.70 732,400 44.44 44.44
09-02-20 47.60 48.82 47.22 794,900 47.53 47.53
09-02-19 48.25 49.60 47.35 586,500 48.34 48.34
09-02-18 50.25 50.57 47.81 1,327,000 48.18 48.18
09-02-17 51.90 53.30 48.52 1,488,400 49.60 49.60
09-02-13 51.00 52.93 49.81 1,375,000 51.40 51.40
09-02-12 46.84 50.98 46.84 841,600 49.88 49.88
09-02-11 47.55 47.85 46.25 408,600 47.66 47.66
Date Open High Low Vol Cls adjCls
09-02-10 46.80 48.10 45.99 546,600 46.46 46.46
09-02-09 45.30 47.14 44.85 372,200 46.81 46.81
09-02-06 44.50 46.45 44.00 579,700 45.52 45.52
09-02-05 43.17 45.16 42.38 504,400 44.67 44.67
09-02-04 43.50 44.50 43.06 514,500 43.41 43.41
09-02-03 43.24 44.39 42.67 493,900 43.72 43.72
09-02-02 40.76 42.75 40.75 471,300 41.98 41.98
09-01-30 42.14 43.00 41.01 687,500 41.23 41.23
09-01-29 43.51 43.79 40.72 615,900 41.60 41.60
Date Open High Low Vol Cls adjCls
09-01-28 45.01 45.01 43.53 442,300 44.09 44.09
09-01-27 43.75 44.59 43.58 284,800 44.03 44.03
09-01-26 42.99 44.72 42.55 621,900 44.06 44.06
09-01-23 43.47 43.96 42.50 1,200,600 43.07 43.07
09-01-22 43.01 44.70 42.84 589,400 44.34 44.34
09-01-21 43.66 44.43 42.80 492,400 43.91 43.91
09-01-20 44.00 44.72 42.95 658,000 43.51 43.51
09-01-16 44.53 46.00 43.37 1,149,600 44.32 44.32
09-01-15 46.87 46.87 43.95 1,369,100 44.29 44.29
Date Open High Low Vol Cls adjCls
09-01-14 47.02 48.01 46.76 538,900 47.01 47.01
09-01-13 46.21 48.31 45.28 671,900 48.08 48.08
09-01-12 46.76 46.82 45.57 473,400 46.28 46.28
09-01-09 45.90 47.11 43.36 1,243,000 46.59 46.59
09-01-08 48.90 49.30 46.77 785,700 47.00 47.00
09-01-07 46.15 49.30 46.08 1,460,600 48.91 48.91
09-01-06 46.32 48.53 45.00 2,450,400 46.98 46.98
09-01-05 40.72 41.18 40.05 599,900 40.33 40.33
09-01-02 41.08 41.37 40.46 620,200 40.72 40.72
Date Open High Low Vol Cls adjCls
08-12-31 40.88 42.25 40.88 539,000 41.34 41.34
08-12-30 40.70 42.31 40.50 559,500 42.21 42.21
08-12-29 41.14 41.14 39.66 462,800 40.69 40.69
08-12-26 39.21 41.88 39.21 176,900 41.33 41.33
08-12-24 41.19 41.87 40.96 165,000 41.07 41.07
08-12-23 41.42 41.91 40.55 384,700 41.05 41.05
08-12-22 41.55 41.72 40.38 635,100 41.40 41.40
08-12-19 41.79 41.88 40.61 791,000 40.98 40.98
08-12-18 39.66 41.89 39.31 583,900 40.89 40.89
Date Open High Low Vol Cls adjCls
08-12-17 38.74 39.48 38.16 507,700 39.31 39.31
08-12-16 38.04 39.32 37.17 624,000 39.17 39.17
08-12-15 38.30 38.86 37.00 542,000 37.65 37.65
08-12-12 37.12 38.24 36.64 797,400 38.23 38.23
08-12-11 39.61 41.31 37.30 730,600 37.88 37.88
08-12-10 40.66 41.66 39.71 386,400 40.12 40.12
08-12-09 41.25 43.15 39.81 747,000 39.90 39.90
08-12-08 41.00 42.74 40.34 830,600 41.72 41.72
08-12-05 38.63 40.66 37.50 1,043,000 40.28 40.28
Date Open High Low Vol Cls adjCls
08-12-04 37.78 39.21 37.05 714,500 38.33 38.33
08-12-03 38.67 38.68 36.37 832,400 38.32 38.32
08-12-02 37.94 37.94 34.83 925,300 37.62 37.62
08-12-01 38.00 38.88 34.67 962,500 34.74 34.74
08-11-28 38.59 39.73 38.37 191,400 38.89 38.89
08-11-26 37.61 39.46 37.36 672,600 39.09 39.09
08-11-25 38.98 40.42 37.50 1,051,200 38.52 38.52
08-11-24 37.67 39.64 37.51 949,200 38.78 38.78
08-11-21 37.11 38.24 35.04 1,603,800 38.05 38.05
Date Open High Low Vol Cls adjCls
08-11-20 35.70 39.95 33.27 4,806,400 36.88 36.88
08-11-19 48.00 49.24 43.65 1,204,900 44.00 44.00
08-11-18 49.85 51.25 47.01 706,400 48.10 48.10
08-11-17 50.05 51.24 48.66 631,700 49.92 49.92
08-11-14 52.77 53.50 50.54 854,800 50.57 50.57
08-11-13 49.53 53.34 48.74 609,300 53.34 53.34
08-11-12 49.74 52.00 49.55 691,300 49.67 49.67
08-11-11 49.75 51.79 47.69 787,600 50.77 50.77
08-11-10 51.04 51.83 49.08 812,200 50.09 50.09
Date Open High Low Vol Cls adjCls
08-11-07 54.16 54.65 49.59 1,147,300 50.06 50.06
08-11-06 54.81 55.42 53.36 812,000 53.61 53.61
08-11-05 57.68 58.62 55.04 764,100 56.21 56.21
08-11-04 57.95 58.93 56.91 648,400 58.07 58.07
08-11-03 58.74 59.24 56.05 891,600 56.31 56.31
08-10-31 55.89 59.10 54.48 1,174,300 56.41 56.41
08-10-30 53.15 56.61 53.15 973,400 56.33 56.33
08-10-29 48.81 55.00 48.18 1,297,900 51.93 51.93
08-10-28 48.10 50.04 43.57 1,465,500 47.50 47.50
Date Open High Low Vol Cls adjCls
08-10-27 46.55 48.63 44.49 862,800 45.54 45.54
08-10-24 46.10 49.50 43.51 883,100 47.38 47.38
08-10-23 53.91 54.00 47.93 919,600 50.09 50.09
08-10-22 54.90 55.75 52.90 548,600 53.67 53.67
08-10-21 53.52 56.25 52.64 790,500 55.03 55.03
08-10-20 53.59 54.88 52.00 694,800 53.86 53.86
08-10-17 51.33 56.69 43.31 1,076,100 52.32 52.32
08-10-16 48.69 53.32 48.44 1,345,500 53.01 53.01
08-10-15 51.95 52.43 47.45 679,600 47.94 47.94
Date Open High Low Vol Cls adjCls
08-10-14 53.00 55.31 49.84 1,133,100 51.81 51.81
08-10-13 46.68 51.63 45.26 897,000 51.48 51.48
08-10-10 41.77 45.54 41.52 1,303,100 44.78 44.78
08-10-09 48.45 50.75 43.01 1,053,700 43.51 43.51
08-10-08 46.71 51.27 46.03 1,205,300 49.35 49.35
08-10-07 47.29 49.45 46.99 1,091,600 48.17 48.17
08-10-06 46.55 48.99 43.19 942,800 48.69 48.69
08-10-03 49.24 50.51 47.10 541,300 47.34 47.34
08-10-02 48.55 48.55 46.72 435,000 48.31 48.31
Date Open High Low Vol Cls adjCls
08-10-01 48.96 49.30 46.84 397,500 47.26 47.26
08-09-30 48.28 48.98 46.50 423,900 48.67 48.67
08-09-29 49.80 50.17 46.51 480,700 47.88 47.88
08-09-26 49.85 50.89 49.32 278,300 50.70 50.70
08-09-25 49.10 50.99 49.10 685,200 50.78 50.78
08-09-24 50.25 51.69 49.13 663,900 49.15 49.15
08-09-23 50.04 50.12 49.20 628,400 49.80 49.80
08-09-22 51.34 52.18 49.91 700,100 50.11 50.11
08-09-19 52.08 56.39 49.75 1,367,500 50.98 50.98
Date Open High Low Vol Cls adjCls
08-09-18 46.29 49.86 45.88 1,355,800 49.13 49.13
08-09-17 47.48 49.21 46.19 1,008,800 46.28 46.28
08-09-16 47.73 49.10 47.50 723,200 48.91 48.91
08-09-15 47.00 48.40 46.25 914,100 47.86 47.86
08-09-12 48.66 48.96 47.43 1,074,500 48.15 48.15
08-09-11 47.60 48.88 47.24 1,171,200 48.50 48.50
08-09-10 47.60 48.63 46.81 1,054,800 48.02 48.02
08-09-09 49.76 50.87 47.59 1,104,500 47.68 47.68
08-09-08 48.92 50.84 47.41 1,376,300 50.75 50.75
Date Open High Low Vol Cls adjCls
08-09-05 49.70 49.73 47.60 1,121,800 48.40 48.40
08-09-04 51.65 51.79 49.50 1,394,400 49.85 49.85
08-09-03 53.04 53.39 51.60 817,000 51.79 51.79
08-09-02 53.95 54.56 52.83 822,400 53.28 53.28
08-08-29 54.71 54.79 53.01 530,100 53.22 53.22
08-08-28 54.99 55.41 53.93 584,000 54.42 54.42
08-08-27 53.59 55.32 53.59 490,000 54.98 54.98
08-08-26 54.64 54.78 53.42 719,100 53.68 53.68
08-08-25 56.37 56.56 54.55 529,500 54.82 54.82
Date Open High Low Vol Cls adjCls
08-08-22 54.12 57.24 53.92 1,116,800 56.60 56.60
08-08-21 54.47 54.68 53.00 1,027,300 53.72 53.72
08-08-20 55.74 56.35 54.01 748,400 54.73 54.73
08-08-19 55.22 57.51 55.02 1,324,400 55.50 55.50
08-08-18 57.02 57.05 54.17 1,292,400 55.22 55.22
08-08-15 53.94 57.32 53.65 2,433,200 57.03 57.03
08-08-14 52.00 54.50 50.68 3,392,800 53.57 53.57
08-08-13 54.83 55.00 49.14 7,047,300 52.32 52.32
08-08-12 66.13 67.29 53.00 11,149,200 54.27 54.27
Date Open High Low Vol Cls adjCls
08-08-11 65.08 66.67 64.40 985,500 66.07 66.07
08-08-08 63.42 64.89 63.00 549,900 64.44 64.44
08-08-07 63.27 65.50 62.64 977,000 63.85 63.85
08-08-06 62.84 63.56 61.69 798,800 63.17 63.17
08-08-05 62.72 63.06 61.33 915,300 62.82 62.82
08-08-04 63.06 63.60 61.82 662,900 62.45 62.45
08-08-01 64.67 64.67 60.92 1,202,900 62.89 62.89
08-07-31 64.45 65.72 64.00 1,011,000 64.12 64.12
08-07-30 66.25 67.98 64.25 1,179,700 65.05 65.05
Date Open High Low Vol Cls adjCls
08-07-29 64.00 66.00 62.77 1,500,500 65.53 65.53
08-07-28 63.65 63.65 59.36 624,500 60.91 60.91
08-07-25 62.90 63.24 61.28 772,200 61.63 61.63
08-07-24 62.83 63.50 62.01 622,500 62.36 62.36
08-07-23 62.92 63.74 61.55 696,600 62.79 62.79
08-07-22 61.58 62.89 60.57 726,100 62.58 62.58
08-07-21 62.19 62.60 60.60 815,300 61.86 61.86
08-07-18 60.40 62.45 58.86 1,309,100 61.76 61.76
08-07-17 60.50 63.92 58.01 2,913,900 59.94 59.94
Date Open High Low Vol Cls adjCls
08-07-16 57.92 58.92 55.21 1,047,900 55.74 55.74
08-07-15 54.77 57.75 53.77 1,310,600 57.36 57.36
08-07-14 53.43 55.86 53.36 1,015,200 55.66 55.66
08-07-11 51.98 53.75 51.97 771,000 53.51 53.51
08-07-10 50.98 53.16 50.21 972,300 53.16 53.16
08-07-09 50.30 51.30 49.48 393,800 51.15 51.15
08-07-08 48.88 50.24 48.64 337,100 50.24 50.24
08-07-07 49.16 49.46 48.51 442,800 48.90 48.90
08-07-03 49.96 49.98 48.75 558,100 49.03 49.03
Date Open High Low Vol Cls adjCls
08-07-02 51.26 51.79 49.80 697,800 50.04 50.04
08-07-01 50.61 51.06 49.54 871,300 50.36 50.36
08-06-30 50.15 51.54 49.74 418,500 50.42 50.42
08-06-27 50.03 50.90 49.72 599,000 50.23 50.23
08-06-26 49.82 50.38 49.41 325,900 50.11 50.11
08-06-25 49.42 50.21 48.78 486,000 50.21 50.21
08-06-24 50.81 51.13 49.50 601,500 49.61 49.61
08-06-23 51.94 51.99 51.05 227,000 51.27 51.27
08-06-20 52.49 52.56 50.83 594,900 51.46 51.46
Date Open High Low Vol Cls adjCls
08-06-19 52.25 52.85 51.46 323,700 52.79 52.79
08-06-18 52.30 54.40 51.88 657,700 52.25 52.25
08-06-17 52.11 52.54 51.39 335,700 52.53 52.53
08-06-16 52.25 52.50 51.25 455,700 52.10 52.10
08-06-13 51.15 51.51 50.58 374,900 51.22 51.22
08-06-12 50.31 51.34 50.11 459,200 50.81 50.81
08-06-11 49.35 50.18 48.50 526,100 50.08 50.08
08-06-10 48.87 50.06 48.50 542,400 49.68 49.68
08-06-09 49.48 49.77 48.26 387,600 49.17 49.17
Date Open High Low Vol Cls adjCls
08-06-06 51.57 51.57 49.57 319,800 49.64 49.64
08-06-05 50.29 52.44 50.20 474,700 52.03 52.03
08-06-04 50.60 50.64 48.80 434,700 50.10 50.10
08-06-03 50.24 51.68 50.24 548,600 50.89 50.89
08-06-02 50.50 50.69 49.48 425,700 50.30 50.30
08-05-30 51.65 51.65 50.51 373,200 50.81 50.81
08-05-29 50.83 52.36 50.83 431,100 51.44 51.44
08-05-28 51.81 52.00 50.39 363,800 50.89 50.89
08-05-27 51.14 51.70 50.11 290,300 51.65 51.65
Date Open High Low Vol Cls adjCls
08-05-23 52.55 52.88 51.08 356,000 51.17 51.17
08-05-22 52.00 53.00 51.64 270,400 52.55 52.55
08-05-21 52.67 53.50 51.42 452,400 52.00 52.00
08-05-20 52.19 52.86 51.65 604,100 52.41 52.41
08-05-19 52.38 52.94 51.75 354,100 52.22 52.22
08-05-16 51.86 52.41 51.22 503,500 52.38 52.38
08-05-15 51.30 51.65 50.05 321,200 51.55 51.55
08-05-14 52.34 52.50 51.30 408,100 51.42 51.42
08-05-13 52.54 52.68 51.54 292,300 51.99 51.99
Date Open High Low Vol Cls adjCls
08-05-12 52.86 53.13 51.91 352,900 52.68 52.68
08-05-09 51.61 52.97 51.30 416,500 52.88 52.88
08-05-08 51.43 52.08 51.22 247,800 51.94 51.94
08-05-07 51.41 52.47 51.21 246,400 51.38 51.38
08-05-06 51.77 52.44 51.24 382,400 51.56 51.56
08-05-05 51.26 51.75 50.60 483,300 51.66 51.66
08-05-02 52.52 53.50 51.42 986,800 51.63 51.63
08-05-01 51.56 52.90 50.60 727,000 52.34 52.34
08-04-30 48.01 52.90 48.01 1,982,700 51.80 51.80
Date Open High Low Vol Cls adjCls
08-04-29 47.49 47.75 46.29 689,600 47.09 47.09
08-04-28 47.54 49.54 47.07 1,435,100 47.64 47.64
08-04-25 46.05 46.99 45.78 390,000 46.63 46.63
08-04-24 45.29 46.05 44.46 413,300 45.65 45.65
08-04-23 43.92 45.84 43.01 501,800 45.18 45.18
08-04-22 43.51 43.82 42.07 382,400 42.73 42.73
08-04-21 43.09 43.90 43.09 443,000 43.80 43.80
08-04-18 42.83 43.42 42.29 306,000 43.06 43.06
08-04-17 42.45 42.56 41.97 309,600 42.06 42.06
Date Open High Low Vol Cls adjCls
08-04-16 39.94 42.73 39.77 912,000 42.40 42.40
08-04-15 38.71 39.42 38.71 329,200 39.40 39.40
08-04-14 39.75 39.87 38.26 511,400 38.53 38.53
08-04-11 40.37 40.65 39.83 358,300 39.94 39.94
08-04-10 40.58 41.17 40.01 253,900 40.73 40.73
08-04-09 40.30 40.64 39.86 288,500 40.33 40.33
08-04-08 39.45 40.16 39.15 456,700 40.16 40.16
08-04-07 41.39 41.53 39.11 596,600 39.33 39.33
08-04-04 41.40 41.97 41.14 242,400 41.69 41.69
Date Open High Low Vol Cls adjCls
08-04-03 41.47 41.51 40.80 410,900 41.51 41.51
08-04-02 41.44 41.93 41.07 329,600 41.32 41.32
08-04-01 39.67 41.40 39.67 628,000 41.37 41.37
08-03-31 37.32 39.59 37.32 557,800 39.34 39.34
08-03-28 38.83 39.66 36.98 779,900 37.12 37.12
08-03-27 39.75 39.75 38.51 375,100 38.67 38.67
08-03-26 39.75 39.90 39.38 284,400 39.63 39.63
08-03-25 39.95 40.14 39.40 562,000 39.83 39.83
08-03-24 39.85 39.95 39.30 731,400 39.63 39.63
Date Open High Low Vol Cls adjCls
08-03-20 37.83 39.20 37.48 1,104,500 39.05 39.05
08-03-19 37.61 38.50 37.45 367,100 37.46 37.46
08-03-18 37.41 37.75 36.56 737,800 37.25 37.25
08-03-17 36.74 37.88 36.18 426,800 36.96 36.96
08-03-14 38.84 38.84 36.70 613,600 37.36 37.36
08-03-13 37.87 38.70 36.76 660,700 38.59 38.59
08-03-12 39.07 39.10 37.82 584,200 38.02 38.02
08-03-11 39.55 39.88 38.18 1,218,600 38.91 38.91
08-03-10 39.17 39.93 38.80 735,000 39.33 39.33
Date Open High Low Vol Cls adjCls
08-03-07 40.04 40.18 38.69 680,200 38.93 38.93
08-03-06 42.27 42.94 40.47 671,700 40.53 40.53
08-03-05 42.05 43.23 42.05 319,300 42.52 42.52
08-03-04 43.37 43.68 42.00 838,700 42.01 42.01
08-03-03 42.98 43.47 41.67 829,400 43.05 43.05
08-02-29 45.20 45.21 42.13 1,038,000 42.78 42.78
08-02-28 46.45 46.48 45.26 550,700 45.84 45.84
08-02-27 46.58 48.67 44.66 1,022,500 46.57 46.57
08-02-26 47.73 48.45 46.79 462,300 47.36 47.36
Date Open High Low Vol Cls adjCls
08-02-25 45.76 47.88 45.72 482,600 47.71 47.71
08-02-22 47.56 48.09 45.61 403,900 45.93 45.93
08-02-21 47.50 48.54 47.00 524,600 47.50 47.50
08-02-20 46.83 47.72 46.12 599,900 47.48 47.48
08-02-19 44.06 47.67 44.01 1,048,800 45.50 45.50
08-02-15 42.92 43.47 42.23 372,900 43.36 43.36
08-02-14 45.32 45.32 43.12 312,300 43.12 43.12
08-02-13 43.98 45.33 43.73 349,400 45.20 45.20
08-02-12 43.55 44.11 42.80 406,500 43.64 43.64
Date Open High Low Vol Cls adjCls
08-02-11 44.55 44.75 43.38 261,800 43.40 43.40
08-02-08 43.94 44.99 43.19 424,500 44.62 44.62
08-02-07 42.10 44.12 42.03 547,700 44.10 44.10
08-02-06 43.73 43.82 42.05 431,200 42.26 42.26
08-02-05 44.07 44.95 43.29 306,300 43.33 43.33
08-02-04 43.07 44.89 42.89 351,900 44.11 44.11
08-02-01 42.83 43.08 42.07 471,100 43.04 43.04
08-01-31 43.34 43.89 42.33 743,900 42.63 42.63
08-01-30 44.89 45.26 43.53 372,600 43.74 43.74
Date Open High Low Vol Cls adjCls
08-01-29 44.72 45.68 44.26 482,400 45.04 45.04
08-01-28 44.88 45.06 44.00 633,700 44.75 44.75
08-01-25 44.34 45.80 44.02 497,700 45.07 45.07
08-01-24 45.57 46.08 43.83 712,300 43.95 43.95
08-01-23 44.55 45.99 44.00 587,700 45.83 45.83
08-01-22 45.00 46.39 41.01 701,000 45.57 45.57
08-01-18 48.12 48.81 46.52 447,600 46.86 46.86
08-01-17 48.17 49.24 47.99 730,600 48.25 48.25
08-01-16 47.42 48.99 47.10 443,200 48.48 48.48
Date Open High Low Vol Cls adjCls
08-01-15 47.83 48.29 47.42 719,500 47.69 47.69
08-01-14 47.00 47.75 46.04 403,000 47.69 47.69
08-01-11 46.75 47.01 46.21 370,700 46.55 46.55
08-01-10 46.52 47.11 46.14 269,900 46.91 46.91
08-01-09 45.58 47.57 45.46 529,600 47.25 47.25
08-01-08 48.28 48.72 45.48 627,200 45.73 45.73
08-01-07 47.68 48.62 47.44 541,300 48.15 48.15
08-01-04 47.09 47.83 46.08 539,400 46.54 46.54
08-01-03 48.86 49.49 48.60 594,700 48.90 48.90
Date Open High Low Vol Cls adjCls
08-01-02 49.69 49.99 47.89 827,600 48.35 48.35
07-12-31 48.84 49.08 48.06 369,600 48.52 48.52
07-12-28 48.78 49.10 48.65 497,100 48.88 48.88
07-12-27 49.54 49.54 48.70 413,100 48.74 48.74
07-12-26 48.70 49.58 47.59 452,400 49.19 49.19
07-12-24 48.97 48.97 48.22 168,800 48.55 48.55
07-12-21 49.11 49.79 47.63 1,084,800 48.55 48.55
07-12-20 46.31 48.61 46.31 765,200 48.43 48.43
07-12-19 45.28 46.57 45.12 493,000 46.32 46.32
Date Open High Low Vol Cls adjCls
07-12-18 42.69 45.33 42.44 443,100 45.33 45.33
07-12-17 44.08 44.08 42.16 323,100 42.16 42.16
07-12-14 44.92 44.97 43.54 307,100 44.41 44.41
07-12-13 44.08 44.97 44.01 353,800 44.95 44.95
07-12-12 44.61 44.99 43.40 318,900 44.15 44.15
07-12-11 44.04 44.94 43.80 279,400 44.06 44.06
07-12-10 43.70 44.40 43.35 322,100 43.84 43.84
07-12-07 46.48 46.68 42.53 832,500 43.33 43.33
07-12-06 44.20 46.68 44.09 442,100 46.00 46.00
Date Open High Low Vol Cls adjCls
07-12-05 44.16 44.39 43.66 280,900 44.20 44.20
07-12-04 44.00 44.21 43.31 282,200 43.39 43.39
07-12-03 42.89 44.76 42.56 355,200 44.20 44.20
07-11-30 42.71 43.64 42.45 303,000 42.66 42.66
07-11-29 42.36 43.15 42.05 250,600 42.29 42.29
07-11-28 42.27 42.58 41.97 351,900 42.40 42.40
07-11-27 42.04 42.37 41.60 245,400 42.00 42.00
07-11-26 42.99 43.26 41.82 187,900 41.95 41.95
07-11-23 42.21 43.23 42.15 68,900 42.74 42.74
Date Open High Low Vol Cls adjCls
07-11-21 42.47 42.58 41.56 273,300 41.88 41.88
07-11-20 42.82 43.00 42.00 467,200 42.63 42.63
07-11-19 43.52 43.81 42.80 217,200 42.83 42.83
07-11-16 43.43 43.72 43.00 181,500 43.43 43.43
07-11-15 44.06 44.10 43.01 286,800 43.34 43.34
07-11-14 43.95 45.02 43.73 467,700 44.29 44.29
07-11-13 42.47 44.00 42.36 676,900 43.87 43.87
07-11-12 41.54 42.59 41.50 406,400 42.36 42.36
07-11-09 41.25 41.83 41.02 363,100 41.40 41.40
Date Open High Low Vol Cls adjCls
07-11-08 42.06 42.40 40.56 461,600 41.88 41.88
07-11-07 42.09 42.29 41.50 351,700 41.54 41.54
07-11-06 42.08 42.53 41.56 292,200 42.53 42.53
07-11-05 41.82 42.97 41.24 422,500 41.85 41.85
07-11-02 42.87 43.29 42.44 365,300 42.75 42.75
07-11-01 41.71 42.86 41.68 573,500 42.45 42.45
07-10-31 42.18 42.78 41.82 900,900 42.45 42.45
07-10-30 42.36 44.68 41.76 2,566,600 43.40 43.40
07-10-29 37.15 37.18 36.56 395,500 36.65 36.65
Date Open High Low Vol Cls adjCls
07-10-26 37.45 37.49 36.79 209,700 36.95 36.95
07-10-25 37.50 37.56 36.78 273,900 37.00 37.00
07-10-24 37.54 38.12 36.50 407,300 37.09 37.09
07-10-23 38.28 38.28 37.20 304,900 37.38 37.38
07-10-22 37.26 37.94 36.80 309,000 37.79 37.79
07-10-19 36.94 37.39 36.39 409,600 36.75 36.75
07-10-18 37.12 37.60 36.88 244,000 36.93 36.93
07-10-17 37.80 37.88 37.08 274,200 37.20 37.20
07-10-16 37.88 38.18 37.40 320,800 37.64 37.64
Date Open High Low Vol Cls adjCls
07-10-15 38.42 38.69 37.81 187,500 37.91 37.91
07-10-12 38.48 38.94 37.95 134,200 38.52 38.52
07-10-11 39.85 39.85 38.00 531,500 38.50 38.50
07-10-10 39.17 39.51 38.44 512,000 39.50 39.50
07-10-09 39.39 40.26 39.39 267,700 40.13 40.13
07-10-08 39.16 39.45 38.93 194,200 39.36 39.36
07-10-05 39.34 39.45 39.01 207,300 39.17 39.17
07-10-04 39.05 39.21 38.96 233,800 39.05 39.05
07-10-03 38.59 39.14 38.46 362,800 38.97 38.97
Date Open High Low Vol Cls adjCls
07-10-02 39.20 39.28 38.79 237,500 38.87 38.87
07-10-01 38.30 39.41 37.96 399,100 39.10 39.10
07-09-28 39.09 39.11 38.34 438,900 38.42 38.42
07-09-27 38.89 39.05 38.71 181,000 38.97 38.97
07-09-26 39.12 39.61 38.64 287,100 38.87 38.87
07-09-25 38.97 39.44 38.81 189,800 39.08 39.08
07-09-24 39.10 39.52 38.85 184,500 39.14 39.14
07-09-21 39.45 39.84 38.94 404,400 39.03 39.03
07-09-20 39.06 39.27 38.94 359,300 39.11 39.11
Date Open High Low Vol Cls adjCls
07-09-19 38.89 39.70 38.77 362,800 39.17 39.17
07-09-18 38.19 38.69 37.86 460,600 38.59 38.59
07-09-17 37.38 38.19 37.05 554,400 38.10 38.10
07-09-14 37.71 37.78 37.24 325,000 37.41 37.41
07-09-13 38.38 38.38 37.77 261,000 37.85 37.85
07-09-12 38.20 38.43 37.91 581,100 38.27 38.27
07-09-11 38.00 38.34 37.74 528,900 38.13 38.13
07-09-10 38.02 38.06 37.50 375,000 37.82 37.82
07-09-07 37.74 38.16 37.59 306,700 38.13 38.13
Date Open High Low Vol Cls adjCls
07-09-06 37.90 38.13 37.81 236,600 38.02 38.02
07-09-05 37.36 38.16 37.36 543,600 38.02 38.02
07-09-04 37.48 38.02 37.25 621,500 37.65 37.65
07-08-31 37.36 38.04 37.00 608,900 37.78 37.78
07-08-30 37.66 38.05 37.46 204,400 37.97 37.97
07-08-29 37.49 38.00 37.02 365,700 37.88 37.88
07-08-28 37.88 38.01 37.22 240,400 37.25 37.25
07-08-27 38.14 38.28 37.55 235,800 38.06 38.06
07-08-24 37.65 38.31 36.99 362,800 38.20 38.20
Date Open High Low Vol Cls adjCls
07-08-23 38.20 38.38 36.52 1,659,000 37.50 37.50
07-08-22 39.71 39.89 39.33 213,600 39.58 39.58
07-08-21 39.79 39.79 39.27 403,500 39.36 39.36
07-08-20 40.09 40.14 39.49 294,800 40.03 40.03
07-08-17 40.25 40.49 39.24 436,600 39.80 39.80
07-08-16 38.58 39.62 38.49 516,100 39.25 39.25
07-08-15 38.58 39.30 38.55 594,200 38.85 38.85
07-08-14 39.19 39.30 38.63 201,300 38.80 38.80
07-08-13 39.24 39.49 38.36 334,800 38.87 38.87
Date Open High Low Vol Cls adjCls
07-08-10 39.25 39.77 38.55 450,300 38.99 38.99
07-08-09 38.11 40.04 37.11 806,800 39.49 39.49
07-08-08 39.48 39.77 38.25 1,044,000 38.56 38.56
07-08-07 38.61 39.52 38.42 705,600 39.34 39.34
07-08-06 38.04 38.97 37.61 784,400 38.75 38.75
07-08-03 38.22 38.73 37.94 987,200 38.21 38.21
07-08-02 38.05 38.41 37.65 657,400 38.16 38.16
07-08-01 37.97 38.16 37.20 635,300 37.93 37.93
07-07-31 37.59 39.14 37.22 1,072,600 37.85 37.85
Date Open High Low Vol Cls adjCls
07-07-30 35.74 36.93 34.27 634,000 36.65 36.65
07-07-27 36.20 36.80 35.60 415,600 35.60 35.60
07-07-26 36.72 37.10 35.63 431,600 36.20 36.20
07-07-25 36.84 37.31 36.68 341,100 37.18 37.18
07-07-24 37.96 38.29 36.50 408,900 36.61 36.61
07-07-23 38.50 38.53 37.98 235,800 38.01 38.01
07-07-20 38.94 38.96 37.91 361,400 38.35 38.35
07-07-19 38.70 39.37 38.66 639,800 39.04 39.04
07-07-18 37.82 38.66 37.55 656,900 38.65 38.65
Date Open High Low Vol Cls adjCls
07-07-17 37.39 38.47 37.33 478,400 37.64 37.64
07-07-16 37.10 37.81 36.94 394,500 37.27 37.27
07-07-13 37.02 37.39 37.01 347,400 37.21 37.21
07-07-12 36.87 37.16 36.70 408,800 36.88 36.88
07-07-11 36.00 37.24 35.98 483,600 36.77 36.77
07-07-10 36.47 37.33 35.93 748,100 36.15 36.15
07-07-09 38.14 38.24 37.94 440,100 38.02 38.02
07-07-06 38.24 38.25 37.81 359,700 37.90 37.90
07-07-05 37.89 38.18 37.66 429,500 37.99 37.99
Date Open High Low Vol Cls adjCls
07-07-03 36.92 37.58 36.73 117,000 37.37 37.37
07-07-02 36.53 36.86 36.18 234,900 36.86 36.86
07-06-29 37.41 37.57 36.24 298,100 36.33 36.33
07-06-28 36.73 37.41 36.60 282,200 36.98 36.98
07-06-27 35.93 36.87 35.73 529,800 36.52 36.52
07-06-26 35.65 36.31 35.65 334,900 36.13 36.13
07-06-25 35.24 36.07 35.13 262,400 35.65 35.65
07-06-22 35.33 35.47 35.05 409,600 35.30 35.30
07-06-21 35.47 35.67 35.05 291,800 35.47 35.47
Date Open High Low Vol Cls adjCls
07-06-20 36.05 36.16 35.20 364,700 35.44 35.44
07-06-19 35.59 36.20 35.48 345,200 36.03 36.03
07-06-18 36.03 36.08 35.55 308,600 35.71 35.71
07-06-15 35.88 36.39 35.67 478,500 36.08 36.08
07-06-14 36.34 36.40 35.57 216,900 35.59 35.59
07-06-13 36.30 36.50 35.56 364,700 36.25 36.25
07-06-12 36.47 36.93 36.25 268,100 36.36 36.36
07-06-11 36.90 36.90 36.10 171,500 36.68 36.68
07-06-08 36.66 37.24 36.37 237,800 36.95 36.95
Date Open High Low Vol Cls adjCls
07-06-07 36.90 37.01 36.24 208,900 36.60 36.60
07-06-06 37.75 37.79 36.94 197,300 37.12 37.12
07-06-05 38.30 38.48 37.63 345,900 37.77 37.77
07-06-04 37.90 38.54 37.40 330,600 38.42 38.42
07-06-01 37.43 37.83 37.11 260,300 37.75 37.75
07-05-31 37.04 37.43 36.99 351,300 37.30 37.30
07-05-30 36.86 37.24 36.79 239,700 37.20 37.20
07-05-29 37.07 37.50 36.82 141,500 37.03 37.03
07-05-25 36.91 37.22 36.78 174,500 37.08 37.08
Date Open High Low Vol Cls adjCls
07-05-24 37.34 37.80 36.70 263,400 36.94 36.94
07-05-23 38.00 38.00 37.35 229,200 37.40 37.40
07-05-22 36.74 38.05 36.65 554,100 38.00 38.00
07-05-21 36.85 36.89 36.31 203,100 36.83 36.83
07-05-18 36.54 37.15 36.42 390,900 36.88 36.88
07-05-17 36.91 37.06 36.36 223,200 36.55 36.55
07-05-16 36.22 36.97 36.17 375,500 36.93 36.93
07-05-15 36.00 36.69 35.88 451,700 36.15 36.15
07-05-14 35.42 36.10 35.42 351,300 35.90 35.90
Date Open High Low Vol Cls adjCls
07-05-11 35.38 36.03 35.25 186,900 35.42 35.42
07-05-10 35.55 36.01 35.13 414,600 35.27 35.27
07-05-09 35.82 36.06 35.31 706,500 35.52 35.52
07-05-08 35.69 36.28 35.50 577,800 36.00 36.00
07-05-07 35.15 35.76 35.00 308,900 35.73 35.73
07-05-04 35.11 35.54 35.11 508,600 35.50 35.50
07-05-03 35.06 35.55 34.91 634,100 35.18 35.18
07-05-02 33.91 35.00 33.86 1,338,900 34.84 34.84
07-05-01 33.33 34.05 32.47 1,822,800 33.86 33.86
Date Open High Low Vol Cls adjCls
07-04-30 30.25 32.46 29.76 2,498,100 31.35 31.35
07-04-27 31.84 31.92 30.28 1,054,300 30.44 30.44
07-04-26 32.02 32.35 31.78 221,500 31.87 31.87
07-04-25 31.89 32.35 31.64 327,100 32.11 32.11
07-04-24 31.74 31.85 31.56 366,700 31.74 31.74
07-04-23 32.21 32.21 31.80 300,700 31.81 31.81
07-04-20 32.26 32.58 32.07 329,400 32.29 32.29
07-04-19 31.86 32.20 31.81 539,300 32.07 32.07
07-04-18 32.12 32.17 31.95 713,400 32.03 32.03
Date Open High Low Vol Cls adjCls
07-04-17 32.72 33.02 32.30 542,100 32.36 32.36
07-04-16 32.59 32.80 32.36 431,100 32.66 32.66
07-04-13 33.05 33.20 32.34 693,600 32.54 32.54
07-04-12 33.24 33.39 32.82 333,800 33.10 33.10
07-04-11 33.85 33.85 33.11 548,300 33.26 33.26
07-04-10 34.05 34.45 33.67 437,200 33.77 33.77
07-04-09 33.29 34.00 33.23 291,900 33.99 33.99
07-04-05 32.29 33.33 32.29 353,500 33.28 33.28
07-04-04 32.29 32.33 32.08 230,900 32.23 32.23
Date Open High Low Vol Cls adjCls
07-04-03 32.44 32.62 32.19 365,800 32.30 32.30
07-04-02 32.38 32.61 32.31 192,900 32.37 32.37
07-03-30 32.70 32.70 32.33 335,800 32.43 32.43
07-03-29 32.61 32.73 32.41 163,300 32.59 32.59
07-03-28 32.17 32.61 32.02 274,400 32.53 32.53
07-03-27 32.62 32.62 32.24 102,200 32.44 32.44
07-03-26 32.78 32.80 32.30 299,400 32.70 32.70
07-03-23 32.37 32.96 32.37 138,800 32.93 32.93
07-03-22 32.78 32.78 32.24 162,200 32.53 32.53
Date Open High Low Vol Cls adjCls
07-03-21 32.04 32.90 32.03 182,800 32.72 32.72
07-03-20 32.04 32.13 31.69 133,600 32.12 32.12
07-03-19 32.05 32.35 31.89 206,600 32.16 32.16
07-03-16 31.70 32.17 31.50 331,700 31.91 31.91
07-03-15 31.21 31.86 30.82 127,300 31.78 31.78
07-03-14 31.32 31.71 30.46 286,900 31.18 31.18
07-03-13 31.70 32.05 31.30 339,600 31.46 31.46
07-03-12 31.64 31.77 31.53 104,700 31.74 31.74
07-03-09 31.95 32.02 31.48 135,800 31.76 31.76
Date Open High Low Vol Cls adjCls
07-03-08 32.15 32.28 31.42 256,900 31.67 31.67
07-03-07 32.38 32.38 31.79 309,200 31.85 31.85
07-03-06 31.95 32.38 31.88 233,500 32.34 32.34
07-03-05 31.62 32.24 31.21 295,600 31.84 31.84
07-03-02 31.55 32.20 31.50 285,700 31.78 31.78
07-03-01 31.58 31.91 30.61 289,300 31.72 31.72
07-02-28 32.10 32.36 31.58 209,700 31.98 31.98
07-02-27 32.75 32.85 31.85 461,900 32.10 32.10
07-02-26 32.82 33.19 31.00 426,900 33.08 33.08
Date Open High Low Vol Cls adjCls
07-02-23 32.32 32.65 32.00 247,800 32.58 32.58
07-02-22 32.05 32.43 31.91 364,900 32.30 32.30
07-02-21 32.50 32.65 31.76 516,400 32.11 32.11
07-02-20 33.80 34.00 32.00 1,757,700 32.47 32.47
07-02-16 34.15 34.99 33.82 497,300 34.80 34.80
07-02-15 33.58 34.35 33.43 481,500 34.16 34.16
07-02-14 33.27 33.84 33.20 309,600 33.57 33.57
07-02-13 32.76 33.37 32.58 281,300 33.31 33.31
07-02-12 32.86 32.98 32.41 227,500 32.62 32.62
Date Open High Low Vol Cls adjCls
07-02-09 33.20 33.36 32.69 246,300 32.95 32.95
07-02-08 32.99 33.30 32.88 315,000 33.20 33.20
07-02-07 32.78 33.17 32.63 341,400 33.11 33.11
07-02-06 32.61 33.15 32.61 309,500 32.72 32.72
07-02-05 33.24 33.33 32.44 353,300 32.68 32.68
07-02-02 32.51 33.32 32.51 408,200 33.18 33.18
07-02-01 32.35 33.08 32.30 464,200 33.00 33.00
07-01-31 31.33 32.57 31.03 652,400 32.32 32.32
07-01-30 31.09 31.22 30.78 186,500 31.17 31.17
Date Open High Low Vol Cls adjCls
07-01-29 30.40 31.11 30.26 429,600 30.94 30.94
07-01-26 30.29 30.70 29.92 435,100 30.34 30.34
07-01-25 30.49 31.09 30.14 582,600 30.31 30.31
07-01-24 31.03 31.12 30.31 497,900 30.61 30.61
07-01-23 30.49 31.60 30.43 247,200 31.13 31.13
07-01-22 31.39 31.39 30.25 532,800 30.54 30.54
07-01-19 31.33 31.47 30.68 650,500 31.39 31.39
07-01-18 32.31 32.48 31.07 427,900 31.39 31.39
07-01-17 32.57 32.88 32.19 258,100 32.41 32.41
Date Open High Low Vol Cls adjCls
07-01-16 32.97 33.20 32.38 237,300 32.57 32.57
07-01-12 33.01 33.20 32.62 192,200 32.88 32.88
07-01-11 32.21 33.11 32.00 297,500 32.95 32.95
07-01-10 31.90 32.62 31.80 226,200 32.10 32.10
07-01-09 32.43 32.43 31.74 234,600 32.10 32.10
07-01-08 32.23 32.74 32.21 159,200 32.50 32.50
07-01-05 32.60 32.94 32.10 433,000 32.28 32.28
07-01-04 33.19 33.19 32.08 300,000 32.58 32.58
07-01-03 33.00 33.75 32.76 289,500 33.32 33.32
Date Open High Low Vol Cls adjCls
06-12-29 33.16 33.39 32.61 147,400 32.87 32.87
06-12-28 33.18 33.56 33.14 188,300 33.21 33.21
06-12-27 33.06 33.58 33.06 247,300 33.15 33.15
06-12-26 33.11 33.40 32.87 194,500 33.14 33.14
06-12-22 33.26 33.26 32.72 142,500 33.03 33.03
06-12-21 32.83 33.68 32.64 478,800 33.20 33.20
06-12-20 32.40 32.95 32.38 331,700 32.92 32.92
06-12-19 32.12 32.67 32.06 148,500 32.42 32.42
06-12-18 32.80 32.94 32.30 170,600 32.34 32.34
Date Open High Low Vol Cls adjCls
06-12-15 32.42 32.84 32.29 484,800 32.79 32.79
06-12-14 32.38 33.10 32.37 288,100 32.37 32.37
06-12-13 32.66 32.69 32.27 220,700 32.44 32.44
06-12-12 32.28 32.64 32.00 404,000 32.51 32.51
06-12-11 32.54 32.84 32.27 254,900 32.42 32.42
06-12-08 33.10 33.25 31.40 1,396,300 32.63 32.63
06-12-07 30.29 31.73 30.01 817,100 31.16 31.16
06-12-06 29.93 30.29 29.93 355,500 30.10 30.10
06-12-05 30.56 30.56 29.85 383,500 30.05 30.05
Date Open High Low Vol Cls adjCls
06-12-04 39.22 39.86 39.06 373,300 39.57 29.68
06-12-01 39.17 39.44 38.60 461,300 39.16 29.37
06-11-30 38.63 39.53 38.15 703,600 39.17 29.38
06-11-29 38.55 39.07 38.19 547,600 38.60 28.95
06-11-28 39.12 39.12 38.25 478,400 38.58 28.93
06-11-27 40.28 40.46 38.95 503,700 39.14 29.35
06-11-24 40.07 40.44 40.04 111,300 40.30 30.22
06-11-22 40.57 40.76 40.05 172,600 40.12 30.09
06-11-21 40.34 41.09 40.29 322,400 40.65 30.49
Date Open High Low Vol Cls adjCls
06-11-20 41.48 41.50 40.23 774,400 40.35 30.26
06-11-17 41.75 42.24 41.38 2,330,600 41.51 31.13
06-11-16 42.75 42.90 42.04 295,800 42.29 31.72
06-11-15 42.42 43.46 42.40 280,500 42.63 31.97
06-11-14 41.41 42.50 41.40 214,900 42.37 31.78
06-11-13 42.02 42.54 41.25 321,400 41.50 31.12
06-11-10 41.06 42.18 41.06 237,600 42.18 31.63
06-11-09 41.97 42.05 40.92 429,800 41.13 30.85
06-11-08 42.17 42.53 41.61 386,400 42.00 31.50
Date Open High Low Vol Cls adjCls
06-11-07 41.43 42.47 41.39 293,700 42.32 31.74
06-11-06 40.92 41.70 40.66 292,500 41.38 31.03
06-11-03 41.01 41.37 40.02 199,300 40.70 30.52
06-11-02 40.91 41.13 40.35 315,600 40.77 30.58
06-11-01 40.27 41.07 39.81 505,000 39.89 29.92
06-10-31 40.10 40.96 39.64 438,100 40.57 30.43
06-10-30 41.73 41.73 39.38 1,034,000 39.92 29.94
06-10-27 42.90 43.36 42.88 269,400 43.05 32.29
06-10-26 43.13 43.63 42.82 688,400 43.05 32.29
Date Open High Low Vol Cls adjCls
06-10-25 44.65 44.69 41.80 1,070,400 42.77 32.08
06-10-24 41.67 41.98 41.37 134,800 41.49 31.12
06-10-23 41.48 42.00 41.07 164,500 41.81 31.36
06-10-20 41.47 41.74 41.01 210,100 41.63 31.22
06-10-19 41.75 42.00 41.15 306,800 41.32 30.99
06-10-18 41.26 41.85 41.21 132,100 41.68 31.26
06-10-17 41.24 41.60 40.92 147,600 41.34 31.00
06-10-16 41.30 41.69 40.76 136,100 41.33 31.00
06-10-13 41.48 41.80 41.29 223,000 41.41 31.06
Date Open High Low Vol Cls adjCls
06-10-12 40.29 41.49 40.29 264,000 41.39 31.04
06-10-11 39.81 40.50 39.81 260,900 40.26 30.19
06-10-10 39.95 40.10 39.61 154,100 40.00 30.00
06-10-09 39.51 39.65 38.82 233,000 39.53 29.65
06-10-06 39.85 40.20 39.60 116,800 39.63 29.72
06-10-05 39.48 40.36 39.46 139,400 39.90 29.92
06-10-04 38.83 39.61 38.57 111,000 39.61 29.71
06-10-03 38.51 39.40 38.27 211,300 39.00 29.25
06-10-02 39.60 39.66 38.25 298,100 38.78 29.08
Date Open High Low Vol Cls adjCls
06-09-29 40.00 40.15 39.65 171,300 39.67 29.75
06-09-28 39.97 40.00 39.44 191,000 40.00 30.00
06-09-27 40.14 40.39 39.50 326,000 39.85 29.89
06-09-26 40.38 40.69 40.01 395,600 40.36 30.27
06-09-25 40.62 40.72 40.22 133,700 40.50 30.37
06-09-22 41.34 41.46 40.27 216,000 40.60 30.45
06-09-21 41.96 41.99 41.15 113,800 41.45 31.09
06-09-20 41.75 42.62 41.55 164,900 41.80 31.35
06-09-19 41.75 41.75 41.07 204,100 41.53 31.15
Date Open High Low Vol Cls adjCls
06-09-18 41.46 41.75 41.11 220,800 41.68 31.26
06-09-15 41.99 42.00 41.14 439,300 41.29 30.97
06-09-14 41.59 42.04 41.21 338,400 41.70 31.27
06-09-13 40.47 41.84 40.32 564,800 41.69 31.27
06-09-12 39.85 40.91 39.85 227,200 40.50 30.37
06-09-11 39.70 40.11 38.84 205,000 39.73 29.80
06-09-08 40.00 40.33 39.73 123,600 39.96 29.97
06-09-07 38.65 40.31 38.53 497,600 39.96 29.97
06-09-06 40.27 40.42 38.70 302,500 38.71 29.03
Date Open High Low Vol Cls adjCls
06-09-05 40.23 40.50 39.80 253,700 40.45 30.34
06-09-01 40.31 40.77 39.78 197,700 40.18 30.13
06-08-31 40.83 41.15 40.30 344,100 40.47 30.35
06-08-30 40.69 41.00 40.68 260,200 40.68 30.51
06-08-29 40.25 41.05 40.07 254,000 40.75 30.56
06-08-28 40.04 40.29 39.81 266,500 40.21 30.16
06-08-25 40.00 40.64 39.88 254,200 40.08 30.06
06-08-24 38.89 40.17 38.87 391,400 40.06 30.04
06-08-23 39.18 39.47 38.68 267,700 38.85 29.14
Date Open High Low Vol Cls adjCls
06-08-22 38.23 39.30 38.18 446,800 39.19 29.39
06-08-21 38.49 38.50 37.84 175,700 38.38 28.78
06-08-18 38.30 38.85 38.28 182,900 38.72 29.04
06-08-17 38.63 38.70 38.18 166,100 38.44 28.83
06-08-16 38.37 38.66 38.14 198,800 38.55 28.91
06-08-15 37.50 38.22 37.50 348,900 38.06 28.54
06-08-14 37.29 37.88 37.18 285,800 37.56 28.17
06-08-11 37.35 37.51 36.77 229,200 37.12 27.84
06-08-10 36.89 37.50 36.05 250,000 37.29 27.97
Date Open High Low Vol Cls adjCls
06-08-09 37.64 37.96 36.93 428,500 37.01 27.76
06-08-08 37.31 38.27 37.06 496,900 37.09 27.82
06-08-07 37.70 37.81 37.10 315,000 37.32 27.99
06-08-04 38.84 38.93 37.47 451,000 37.89 28.42
06-08-03 38.88 38.98 38.45 338,600 38.57 28.93
06-08-02 39.57 39.57 38.41 846,000 39.01 29.26
06-08-01 40.00 40.58 38.00 1,053,600 38.15 28.61
06-07-31 37.91 38.37 37.00 636,800 38.11 28.58
06-07-28 37.51 38.20 37.18 467,700 37.98 28.48
Date Open High Low Vol Cls adjCls
06-07-27 37.23 37.49 36.49 259,300 36.71 27.53
06-07-26 36.31 37.18 35.64 270,400 37.01 27.76
06-07-25 35.92 36.84 35.92 299,400 36.50 27.37
06-07-24 35.06 36.27 35.06 344,800 35.97 26.98
06-07-21 35.07 35.31 34.40 628,200 34.74 26.05
06-07-20 36.22 36.49 35.09 294,900 35.28 26.46
06-07-19 36.00 36.50 35.69 327,300 36.24 27.18
06-07-18 36.60 36.63 35.43 330,000 35.90 26.92
06-07-17 36.21 37.15 36.20 269,800 36.49 27.37
Date Open High Low Vol Cls adjCls
06-07-14 37.29 37.29 36.14 462,500 36.35 27.26
06-07-13 37.75 37.78 36.49 346,800 37.38 28.03
06-07-12 37.85 38.08 37.09 334,100 37.23 27.92
06-07-11 37.63 38.20 37.62 160,100 38.00 28.50
06-07-10 37.30 37.78 37.30 99,600 37.78 28.33
06-07-07 37.59 37.80 36.97 149,600 37.16 27.87
06-07-06 37.95 38.50 37.61 151,200 37.80 28.35
06-07-05 37.61 37.97 37.05 397,800 37.86 28.39
06-07-03 37.79 38.23 37.50 82,500 38.23 28.67
Date Open High Low Vol Cls adjCls
06-06-30 38.18 38.58 37.70 277,700 37.90 28.42
06-06-29 37.53 38.24 37.53 204,400 37.99 28.49
06-06-28 37.52 37.90 36.82 309,800 37.53 28.15
06-06-27 38.01 38.59 37.14 395,600 37.40 28.05
06-06-26 37.57 38.55 37.50 182,400 38.01 28.51
06-06-23 37.49 38.02 37.25 272,900 37.45 28.09
06-06-22 37.65 37.74 37.41 305,600 37.62 28.21
06-06-21 37.55 37.97 37.37 310,100 37.75 28.31
06-06-20 37.45 37.88 36.91 274,900 37.42 28.06
Date Open High Low Vol Cls adjCls
06-06-19 37.57 37.95 36.59 320,900 37.35 28.01
06-06-16 36.91 37.95 36.56 710,800 37.72 28.29
06-06-15 35.95 37.44 35.84 344,500 36.97 27.73
06-06-14 36.00 36.33 35.05 346,800 35.75 26.81
06-06-13 35.67 36.30 35.30 330,600 35.70 26.77
06-06-12 36.27 36.41 35.49 213,200 35.86 26.89
06-06-09 37.53 37.69 36.02 141,600 36.22 27.16
06-06-08 37.04 37.53 36.64 347,300 37.28 27.96
06-06-07 36.45 37.21 36.13 324,400 36.95 27.71
Date Open High Low Vol Cls adjCls
06-06-06 35.97 36.54 35.07 179,000 35.76 26.82
06-06-05 36.30 36.73 35.76 209,600 35.79 26.84
06-06-02 36.05 37.00 35.60 281,200 36.26 27.19
06-06-01 35.83 36.13 35.27 338,900 35.70 26.77
06-05-31 34.97 36.02 34.74 269,600 35.75 26.81
06-05-30 35.95 35.95 34.75 374,800 35.05 26.29
06-05-26 36.24 36.34 35.49 221,300 35.84 26.88
06-05-25 36.00 36.26 35.07 249,300 35.98 26.98
06-05-24 34.46 36.17 34.15 545,800 35.59 26.69
Date Open High Low Vol Cls adjCls
06-05-23 36.45 36.45 34.44 990,900 34.45 25.84
06-05-22 36.18 37.36 36.00 541,000 36.30 27.22
06-05-19 35.99 36.67 35.51 475,200 36.60 27.45
06-05-18 37.72 37.95 36.00 559,300 36.06 27.04
06-05-17 36.74 38.75 36.46 327,400 37.43 28.07
06-05-16 36.95 37.15 36.49 228,900 36.74 27.55
06-05-15 36.48 37.32 36.35 427,300 36.71 27.53
06-05-12 36.94 37.59 36.24 390,900 36.66 27.49
06-05-11 38.38 38.38 36.82 397,300 36.87 27.65
Date Open High Low Vol Cls adjCls
06-05-10 38.75 38.94 38.20 216,200 38.35 28.76
06-05-09 39.00 39.01 38.50 273,800 38.56 28.92
06-05-08 38.40 38.95 38.18 276,200 38.88 29.16
06-05-05 37.59 38.82 37.33 820,800 38.36 28.77
06-05-04 37.93 39.81 37.80 1,308,600 38.97 29.23
06-05-03 36.00 38.24 35.67 1,522,100 37.72 28.29
06-05-02 32.44 36.42 32.20 2,086,800 35.53 26.65
06-05-01 33.09 33.24 32.63 839,400 33.00 24.75
06-04-28 32.30 33.28 32.30 322,500 33.16 24.87
Date Open High Low Vol Cls adjCls
06-04-27 32.50 32.78 32.06 320,900 32.55 24.41
06-04-26 32.70 33.50 32.50 519,300 32.59 24.44
06-04-25 32.67 32.81 32.35 254,900 32.73 24.55
06-04-24 32.53 32.80 32.25 415,200 32.59 24.44
06-04-21 33.31 33.63 32.70 416,400 32.75 24.56
06-04-20 33.18 33.90 32.80 194,900 32.86 24.64
06-04-19 33.37 33.85 33.09 196,400 33.25 24.94
06-04-18 32.80 33.30 32.68 348,400 33.29 24.97
06-04-17 33.07 33.07 32.46 324,800 32.80 24.60
Date Open High Low Vol Cls adjCls
06-04-13 32.56 33.10 32.19 279,300 33.02 24.76
06-04-12 32.53 33.38 32.46 393,000 32.67 24.50
06-04-11 32.86 33.13 32.32 167,800 32.45 24.34
06-04-10 32.61 33.18 32.44 372,800 32.86 24.64
06-04-07 33.16 33.62 32.52 446,400 32.70 24.52
06-04-06 34.10 34.13 32.73 1,006,900 33.16 24.87
06-04-05 34.00 34.13 33.80 542,400 34.01 25.51
06-04-04 33.79 34.19 33.41 481,200 33.84 25.38
06-04-03 34.72 34.80 33.50 665,700 33.78 25.33
Date Open High Low Vol Cls adjCls
06-03-31 35.00 35.35 34.38 517,300 34.75 26.06
06-03-30 35.65 35.65 34.93 565,300 35.09 26.32
06-03-29 35.10 36.08 35.04 404,000 35.53 26.65
06-03-28 35.25 35.30 35.01 523,600 35.17 26.38
06-03-27 35.49 35.49 35.05 741,300 35.30 26.47
06-03-24 35.58 35.94 35.31 445,600 35.60 26.70
06-03-23 35.84 36.00 34.98 533,700 35.49 26.62
06-03-22 35.00 36.01 34.88 339,800 35.96 26.97
06-03-21 34.95 35.81 34.88 474,400 34.95 26.21
Date Open High Low Vol Cls adjCls
06-03-20 35.92 36.99 35.40 721,400 35.82 26.86
06-03-17 35.00 35.30 34.86 915,200 35.08 26.31
06-03-16 34.96 35.06 34.73 343,200 34.84 26.13
06-03-15 35.24 35.25 34.80 345,200 35.00 26.25
06-03-14 34.12 35.38 33.90 1,252,800 35.26 26.44
06-03-13 33.31 34.10 32.97 697,600 34.01 25.51
06-03-10 32.49 33.38 32.02 481,300 33.23 24.92
06-03-09 33.05 33.05 32.20 371,700 32.40 24.30
06-03-08 32.00 33.22 31.95 770,400 33.03 24.77
Date Open High Low Vol Cls adjCls
06-03-07 32.35 32.55 31.91 392,000 32.15 24.11
06-03-06 32.22 32.90 32.10 442,200 32.41 24.31
06-03-03 32.40 33.16 32.02 1,150,200 32.21 24.16
06-03-02 34.25 34.25 32.05 2,487,300 32.49 24.37
06-03-01 33.10 34.61 32.81 3,111,000 34.21 25.66
06-02-28 31.59 33.44 31.55 2,931,300 32.18 24.13
06-02-27 31.30 31.71 31.02 1,574,000 31.25 23.44
06-02-24 30.79 31.33 30.54 2,412,900 30.99 23.24
06-02-23 30.84 32.17 30.46 14,421,300 30.68 23.01
Date Open High Low Vol Cls adjCls
06-02-22 41.33 41.54 40.39 586,900 40.60 30.45
06-02-21 42.14 42.45 40.80 418,000 41.48 31.11
06-02-17 41.76 42.45 41.20 318,500 42.02 31.51
06-02-16 40.40 42.50 40.20 599,800 41.66 31.24
06-02-15 40.10 40.58 39.71 766,100 40.58 30.43
06-02-14 40.39 40.39 39.76 567,700 40.00 30.00
06-02-13 40.02 40.56 39.71 522,200 40.08 30.06
06-02-10 40.15 40.48 39.68 342,800 39.99 29.99
06-02-09 41.35 41.85 39.87 1,692,500 40.08 30.06
Date Open High Low Vol Cls adjCls
06-02-08 43.88 43.90 36.46 4,920,200 39.75 29.81
06-02-07 42.26 44.75 42.09 1,027,800 43.68 32.76
06-02-06 41.70 42.01 40.56 847,200 41.84 31.38
06-02-03 43.46 43.84 41.73 1,026,500 41.80 31.35
06-02-02 44.91 44.91 43.50 418,100 43.64 32.73
06-02-01 45.51 45.83 44.75 469,300 44.82 33.61
06-01-31 44.21 46.08 43.96 729,400 45.35 34.01
06-01-30 44.35 44.59 43.87 316,400 44.41 33.31
06-01-27 42.84 44.39 42.27 535,400 44.31 33.23
Date Open High Low Vol Cls adjCls
06-01-26 42.19 42.86 41.25 599,200 42.56 31.92
06-01-25 42.03 42.51 41.60 438,600 42.26 31.69
06-01-24 42.06 42.42 41.69 513,200 41.92 31.44
06-01-23 43.14 43.50 41.63 749,700 41.85 31.39
06-01-20 44.47 44.65 42.45 903,700 42.84 32.13
06-01-19 45.00 45.00 43.78 321,000 44.69 33.52
06-01-18 45.50 45.84 44.85 335,300 44.91 33.68
06-01-17 44.20 46.88 43.27 516,500 45.73 34.30
06-01-13 46.95 46.95 46.07 182,800 46.26 34.69
Date Open High Low Vol Cls adjCls
06-01-12 44.75 47.00 44.75 547,400 46.63 34.97
06-01-11 44.56 45.44 44.18 249,300 44.78 33.58
06-01-10 45.27 45.70 44.38 338,000 44.65 33.49
06-01-09 46.00 46.24 45.27 374,200 45.50 34.12
06-01-06 45.00 46.82 44.86 785,200 45.98 34.48
06-01-05 43.20 44.94 43.03 410,800 44.91 33.68
06-01-04 41.82 43.33 41.78 382,400 43.27 32.45
06-01-03 41.90 42.40 41.09 474,600 41.79 31.34
05-12-30 42.33 42.34 41.64 176,100 42.24 31.68
Date Open High Low Vol Cls adjCls
05-12-29 42.50 42.85 42.02 123,700 42.48 31.86
05-12-28 41.95 42.98 41.33 489,800 42.52 31.89
05-12-27 43.76 43.80 41.75 509,400 41.88 31.41
05-12-23 44.40 44.40 43.10 306,600 43.48 32.61
05-12-22 43.95 44.38 43.50 482,500 44.22 33.16
05-12-21 42.40 43.52 41.91 517,200 43.52 32.64
05-12-20 41.27 43.05 41.00 683,800 42.01 31.51
05-12-19 42.80 42.98 40.59 3,087,700 41.90 31.42
05-12-16 44.28 46.15 43.32 1,231,000 46.05 34.54
Date Open High Low Vol Cls adjCls
05-12-15 45.70 46.17 44.08 658,500 44.12 33.09
05-12-14 46.64 46.64 45.50 244,500 45.72 34.29
05-12-13 45.44 46.89 45.40 500,000 46.69 35.02
05-12-12 45.92 46.35 45.44 405,400 45.72 34.29
05-12-09 45.44 46.22 45.31 205,600 45.96 34.47
05-12-08 45.00 46.74 45.00 306,900 45.61 34.21
05-12-07 45.71 45.73 44.78 310,500 45.17 33.88
05-12-06 45.13 45.98 44.75 571,200 45.42 34.06
05-12-05 44.79 45.91 44.62 353,300 44.91 33.68
Date Open High Low Vol Cls adjCls
05-12-02 46.78 46.91 44.78 442,200 45.11 33.83
05-12-01 44.50 47.66 44.38 1,496,200 46.55 34.91
05-11-30 43.00 44.60 42.90 856,400 44.38 33.28
05-11-29 42.38 43.23 42.37 302,100 43.18 32.38
05-11-28 41.76 42.48 41.74 423,400 42.32 31.74
05-11-25 42.00 42.00 41.55 124,100 41.75 31.31
05-11-23 40.94 42.01 40.69 358,500 41.70 31.27
05-11-22 40.17 41.39 39.98 311,400 41.02 30.76
05-11-21 40.46 40.47 39.57 483,700 40.31 30.23
Date Open High Low Vol Cls adjCls
05-11-18 40.77 41.77 40.27 558,400 41.16 30.87
05-11-17 40.30 40.64 39.86 369,200 40.57 30.43
05-11-16 40.04 40.30 39.26 371,000 40.20 30.15
05-11-15 40.17 40.60 39.53 314,400 40.06 30.04
05-11-14 40.61 40.93 39.59 351,000 39.72 29.79
05-11-11 40.53 41.56 40.07 279,600 40.50 30.37
05-11-10 38.83 40.88 38.83 530,000 40.56 30.42
05-11-09 39.14 39.60 38.40 598,200 38.82 29.11
05-11-08 40.04 40.69 39.11 1,047,200 39.18 29.38
Date Open High Low Vol Cls adjCls
05-11-07 40.70 40.89 40.00 350,800 40.19 30.14
05-11-04 41.06 41.28 39.63 780,200 40.60 30.45
05-11-03 43.18 43.18 40.98 748,500 41.09 30.82
05-11-02 41.08 43.71 41.03 851,800 43.18 32.38
05-11-01 39.68 42.34 39.20 1,602,000 41.14 30.85
05-10-31 37.78 39.54 37.78 712,900 38.21 28.66
05-10-28 37.70 38.73 37.10 725,000 38.25 28.69
05-10-27 37.54 38.11 36.97 736,800 37.51 28.13
05-10-26 37.92 39.05 37.51 752,000 37.67 28.25
Date Open High Low Vol Cls adjCls
05-10-25 38.39 38.40 37.15 309,200 38.06 28.54
05-10-24 37.96 38.57 37.64 692,400 38.29 28.72
05-10-21 37.40 37.81 37.00 238,600 37.62 28.21
05-10-20 37.95 37.95 36.99 551,300 37.31 27.98
05-10-19 38.12 38.12 36.87 693,200 37.80 28.35
05-10-18 36.60 39.19 36.10 1,701,600 38.22 28.66
05-10-17 34.72 36.60 34.51 820,200 36.41 27.31
05-10-14 34.88 35.39 34.39 345,800 35.03 26.27
05-10-13 33.26 34.73 33.26 961,000 34.50 25.87
Date Open High Low Vol Cls adjCls
05-10-12 33.75 34.13 33.25 582,200 33.46 25.09
05-10-11 34.20 34.70 33.76 580,800 33.84 25.38
05-10-10 35.44 35.65 32.85 2,285,700 34.26 25.69
05-10-07 36.16 36.16 35.35 572,100 35.61 26.71
05-10-06 37.71 37.71 35.41 639,800 36.03 27.02
05-10-05 37.65 37.83 37.16 232,600 37.30 27.97
05-10-04 37.79 39.10 37.67 649,200 37.81 28.36
05-10-03 39.00 39.09 37.79 290,900 37.88 28.41
05-09-30 38.83 39.17 38.26 301,600 39.00 29.25
Date Open High Low Vol Cls adjCls
05-09-29 38.58 39.41 37.60 458,200 38.61 28.96
05-09-28 38.15 38.72 37.78 359,800 38.39 28.79
05-09-27 38.33 38.41 37.63 386,100 37.96 28.47
05-09-26 38.11 38.95 37.87 409,200 38.41 28.81
05-09-23 37.49 38.40 37.05 545,000 37.87 28.40
05-09-22 36.50 37.38 35.44 650,000 37.32 27.99
05-09-21 36.96 37.40 36.11 984,400 36.45 27.34
05-09-20 37.75 38.55 36.26 597,400 37.19 27.89
05-09-19 38.37 38.53 37.06 789,400 37.65 28.24
Date Open High Low Vol Cls adjCls
05-09-16 38.89 39.16 37.86 641,000 38.62 28.96
05-09-15 39.15 39.50 38.23 516,200 38.70 29.02
05-09-14 39.82 40.03 39.07 540,800 39.16 29.37
05-09-13 40.82 40.82 39.33 372,000 39.52 29.64
05-09-12 40.57 41.12 40.15 332,400 40.28 30.21
05-09-09 39.73 40.87 39.73 723,600 40.57 30.43
05-09-08 38.89 39.62 38.25 510,200 39.61 29.71
05-09-07 38.45 39.49 37.34 857,200 39.05 29.29
05-09-06 39.75 40.15 38.50 678,000 38.55 28.91
Date Open High Low Vol Cls adjCls
05-09-02 40.52 40.65 39.43 461,000 39.58 29.68
05-09-01 39.14 41.08 39.06 751,700 39.96 29.97
05-08-31 40.50 40.50 38.89 992,200 39.12 29.34
05-08-30 40.36 40.93 40.19 503,300 40.43 30.32
05-08-29 40.19 41.10 38.68 2,000,100 40.45 30.34
05-08-26 42.01 42.03 41.34 410,100 41.41 31.06
05-08-25 42.00 42.32 41.67 690,100 42.00 31.50
05-08-24 42.77 42.97 41.68 386,500 41.96 31.47
05-08-23 43.76 43.76 42.64 471,800 42.80 32.10
Date Open High Low Vol Cls adjCls
05-08-22 42.90 43.57 42.85 486,400 43.55 32.66
05-08-19 41.57 42.79 41.26 563,200 42.67 32.00
05-08-18 40.75 41.78 40.45 786,000 41.63 31.22
05-08-17 39.93 40.78 39.59 233,000 40.65 30.49
05-08-16 40.50 40.75 39.30 349,200 40.08 30.06
05-08-15 40.77 41.54 40.28 268,100 40.50 30.37
05-08-12 40.99 41.00 40.07 385,700 40.61 30.46
05-08-11 39.96 41.60 39.96 394,200 41.00 30.75
05-08-10 40.54 41.00 39.53 349,400 40.00 30.00
Date Open High Low Vol Cls adjCls
05-08-09 41.28 41.63 40.35 286,200 40.39 30.29
05-08-08 40.81 42.50 40.81 541,200 41.14 30.85
05-08-05 41.19 41.61 40.70 204,600 40.80 30.60
05-08-04 42.52 42.74 41.05 336,000 41.18 30.88
05-08-03 42.03 43.20 41.63 627,600 42.36 31.77
05-08-02 44.16 44.43 41.50 2,604,900 41.85 31.39
05-08-01 40.11 40.40 39.50 520,100 39.84 29.88
05-07-29 39.40 39.99 38.64 547,000 39.14 29.35
05-07-28 38.01 39.61 38.01 556,500 39.40 29.55
Date Open High Low Vol Cls adjCls
05-07-27 38.35 38.40 37.51 356,500 38.31 28.73
05-07-26 37.03 38.34 37.03 251,600 38.30 28.72
05-07-25 39.00 39.18 37.96 311,400 38.08 28.56
05-07-22 38.60 39.38 38.05 256,100 39.17 29.38
05-07-21 38.97 39.43 37.62 410,400 38.47 28.85
05-07-20 38.85 39.48 38.84 381,600 39.18 29.38
05-07-19 38.10 39.05 37.92 247,700 38.90 29.17
05-07-18 38.50 38.83 37.04 559,000 37.82 28.36
05-07-15 39.02 39.15 38.30 419,800 38.57 28.93
Date Open High Low Vol Cls adjCls
05-07-14 39.50 39.50 38.84 492,500 39.18 29.38
05-07-13 40.06 40.25 39.10 566,900 39.26 29.44
05-07-12 40.82 40.98 39.78 474,900 40.06 30.04
05-07-11 39.20 40.85 39.18 1,519,200 40.75 30.56
05-07-08 38.36 39.08 38.10 606,600 38.91 29.18
05-07-07 37.74 38.33 37.26 473,200 38.12 28.59
05-07-06 37.80 38.00 37.24 497,000 37.73 28.30
05-07-05 37.80 38.10 37.09 833,200 37.75 28.31
05-07-01 36.90 38.23 35.72 1,669,000 37.70 28.27
Date Open High Low Vol Cls adjCls
05-06-30 34.28 37.63 33.71 3,206,600 36.78 27.58
05-06-29 32.73 34.18 32.73 1,000,600 34.02 25.51
05-06-28 31.09 32.78 30.86 384,600 32.67 24.50
05-06-27 31.56 31.66 31.07 399,300 31.20 23.40
05-06-24 31.50 31.84 31.03 509,800 31.83 23.87
05-06-23 30.90 32.15 30.90 651,300 31.56 23.67
05-06-22 32.07 32.09 30.40 537,600 30.71 23.03
05-06-21 31.94 32.05 31.70 361,600 32.05 24.04
05-06-20 32.71 32.83 31.28 633,800 31.90 23.92
Date Open High Low Vol Cls adjCls
05-06-17 33.13 33.33 32.85 351,400 33.10 24.82
05-06-16 33.00 33.61 32.93 268,500 33.00 24.75
05-06-15 32.65 33.18 32.36 288,600 33.14 24.85
05-06-14 32.35 32.58 31.90 340,900 32.49 24.37
05-06-13 32.00 32.33 31.92 145,400 32.28 24.21
05-06-10 31.99 32.18 31.86 550,800 31.96 23.97
05-06-09 31.60 31.90 31.43 299,800 31.90 23.92
05-06-08 32.26 32.26 31.52 557,000 31.70 23.77
05-06-07 31.95 32.49 31.88 478,900 32.04 24.03
Date Open High Low Vol Cls adjCls
05-06-06 31.74 32.00 31.40 580,200 31.75 23.81
05-06-03 30.70 31.93 30.67 820,800 31.29 23.47
05-06-02 29.88 30.69 29.60 589,200 30.53 22.90
05-06-01 30.10 30.39 29.32 323,000 29.92 22.44
05-05-31 30.19 30.68 29.71 225,300 30.21 22.66
05-05-27 29.79 30.43 29.35 385,000 30.36 22.77
05-05-26 29.94 30.00 29.20 460,400 29.81 22.36
05-05-25 30.80 30.80 29.66 256,500 29.70 22.27
05-05-24 30.98 31.16 30.31 297,400 30.65 22.99
Date Open High Low Vol Cls adjCls
05-05-23 30.62 31.43 30.49 343,800 30.87 23.15
05-05-20 30.94 31.00 29.96 487,200 30.99 23.24
05-05-19 31.10 31.22 30.58 600,400 30.78 23.08
05-05-18 33.84 34.00 30.37 1,549,400 30.54 22.90
05-05-17 34.62 34.63 33.63 529,600 33.67 25.25
05-05-16 34.00 34.75 33.70 248,000 34.61 25.96
05-05-13 33.26 34.40 33.20 282,000 33.95 25.46
05-05-12 34.51 34.97 33.35 512,900 33.42 25.06
05-05-11 34.45 34.72 33.99 226,900 34.67 26.00
Date Open High Low Vol Cls adjCls
05-05-10 34.46 35.04 34.46 338,600 34.56 25.92
05-05-09 33.94 35.24 33.08 664,600 34.56 25.92
05-05-06 35.25 35.50 34.73 264,200 34.82 26.11
05-05-05 34.83 35.59 34.63 848,600 35.01 26.26
05-05-04 33.80 35.10 33.80 890,800 34.93 26.20
05-05-03 32.85 34.64 32.66 2,705,200 33.84 25.38
05-05-02 30.09 30.75 30.01 199,400 30.63 22.97
05-04-29 28.92 30.15 28.92 367,000 30.01 22.51
05-04-28 29.71 29.85 28.94 323,200 28.94 21.70
Date Open High Low Vol Cls adjCls
05-04-27 30.11 30.38 29.45 178,000 29.78 22.33
05-04-26 31.00 31.04 29.92 138,200 30.19 22.64
05-04-25 30.29 31.00 30.01 123,600 31.00 23.25
05-04-22 31.18 31.18 29.76 591,400 30.14 22.60
05-04-21 30.65 31.17 30.59 474,600 31.00 23.25
05-04-20 30.74 30.94 30.44 441,000 30.73 23.05
05-04-19 31.00 31.00 30.40 717,800 30.59 22.94
05-04-18 29.80 30.33 29.22 619,800 29.81 22.36
05-04-15 30.34 31.10 29.70 704,400 30.00 22.50
Date Open High Low Vol Cls adjCls
05-04-14 30.34 30.77 30.19 400,500 30.60 22.95
05-04-13 29.19 30.53 29.19 498,600 30.42 22.81
05-04-12 29.75 29.75 28.90 412,600 29.46 22.09
05-04-11 29.60 30.15 29.60 168,900 29.60 22.20
05-04-08 30.65 30.79 29.71 226,100 29.71 22.28
05-04-07 30.54 31.12 30.28 330,100 30.64 22.98
05-04-06 29.98 30.85 29.98 609,400 30.57 22.93
05-04-05 29.03 30.04 29.03 509,600 29.94 22.45
05-04-04 28.66 29.25 28.10 416,100 28.97 21.73
Date Open High Low Vol Cls adjCls
05-04-01 30.39 30.44 28.44 991,600 28.93 21.70
05-03-31 29.78 30.33 29.78 281,400 30.25 22.69
05-03-30 29.75 30.10 29.27 425,000 30.00 22.50
05-03-29 30.69 31.04 29.85 233,000 29.91 22.43
05-03-28 31.28 31.40 30.68 288,400 30.77 23.08
05-03-24 31.48 32.15 31.38 131,000 31.38 23.53
05-03-23 31.23 31.83 31.00 129,000 31.54 23.65
05-03-22 31.28 32.18 31.28 179,300 31.40 23.55
05-03-21 30.98 31.53 30.87 356,200 31.45 23.59
Date Open High Low Vol Cls adjCls
05-03-18 30.79 31.13 30.29 393,000 30.89 23.17
05-03-17 31.58 31.84 29.91 1,087,000 30.90 23.17
05-03-16 31.32 32.03 31.00 210,600 31.92 23.94
05-03-15 31.10 32.50 31.00 332,900 31.54 23.65
05-03-14 31.42 31.75 30.85 427,300 31.16 23.37
05-03-11 32.12 32.73 31.32 362,600 31.57 23.68
05-03-10 33.71 33.73 29.65 1,643,800 31.91 23.93
05-03-09 34.01 34.27 33.05 331,200 33.21 24.91
05-03-08 33.55 34.59 33.55 410,200 34.13 25.60
Date Open High Low Vol Cls adjCls
05-03-07 33.50 33.95 33.25 461,000 33.88 25.41
05-03-04 33.03 33.34 32.90 462,200 33.34 25.00
05-03-03 34.10 34.25 32.34 367,200 32.73 24.55
05-03-02 32.60 34.08 32.35 688,000 33.75 25.31
05-03-01 32.01 32.75 31.93 449,000 32.60 24.45
05-02-28 23.93 24.20 23.55 554,000 23.96 17.97
05-02-25 31.95 32.20 31.57 172,500 32.06 24.04
05-02-24 31.64 31.90 31.64 222,000 31.78 23.83
05-02-23 31.96 32.55 31.63 370,200 31.81 23.86
Date Open High Low Vol Cls adjCls
05-02-22 32.20 32.20 31.44 469,200 31.78 23.83
05-02-18 31.15 32.35 31.00 417,700 32.08 24.06
05-02-17 31.20 31.42 30.64 230,400 30.99 23.24
05-02-16 30.75 31.50 30.37 242,600 31.25 23.44
05-02-15 31.14 31.20 30.43 315,300 31.00 23.25
05-02-14 31.12 31.22 30.61 156,100 31.07 23.30
05-02-11 30.58 31.33 30.40 145,200 31.12 23.34
05-02-10 30.63 30.95 30.08 117,700 30.60 22.95
05-02-09 31.10 31.50 30.60 217,800 30.73 23.05
Date Open High Low Vol Cls adjCls
05-02-08 31.00 31.85 30.91 234,800 31.43 23.57
05-02-07 32.25 32.26 30.86 218,400 31.00 23.25
05-02-04 31.00 32.21 30.74 395,300 32.19 24.14
05-02-03 31.12 31.21 30.58 157,600 31.09 23.32
05-02-02 30.88 31.71 30.80 256,800 30.81 23.11
05-02-01 30.25 31.82 30.17 589,700 30.98 23.23
05-01-31 28.25 30.44 28.11 564,900 30.10 22.57
05-01-28 29.06 29.49 27.95 467,400 28.28 21.21
05-01-27 30.05 30.05 29.11 218,400 29.25 21.94
Date Open High Low Vol Cls adjCls
05-01-26 29.30 30.04 28.98 212,100 29.94 22.45
05-01-25 29.20 29.97 29.01 264,100 29.25 21.94
05-01-24 29.82 30.00 28.50 475,400 29.06 21.79
05-01-21 30.00 30.50 29.85 364,900 29.85 22.39
05-01-20 30.00 30.14 29.92 409,400 30.00 22.50
05-01-19 30.00 30.48 29.76 512,400 30.15 22.61
05-01-18 29.12 30.00 29.01 884,500 29.75 22.31
05-01-14 28.39 29.26 27.80 503,200 29.18 21.88
05-01-13 27.83 28.79 27.82 338,500 27.97 20.98
Date Open High Low Vol Cls adjCls
05-01-12 27.01 28.10 26.87 775,000 28.01 21.01
05-01-11 29.50 29.68 27.22 1,350,400 27.58 20.68
05-01-10 29.93 30.51 29.54 375,200 29.67 22.25
05-01-07 29.77 30.70 29.71 332,400 30.15 22.61
05-01-06 29.82 30.00 29.43 413,300 29.91 22.43
05-01-05 30.40 30.70 29.50 518,200 30.05 22.54
05-01-04 31.08 31.75 30.14 405,600 30.75 23.06
05-01-03 32.37 32.64 31.26 384,500 31.50 23.62
04-12-31 32.61 33.19 32.30 246,000 32.39 24.29
Date Open High Low Vol Cls adjCls
04-12-30 32.52 33.19 32.52 311,000 32.78 24.58
04-12-29 32.71 33.00 32.42 191,300 32.75 24.56
04-12-28 32.20 32.75 32.20 212,000 32.61 24.46
04-12-27 32.33 32.75 31.90 284,500 32.07 24.05
04-12-23 32.42 32.75 32.32 149,300 32.67 24.50
04-12-22 32.43 33.10 31.78 341,800 32.37 24.28
04-12-21 32.46 32.59 31.55 335,300 32.39 24.29
04-12-20 32.20 32.80 32.10 491,600 32.27 24.20
04-12-17 32.36 32.41 32.00 150,400 32.20 24.15
Date Open High Low Vol Cls adjCls
04-12-16 32.67 32.67 32.20 269,800 32.36 24.27
04-12-15 32.25 32.83 32.05 480,400 32.62 24.46
04-12-14 31.66 32.24 31.25 424,200 32.16 24.12
04-12-13 31.71 32.05 31.50 157,800 31.76 23.82
04-12-10 30.99 32.06 30.99 294,900 31.80 23.85
04-12-09 30.70 31.61 30.70 421,300 31.12 23.34
04-12-08 30.93 31.01 29.64 745,200 31.00 23.25
04-12-07 32.06 32.44 30.55 879,600 31.25 23.44
04-12-06 32.50 32.54 31.71 557,000 32.20 24.15
Date Open High Low Vol Cls adjCls
04-12-03 33.00 33.01 32.55 364,100 32.65 24.49
04-12-02 32.25 32.94 32.06 541,800 32.75 24.56
04-12-01 32.82 33.05 32.29 649,200 32.80 24.60
04-11-30 33.30 33.50 32.81 636,600 32.92 24.69
04-11-29 33.73 33.77 33.14 449,000 33.30 24.97
04-11-26 33.12 33.62 33.06 134,000 33.27 24.95
04-11-24 33.76 33.99 32.56 449,400 33.03 24.77
04-11-23 32.53 33.99 32.15 1,218,600 33.58 25.18
04-11-22 31.55 32.60 31.50 838,400 32.60 24.45
Date Open High Low Vol Cls adjCls
04-11-19 31.75 32.20 31.55 606,000 31.82 23.86
04-11-18 32.30 32.63 31.76 813,400 31.85 23.89
04-11-17 31.70 33.20 31.30 1,780,000 32.22 24.16
04-11-16 35.09 35.87 29.76 6,635,600 31.65 23.74
04-11-15 34.57 35.29 34.07 671,000 35.20 26.40
04-11-12 33.57 34.45 33.36 410,600 34.20 25.65
04-11-11 35.18 35.40 33.05 1,223,000 34.06 25.54
04-11-10 35.36 36.80 34.86 964,900 36.13 27.10
04-11-09 34.36 36.25 34.34 1,232,100 34.96 26.22
Date Open High Low Vol Cls adjCls
04-11-08 34.25 36.17 34.18 1,097,000 35.45 26.59
04-11-05 35.00 35.20 33.79 673,300 34.27 25.70
04-11-04 32.37 34.68 32.00 2,090,100 34.28 25.71
04-11-03 31.40 33.08 29.32 2,413,700 32.30 24.22
04-11-02 31.43 31.43 30.75 431,700 31.07 23.30
04-11-01 29.83 31.49 29.80 534,000 31.38 23.53
04-10-29 31.17 31.58 29.65 654,000 30.23 22.67
04-10-28 32.37 32.37 30.76 528,100 31.21 23.41
04-10-27 30.20 32.86 30.16 1,762,200 31.94 23.95
Date Open High Low Vol Cls adjCls
04-10-26 30.13 30.59 30.00 174,400 30.55 22.91
04-10-25 30.44 30.56 29.20 600,400 30.10 22.57
04-10-22 31.27 31.49 30.63 2,075,000 30.69 23.02
04-10-21 31.00 31.33 30.51 356,500 31.05 23.29
04-10-20 29.96 31.08 29.80 1,465,200 30.73 23.05
04-10-19 29.42 29.59 28.73 299,300 28.96 21.72
04-10-18 29.00 29.85 28.77 274,400 29.63 22.22
04-10-15 30.23 30.23 28.57 476,800 29.33 22.00
04-10-14 30.12 30.30 29.89 369,000 30.21 22.66
Date Open High Low Vol Cls adjCls
04-10-13 30.63 30.90 30.17 281,400 30.28 22.71
04-10-12 30.64 30.64 29.44 443,700 30.38 22.78
04-10-11 30.23 31.48 30.01 704,200 30.67 23.00
04-10-08 29.93 30.22 29.80 242,000 30.01 22.51
04-10-07 31.26 31.26 29.86 330,800 30.20 22.65
04-10-06 30.98 31.20 30.36 338,500 30.83 23.12
04-10-05 30.15 31.00 29.60 614,900 30.70 23.02
04-10-04 32.00 32.11 29.25 1,266,800 30.26 22.69
04-10-01 30.00 31.60 29.97 1,057,800 31.03 23.27
Date Open High Low Vol Cls adjCls
04-09-30 29.62 29.95 28.74 646,000 29.95 22.46
04-09-29 29.05 30.00 29.05 408,600 29.78 22.33
04-09-28 28.55 29.30 28.00 394,900 29.03 21.77
04-09-27 29.50 29.50 28.76 421,000 28.90 21.67
04-09-24 28.50 29.56 28.40 365,300 29.41 22.06
04-09-23 29.52 29.68 28.14 825,000 28.50 21.37
04-09-22 30.17 30.60 29.49 652,600 29.85 22.39
04-09-21 28.66 30.72 28.61 1,334,100 30.36 22.77
04-09-20 28.20 28.81 28.00 364,100 28.45 21.34
Date Open High Low Vol Cls adjCls
04-09-17 29.15 29.15 28.10 430,800 28.20 21.15
04-09-16 29.02 29.80 28.48 2,266,500 28.85 21.64
04-09-15 26.50 29.25 26.35 1,231,800 28.52 21.39
04-09-14 26.62 26.65 26.05 249,800 26.54 19.90
04-09-13 26.91 26.91 26.58 144,900 26.58 19.93
04-09-10 26.99 27.00 26.60 308,200 26.80 20.10
04-09-09 26.25 27.00 26.00 252,500 26.99 20.24
04-09-08 26.81 27.10 26.00 239,200 26.00 19.50
04-09-07 25.53 27.28 25.53 304,400 26.93 20.20
Date Open High Low Vol Cls adjCls
04-09-03 25.65 26.00 25.40 94,000 25.76 19.32
04-09-02 26.34 26.34 25.50 186,600 25.68 19.26
04-09-01 25.75 26.50 25.61 121,600 25.90 19.42
04-08-31 26.18 26.20 25.54 226,600 25.88 19.41
04-08-30 25.94 26.66 25.89 188,400 26.23 19.67
04-08-27 25.56 25.92 25.42 121,600 25.92 19.44
04-08-26 25.99 26.11 25.44 121,200 25.50 19.12
04-08-25 25.85 26.35 25.50 208,000 25.75 19.31
04-08-24 26.59 26.59 25.89 146,800 25.93 19.45
Date Open High Low Vol Cls adjCls
04-08-23 26.25 26.88 26.00 276,100 26.02 19.51
04-08-20 27.56 27.56 26.25 620,500 26.50 19.87
04-08-19 27.70 28.20 27.01 865,000 27.55 20.66
04-08-18 29.35 30.04 28.31 381,300 29.78 22.33
04-08-17 29.10 30.06 28.91 374,900 29.37 22.03
04-08-16 28.50 29.00 28.02 229,400 28.90 21.67
04-08-13 28.34 28.83 28.00 119,000 28.10 21.07
04-08-12 29.24 29.24 28.41 150,000 28.47 21.35
04-08-11 28.90 29.28 28.40 412,600 29.18 21.88
Date Open High Low Vol Cls adjCls
04-08-10 28.97 29.00 28.05 583,400 28.83 21.62
04-08-09 28.99 28.99 27.78 266,000 28.07 21.05
04-08-06 29.90 29.90 28.50 507,800 28.73 21.55
04-08-05 30.58 31.00 29.65 454,900 30.18 22.63
04-08-04 29.45 30.84 28.50 582,100 30.58 22.93
04-08-03 29.56 31.50 29.50 1,986,100 29.51 22.13
04-08-02 25.78 27.48 25.78 355,800 27.36 20.52
04-07-30 26.00 26.64 25.89 265,700 26.24 19.68
04-07-29 23.89 25.85 23.65 512,800 25.70 19.27
Date Open High Low Vol Cls adjCls
04-07-28 24.07 24.26 23.07 430,200 23.60 17.70
04-07-27 24.56 24.93 24.06 320,200 24.20 18.15
04-07-26 25.70 25.80 24.23 294,200 24.58 18.43
04-07-23 26.07 26.45 25.28 231,800 25.35 19.01
04-07-22 26.37 26.81 25.00 290,100 26.12 19.59
04-07-21 28.00 28.00 25.96 426,400 26.77 20.08
04-07-20 27.36 28.34 27.06 509,300 27.90 20.92
04-07-19 29.39 29.39 26.54 456,400 27.47 20.60
04-07-16 28.95 29.50 28.64 296,600 29.13 21.85
Date Open High Low Vol Cls adjCls
04-07-15 27.90 29.47 27.53 422,400 28.92 21.69
04-07-14 28.40 28.57 27.59 304,400 27.89 20.92
04-07-13 26.14 28.49 26.14 617,700 28.40 21.30
04-07-12 26.50 27.21 26.03 472,900 26.31 19.73
04-07-09 27.00 27.02 25.80 1,021,600 27.02 20.26
04-07-08 29.50 29.54 26.91 549,300 27.10 20.32
04-07-07 27.86 29.25 27.63 407,800 28.81 21.61
04-07-06 28.08 29.07 27.50 895,600 28.22 21.16
04-07-02 29.51 29.90 26.26 1,735,400 29.24 21.93
Date Open High Low Vol Cls adjCls
04-07-01 32.95 33.06 29.16 1,689,000 29.75 22.31
04-06-30 32.51 33.53 32.45 561,400 33.04 24.78
04-06-29 32.49 32.75 32.11 541,200 32.51 24.38
04-06-28 31.61 33.57 31.44 1,272,600 31.73 23.80
04-06-25 31.43 32.12 30.59 1,720,600 31.20 23.40
04-06-24 30.82 31.40 30.41 629,600 30.72 23.04
04-06-23 31.49 31.70 30.40 675,300 30.44 22.83
04-06-22 31.47 31.52 30.03 1,062,800 30.59 22.94
04-06-21 29.28 31.68 29.00 3,600,900 30.74 23.05
Date Open High Low Vol Cls adjCls
04-06-18 28.48 28.63 27.88 210,800 28.39 21.29
04-06-17 28.06 28.73 27.94 323,200 28.21 21.16
04-06-16 27.90 28.05 27.76 249,400 27.98 20.98
04-06-15 27.00 27.90 26.89 323,400 27.75 20.81
04-06-14 27.40 27.43 26.16 268,400 26.54 19.90
04-06-10 28.02 28.02 26.51 187,200 27.36 20.52
04-06-09 27.84 28.00 27.30 231,700 27.43 20.57
04-06-08 28.79 29.20 27.34 669,400 27.66 20.74
04-06-07 28.08 28.10 27.79 360,400 27.86 20.89
Date Open High Low Vol Cls adjCls
04-06-04 28.68 28.69 27.80 440,100 27.90 20.92
04-06-03 28.03 28.40 27.74 622,800 27.90 20.92
04-06-02 28.00 28.21 27.26 544,100 27.85 20.89
04-06-01 25.00 28.20 25.00 845,200 27.75 20.81
04-05-28 24.25 25.00 23.92 250,200 24.92 18.69
04-05-27 24.40 25.27 24.09 407,700 24.80 18.60
04-05-26 25.75 25.96 24.51 421,000 25.01 18.76
04-05-25 26.22 26.49 25.30 290,100 25.82 19.36
04-05-24 26.32 27.21 25.70 310,900 26.63 19.97
Date Open High Low Vol Cls adjCls
04-05-21 24.60 26.13 24.22 549,800 25.82 19.36
04-05-20 25.70 25.89 23.01 1,354,900 24.20 18.15
04-05-19 28.07 28.35 24.58 1,011,200 25.85 19.39
04-05-18 28.28 28.32 27.25 185,000 27.42 20.56
04-05-17 27.48 28.20 26.63 233,600 27.74 20.80
04-05-14 26.81 27.68 26.57 352,900 26.97 20.23
04-05-13 26.50 28.90 26.25 830,200 27.91 20.93
04-05-12 27.13 27.79 26.50 546,200 27.21 20.41
04-05-11 27.39 28.62 27.15 518,400 27.35 20.51
Date Open High Low Vol Cls adjCls
04-05-10 28.70 28.78 26.28 420,900 26.99 20.24
04-05-07 27.82 29.39 27.80 615,800 28.69 21.52
04-05-06 27.76 28.15 27.25 1,024,500 28.03 21.02
04-05-05 25.99 27.10 25.77 630,900 26.68 20.01
04-05-04 29.50 29.85 25.66 945,700 26.70 20.02
04-05-03 29.00 29.50 26.81 685,200 28.60 21.45
04-04-30 26.20 30.19 26.09 731,000 30.10 22.57
04-04-29 26.91 27.40 24.68 669,200 26.20 19.65
04-04-28 26.24 27.98 26.18 591,700 26.91 20.18
Date Open High Low Vol Cls adjCls
04-04-27 29.97 30.57 25.00 1,839,400 26.94 20.20
04-04-26 29.25 30.69 29.25 701,000 30.07 22.55
04-04-23 28.50 29.50 28.47 430,600 29.15 21.86
04-04-22 27.84 28.40 27.15 368,100 28.05 21.04
04-04-21 27.12 27.90 26.75 368,100 27.55 20.66
04-04-20 27.47 27.94 26.80 498,200 27.30 20.47
04-04-19 28.45 28.45 26.80 323,800 27.00 20.25
04-04-16 28.13 28.58 27.51 226,900 27.90 20.92
04-04-15 27.49 27.85 26.81 224,800 27.82 20.86
Date Open High Low Vol Cls adjCls
04-04-14 28.30 28.50 25.98 490,000 26.89 20.17
04-04-13 29.59 30.00 28.00 920,100 28.32 21.24
04-04-12 26.84 28.74 26.70 578,200 28.40 21.30
04-04-08 27.74 27.74 26.76 275,300 27.00 20.25
04-04-07 27.25 27.50 26.56 542,400 27.38 20.53
04-04-06 26.60 27.39 26.30 606,100 26.74 20.05
04-04-05 29.24 29.31 26.55 1,671,400 26.92 20.19
04-04-02 26.57 28.00 26.25 1,047,400 27.91 20.93
04-04-01 24.60 26.24 24.60 948,400 26.10 19.57
Date Open High Low Vol Cls adjCls
04-03-31 24.25 24.80 24.23 536,600 24.57 18.43
04-03-30 24.50 24.55 24.29 159,400 24.45 18.34
04-03-29 24.72 24.72 24.11 381,700 24.28 18.21
04-03-26 24.03 24.95 22.72 437,700 24.00 18.00
04-03-25 23.54 24.07 22.67 305,400 23.72 17.79
04-03-24 23.17 23.50 22.62 218,200 23.42 17.56
04-03-23 23.70 23.70 22.15 109,300 22.98 17.23
04-03-22 22.02 23.73 22.00 339,600 23.01 17.26
04-03-19 22.00 24.23 21.91 390,900 22.78 17.08
Date Open High Low Vol Cls adjCls
04-03-18 23.80 23.80 22.01 414,600 22.41 16.81
04-03-17 23.55 23.99 23.21 109,300 23.64 17.73
04-03-16 23.76 24.25 23.20 313,000 23.24 17.43
04-03-15 21.96 24.00 21.96 1,381,300 23.63 17.72
04-03-12 21.80 22.40 21.11 424,500 22.26 16.69
04-03-11 22.37 22.37 20.70 297,400 21.61 16.21
04-03-10 22.80 22.80 21.51 181,000 21.82 16.36
04-03-09 21.25 23.19 21.10 812,400 22.50 16.87
04-03-08 19.81 20.15 19.74 244,100 20.00 15.00
Date Open High Low Vol Cls adjCls
04-03-05 19.80 19.81 19.44 77,300 19.79 14.84
04-03-04 20.00 20.00 19.61 70,800 19.74 14.80
04-03-03 20.20 20.20 19.64 125,300 19.99 14.99
04-03-02 19.01 20.30 19.01 558,100 20.05 15.04
04-03-01 17.81 19.19 17.80 237,700 19.01 14.26
04-02-27 17.75 18.25 17.58 63,400 18.19 13.64
04-02-26 17.60 18.17 17.10 116,900 18.10 13.57
04-02-25 16.96 17.60 16.88 92,200 17.56 13.17
04-02-24 17.80 18.00 16.99 76,000 16.99 12.74
Date Open High Low Vol Cls adjCls
04-02-23 17.80 18.50 17.80 91,300 18.17 13.63
04-02-20 17.86 17.98 17.65 33,700 17.88 13.41
04-02-19 17.60 18.07 17.60 58,400 17.89 13.42
04-02-18 17.83 17.97 17.50 27,000 17.97 13.48
04-02-17 17.68 18.08 17.54 70,800 17.73 13.30
04-02-13 18.15 18.15 17.63 158,000 17.90 13.42
04-02-12 17.60 18.12 17.56 155,000 18.03 13.52
04-02-11 18.07 18.07 17.49 157,400 17.53 13.15
04-02-10 18.12 19.48 16.54 378,100 18.00 13.50
Date Open High Low Vol Cls adjCls
04-02-09 16.06 18.06 16.06 327,300 18.04 13.53
04-02-06 16.04 16.42 15.90 54,200 16.00 12.00
04-02-05 15.76 16.13 14.77 102,400 15.79 11.84
04-02-04 15.90 16.06 15.74 20,400 15.76 11.82
04-02-03 15.95 16.16 15.85 38,200 15.96 11.97
04-02-02 16.05 16.30 15.91 29,000 15.91 11.93
04-01-30 15.55 16.28 15.47 43,400 16.21 12.16
04-01-29 15.56 15.79 15.00 16,100 15.46 11.59
04-01-28 15.88 15.88 15.67 10,100 15.69 11.77
Date Open High Low Vol Cls adjCls
04-01-27 15.85 15.94 15.60 50,900 15.90 11.92
04-01-26 15.70 15.92 15.45 38,400 15.74 11.80
04-01-23 15.50 15.82 15.42 75,200 15.61 11.71
04-01-22 16.05 16.09 15.50 25,600 15.53 11.65
04-01-21 15.40 15.70 15.40 28,900 15.59 11.69
04-01-20 15.15 15.60 15.15 22,000 15.56 11.67
04-01-16 15.40 15.40 13.47 143,400 15.16 11.37
04-01-15 15.75 15.96 15.40 28,400 15.80 11.85
04-01-14 16.17 16.17 15.49 19,700 15.84 11.88
Date Open High Low Vol Cls adjCls
04-01-13 15.94 16.35 15.70 53,200 16.17 12.13
04-01-12 16.17 16.35 15.93 14,400 15.94 11.95
04-01-09 15.25 16.27 15.18 66,100 15.93 11.95
04-01-08 15.20 15.39 14.91 38,600 15.39 11.54
04-01-07 15.40 15.40 15.07 29,800 15.11 11.33
04-01-06 15.02 15.44 14.57 40,800 15.39 11.54
04-01-05 14.95 15.57 14.95 39,200 15.11 11.33
04-01-02 15.12 15.15 14.96 4,200 15.00 11.25
03-12-31 15.20 15.22 14.99 15,800 15.16 11.37
Date Open High Low Vol Cls adjCls
03-12-30 15.20 15.20 15.10 34,600 15.20 11.40
03-12-29 15.15 15.25 14.90 51,300 15.14 11.35
03-12-26 14.91 14.98 14.81 17,600 14.91 11.18
03-12-24 14.91 15.07 14.78 26,800 14.85 11.14
03-12-23 15.25 15.25 14.70 58,600 15.00 11.25
03-12-22 15.39 15.71 15.16 70,800 15.31 11.48
03-12-19 15.75 15.90 14.11 103,300 15.37 11.53
03-12-18 16.12 16.75 14.60 174,900 15.15 11.36
03-12-17 15.13 16.52 15.13 35,400 16.45 12.34
Date Open High Low Vol Cls adjCls
03-12-16 15.96 16.23 14.59 61,300 15.33 11.50
03-12-15 16.70 16.77 16.01 48,100 16.04 12.03
03-12-12 16.31 16.75 15.92 68,600 16.75 12.56
03-12-11 16.13 16.50 16.00 39,400 16.02 12.01
03-12-10 16.27 17.00 16.10 104,000 16.36 12.27
03-12-09 15.76 16.50 15.76 34,100 16.37 12.28
03-12-08 16.10 16.34 15.75 97,600 16.00 12.00
03-12-05 15.50 16.25 15.05 43,300 16.11 12.08
03-12-04 15.10 16.36 14.90 140,200 15.88 11.91
Date Open High Low Vol Cls adjCls
03-12-03 14.90 15.50 14.90 115,600 15.09 11.32
03-12-02 14.76 15.08 14.52 264,900 15.02 11.26
03-12-01 13.71 15.00 13.71 387,700 14.96 11.22
03-11-28 13.90 13.90 13.75 33,800 13.86 10.39
03-11-26 13.51 14.20 13.51 47,800 13.90 10.42
03-11-25 13.71 13.90 13.37 74,900 13.60 10.20
03-11-24 13.40 13.74 13.00 210,400 13.72 10.29
03-11-21 13.80 13.86 13.36 63,700 13.46 10.09
03-11-20 14.11 14.35 13.20 84,900 13.86 10.39
Date Open High Low Vol Cls adjCls
03-11-19 13.55 14.59 13.50 83,400 13.90 10.42
03-11-18 13.55 13.99 13.50 34,100 13.60 10.20
03-11-17 13.99 14.25 13.09 148,400 13.70 10.27
03-11-14 14.49 14.49 13.90 75,600 14.11 10.58
03-11-13 13.46 14.48 12.95 188,200 14.36 10.77
03-11-12 13.27 13.48 12.88 80,100 13.34 10.00
03-11-11 12.59 13.23 12.00 200,800 13.05 9.79
03-11-10 13.05 13.09 12.60 192,400 12.70 9.52
03-11-07 13.00 13.10 12.49 102,600 12.95 9.71
Date Open High Low Vol Cls adjCls
03-11-06 12.54 13.18 12.50 224,100 12.86 9.64
03-11-05 11.96 12.53 11.90 241,700 12.50 9.37
03-11-04 11.23 11.25 11.05 55,700 11.25 8.44
03-11-03 11.25 11.25 11.05 42,800 11.22 8.41
03-10-31 11.05 11.25 11.05 46,100 11.14 8.35
03-10-30 11.02 11.23 10.92 35,300 10.92 8.19
03-10-29 11.30 11.44 11.03 44,200 11.25 8.44
03-10-28 11.15 11.44 11.15 122,600 11.38 8.53
03-10-27 11.05 11.46 11.05 106,100 11.33 8.50
Date Open High Low Vol Cls adjCls
03-10-24 10.26 11.05 10.26 18,800 11.04 8.28
03-10-23 10.98 10.98 9.95 53,300 10.45 7.84
03-10-22 11.42 11.42 11.00 47,000 11.15 8.36
03-10-21 11.10 11.45 11.10 153,400 11.40 8.55
03-10-20 10.79 11.54 10.75 144,600 11.08 8.31
03-10-17 10.50 10.75 10.50 41,400 10.74 8.05
03-10-16 10.60 10.75 10.30 48,100 10.63 7.97
03-10-15 10.35 10.70 10.35 46,900 10.59 7.94
03-10-14 10.44 10.62 10.19 93,000 10.49 7.87
Date Open High Low Vol Cls adjCls
03-10-13 10.35 10.48 10.22 44,500 10.43 7.82
03-10-10 10.25 10.30 10.06 17,700 10.19 7.64
03-10-09 9.95 10.45 9.95 44,400 10.45 7.84
03-10-08 9.75 9.94 9.75 1,200 9.80 7.35
03-10-07 9.85 9.89 9.80 31,000 9.85 7.39
03-10-06 10.30 10.30 9.85 40,100 9.90 7.42
03-10-03 10.74 10.94 9.80 92,100 9.88 7.41
03-10-02 9.60 10.34 9.31 47,600 9.95 7.46
03-10-01 9.15 9.64 9.15 94,200 9.64 7.23
Date Open High Low Vol Cls adjCls
03-09-30 9.16 9.25 9.10 47,400 9.24 6.93
03-09-29 9.20 9.26 9.15 17,400 9.16 6.87
03-09-26 9.20 9.20 9.12 44,600 9.12 6.84
03-09-25 8.90 9.37 8.90 19,800 9.17 6.88
03-09-24 9.37 9.37 9.00 19,000 9.00 6.75
03-09-23 9.19 9.37 9.06 29,800 9.32 6.99
03-09-22 9.00 9.27 8.60 21,600 9.27 6.95
03-09-19 8.87 9.02 8.87 14,800 9.02 6.76
03-09-18 8.83 8.87 8.63 49,800 8.87 6.65
Date Open High Low Vol Cls adjCls
03-09-17 8.85 8.90 8.10 51,000 8.83 6.62
03-09-16 8.94 8.94 8.81 21,700 8.81 6.61
03-09-15 8.65 8.93 8.65 22,900 8.93 6.70
03-09-12 8.64 8.73 8.39 35,700 8.65 6.49
03-09-11 8.32 8.71 8.25 52,500 8.40 6.30
03-09-10 7.95 8.31 7.94 86,500 8.31 6.23
03-09-09 7.95 8.09 7.95 29,400 7.95 5.96
03-09-08 8.06 8.06 8.00 12,600 8.03 6.02
03-09-05 7.95 8.24 7.95 17,700 8.24 6.18
Date Open High Low Vol Cls adjCls
03-09-04 8.10 8.15 7.95 15,400 7.95 5.96
03-09-03 8.05 8.11 7.85 26,400 8.09 6.07
03-09-02 8.00 8.08 7.96 6,100 8.03 6.02
03-08-29 7.95 8.09 7.95 11,700 8.04 6.03
03-08-28 7.98 8.20 7.68 33,400 8.00 6.00
03-08-27 8.12 8.12 7.99 28,100 8.05 6.04
03-08-26 8.20 8.29 8.15 195,700 8.20 6.15
03-08-25 8.29 8.29 8.20 74,600 8.20 6.15
03-08-22 8.30 8.30 8.20 32,800 8.20 6.15
Date Open High Low Vol Cls adjCls
03-08-21 8.20 8.30 8.20 17,300 8.20 6.15
03-08-20 8.20 8.23 8.15 67,300 8.20 6.15
03-08-19 8.10 8.35 8.10 45,200 8.29 6.22
03-08-18 8.25 8.34 8.08 37,200 8.34 6.25
03-08-15 8.08 8.15 8.08 20,500 8.15 6.11
03-08-14 8.12 8.25 8.07 100,600 8.10 6.07
03-08-13 8.14 8.30 8.00 142,500 8.10 6.07
03-08-12 7.65 8.20 7.64 358,600 8.10 6.07
03-08-11 7.29 7.48 7.11 104,400 7.42 5.56
Date Open High Low Vol Cls adjCls
03-08-08 7.15 7.29 7.05 61,000 7.19 5.39
03-08-07 7.00 7.60 6.85 139,800 7.30 5.47
03-08-06 6.95 7.05 6.75 39,600 6.97 5.23
03-08-05 6.50 7.00 6.50 422,200 6.90 5.17
03-08-04 6.74 6.85 6.70 36,000 6.76 5.07
03-08-01 6.68 6.78 6.68 4,900 6.74 5.05
03-07-31 6.70 6.79 6.70 12,200 6.79 5.09
03-07-30 6.50 6.85 6.50 49,300 6.68 5.01
03-07-29 6.38 6.50 6.38 51,600 6.50 4.87
Date Open High Low Vol Cls adjCls
03-07-28 6.35 6.44 6.35 17,600 6.38 4.78
03-07-25 6.35 6.40 6.35 22,400 6.35 4.76
03-07-24 6.32 6.57 6.32 22,000 6.50 4.87
03-07-23 6.36 6.36 6.16 17,800 6.36 4.77
03-07-22 6.30 6.30 6.15 2,200 6.15 4.61
03-07-21 6.16 6.30 6.16 19,800 6.30 4.72
03-07-18 6.42 6.42 6.17 1,300 6.18 4.63
03-07-17 6.48 6.48 6.17 7,600 6.48 4.86
03-07-16 6.15 6.50 6.15 12,000 6.48 4.86
Date Open High Low Vol Cls adjCls
03-07-15 6.32 6.49 6.27 11,300 6.34 4.75
03-07-14 6.35 6.40 6.05 10,000 6.40 4.80
03-07-11 6.16 6.34 6.05 10,200 6.15 4.61
03-07-10 6.04 6.30 6.04 2,600 6.16 4.62
03-07-09 6.34 6.34 6.05 12,800 6.30 4.72
03-07-08 6.05 6.34 6.05 3,300 6.34 4.75
03-07-07 6.26 6.39 6.22 14,500 6.37 4.78
03-07-03 6.20 6.28 6.15 13,400 6.26 4.69
03-07-02 6.00 6.15 5.90 26,600 6.15 4.61
Date Open High Low Vol Cls adjCls
03-07-01 5.71 6.00 5.46 15,400 6.00 4.50
03-06-30 5.51 5.65 5.50 8,000 5.65 4.24
03-06-27 5.45 5.64 5.35 14,400 5.59 4.19
03-06-26 5.55 5.65 5.30 35,800 5.37 4.03
03-06-25 5.55 5.56 5.50 6,600 5.56 4.17
03-06-24 5.53 5.64 5.53 2,900 5.55 4.16
03-06-23 5.50 5.59 5.50 1,300 5.55 4.16
03-06-20 5.51 5.60 5.51 1,000 5.59 4.19
03-06-19 5.90 5.90 5.50 2,800 5.50 4.12
Date Open High Low Vol Cls adjCls
03-06-18 5.68 5.70 5.53 18,800 5.60 4.20
03-06-17 5.70 5.90 5.69 5,800 5.69 4.27
03-06-16 5.76 5.76 5.70 3,000 5.70 4.27
03-06-13 5.89 5.90 5.80 7,800 5.80 4.35
03-06-12 5.71 5.80 5.71 2,400 5.80 4.35
03-06-11 5.75 5.90 5.60 9,400 5.60 4.20
03-06-10 5.76 5.76 5.62 7,300 5.68 4.26
03-06-09 5.83 5.84 5.77 1,300 5.77 4.33
03-06-06 5.67 5.78 5.66 11,800 5.78 4.33
Date Open High Low Vol Cls adjCls
03-06-05 5.70 5.70 5.66 6,200 5.69 4.27
03-06-04 5.71 5.72 5.70 9,700 5.70 4.27
03-06-03 5.71 5.71 5.70 1,800 5.70 4.27
03-06-02 5.79 5.98 5.66 12,800 5.83 4.37
03-05-30 5.80 5.80 5.66 3,000 5.79 4.34
03-05-29 5.67 6.10 5.67 25,400 5.75 4.31
03-05-28 5.67 5.67 5.67 1,300 5.67 4.25
03-05-27 5.42 5.78 5.42 10,100 5.66 4.24
03-05-23 5.50 5.90 5.50 13,600 5.58 4.18
Date Open High Low Vol Cls adjCls
03-05-22 5.39 5.59 5.39 9,600 5.57 4.18
03-05-21 5.71 5.89 5.30 18,100 5.50 4.12
03-05-20 5.81 5.81 5.70 7,600 5.70 4.27
03-05-19 5.99 5.99 5.85 8,800 5.85 4.39
03-05-16 5.80 5.85 5.79 21,600 5.85 4.39
03-05-15 5.78 5.80 5.77 6,000 5.80 4.35
03-05-14 5.75 5.88 5.61 8,500 5.75 4.31
03-05-13 5.93 6.15 5.62 43,200 5.75 4.31
03-05-12 5.56 7.01 5.54 77,200 5.93 4.45
Date Open High Low Vol Cls adjCls
03-05-09 5.31 5.56 5.16 236,900 5.52 4.14
03-05-08 5.35 5.55 5.03 141,200 5.37 4.03
03-05-07 5.22 5.77 5.17 28,000 5.40 4.05
03-05-06 5.22 5.27 5.03 43,000 5.18 3.88
03-05-05 5.17 5.33 5.07 11,800 5.30 3.97
03-05-02 5.20 5.20 5.12 13,600 5.15 3.86
03-05-01 5.05 5.09 5.05 2,600 5.09 3.82
03-04-30 5.07 5.10 5.06 4,100 5.06 3.79
03-04-29 5.11 5.11 5.04 13,300 5.10 3.82
Date Open High Low Vol Cls adjCls
03-04-28 4.99 5.11 4.98 4,400 5.11 3.83
03-04-25 4.93 5.02 4.93 11,700 5.02 3.76
03-04-24 4.99 4.99 4.93 900 4.93 3.70
03-04-23 4.99 5.02 4.99 2,600 4.99 3.74
03-04-22 4.95 5.05 4.95 8,600 5.03 3.77
03-04-21 5.02 5.02 4.90 6,600 5.00 3.75
03-04-17 4.96 4.97 4.96 8,200 4.96 3.72
03-04-16 5.00 5.00 4.96 27,200 5.00 3.75
03-04-15 4.86 4.98 4.82 19,000 4.98 3.73
Date Open High Low Vol Cls adjCls
03-04-14 4.91 4.99 4.80 33,000 4.95 3.71
03-04-11 4.90 4.96 4.76 127,800 4.90 3.67
03-04-10 4.76 4.94 4.71 30,000 4.89 3.67
03-04-09 4.62 4.80 4.62 7,600 4.80 3.60
03-04-08 4.65 4.66 4.63 17,600 4.65 3.49
03-04-07 4.58 4.59 4.55 1,400 4.55 3.41
03-04-04 4.75 4.80 4.64 4,200 4.64 3.48
03-04-03 4.62 4.85 4.48 108,200 4.74 3.55
03-04-02 4.67 4.69 4.62 4,200 4.62 3.46
Date Open High Low Vol Cls adjCls
03-04-01 4.62 4.64 4.50 17,800 4.51 3.38
03-03-31 4.90 4.90 4.55 14,900 4.58 3.43
03-03-28 4.90 4.93 4.82 10,500 4.93 3.70
03-03-27 4.70 4.86 4.70 2,400 4.78 3.58
03-03-26 5.05 5.05 4.67 61,000 4.76 3.57
03-03-25 4.94 5.13 4.40 36,800 4.81 3.61
03-03-24 4.34 4.43 4.34 7,700 4.43 3.32
03-03-21 4.47 4.60 4.25 9,000 4.40 3.30
03-03-20 4.45 4.50 4.20 15,300 4.49 3.37
Date Open High Low Vol Cls adjCls
03-03-19 4.48 4.50 4.45 20,500 4.50 3.37
03-03-18 4.53 4.53 4.43 6,100 4.45 3.34
03-03-17 4.71 4.72 4.53 8,900 4.59 3.44
03-03-14 4.90 4.90 4.73 3,300 4.75 3.56
03-03-13 4.39 5.00 4.35 48,800 4.87 3.65
03-03-12 4.15 4.30 4.15 4,400 4.30 3.22
03-03-11 4.27 4.41 4.10 21,200 4.25 3.19
03-03-10 4.27 4.37 4.15 12,600 4.36 3.27
03-03-07 4.38 4.38 4.11 39,600 4.36 3.27
Date Open High Low Vol Cls adjCls
03-03-06 4.45 4.50 4.18 7,600 4.40 3.30
03-03-05 4.40 4.58 4.40 6,500 4.58 3.43
03-03-04 4.51 4.55 4.25 29,300 4.55 3.41
03-03-03 4.71 4.71 4.21 52,000 4.57 3.43
03-02-28 4.85 4.85 4.65 5,400 4.72 3.54
03-02-27 4.90 4.90 4.83 500 4.89 3.67
03-02-26 4.81 4.96 4.13 11,200 4.91 3.68
03-02-25 4.73 4.89 4.65 8,500 4.89 3.67
03-02-24 4.94 4.94 4.72 8,000 4.82 3.61
Date Open High Low Vol Cls adjCls
03-02-21 4.55 4.75 4.51 7,000 4.75 3.56
03-02-20 4.28 4.59 4.28 7,300 4.59 3.44
03-02-19 4.34 4.40 4.32 1,800 4.32 3.24
03-02-18 4.54 4.54 4.27 6,100 4.37 3.28
03-02-14 4.45 4.50 4.10 55,000 4.34 3.25
03-02-13 4.51 4.51 4.40 10,500 4.51 3.38
03-02-12 4.85 4.99 4.50 18,600 4.70 3.52
03-02-11 4.81 4.94 4.75 7,000 4.75 3.56
03-02-10 4.61 5.19 4.61 12,500 4.90 3.67
Date Open High Low Vol Cls adjCls
03-02-07 4.68 4.69 4.55 10,500 4.68 3.51
03-02-06 4.57 4.70 4.57 4,200 4.63 3.47
03-02-05 4.70 4.86 4.45 6,900 4.86 3.64
03-02-04 4.39 5.53 4.26 42,200 4.70 3.52
03-02-03 4.68 4.68 4.37 20,900 4.42 3.31
03-01-31 4.66 4.76 4.50 19,000 4.70 3.52
03-01-30 4.75 5.13 4.59 11,300 4.76 3.57
03-01-29 4.62 4.83 4.60 19,200 4.83 3.62
03-01-28 4.88 5.00 4.61 17,400 4.61 3.46
Date Open High Low Vol Cls adjCls
03-01-27 4.88 4.88 4.65 12,400 4.65 3.49
03-01-24 4.92 4.97 4.45 17,600 4.80 3.60
03-01-23 4.83 4.94 4.70 22,200 4.94 3.70
03-01-22 5.00 5.00 4.75 16,100 4.99 3.74
03-01-21 5.23 5.23 4.60 82,900 4.98 3.73
03-01-17 5.40 5.50 5.14 15,000 5.20 3.90
03-01-16 5.41 5.45 5.40 8,800 5.40 4.05
03-01-15 5.49 5.51 5.35 5,600 5.40 4.05
03-01-14 5.45 5.50 5.36 42,600 5.46 4.09
Date Open High Low Vol Cls adjCls
03-01-13 5.49 5.50 5.30 19,800 5.50 4.12
03-01-10 5.64 5.64 5.28 6,400 5.50 4.12
03-01-09 5.48 5.65 5.48 26,400 5.65 4.24
03-01-08 5.50 5.50 5.29 8,900 5.50 4.12
03-01-07 5.99 5.99 5.50 14,000 5.50 4.12
03-01-06 5.57 6.00 5.44 46,000 5.72 4.29
03-01-03 5.39 5.71 5.39 7,000 5.61 4.21
03-01-02 5.96 5.96 5.29 43,000 5.40 4.05
02-12-31 5.83 6.04 5.83 20,800 6.04 4.53
Date Open High Low Vol Cls adjCls
02-12-30 5.96 6.00 5.60 70,600 5.80 4.35
02-12-27 5.13 5.16 5.13 8,100 5.16 3.87
02-12-26 4.89 5.03 4.89 26,900 5.03 3.77
02-12-24 4.72 4.95 4.71 35,200 4.95 3.71
02-12-23 5.00 5.00 4.77 33,400 4.81 3.61
02-12-20 4.81 5.42 4.81 102,900 5.02 3.76
02-12-19 5.00 5.01 4.78 28,200 4.81 3.61
02-12-18 4.99 5.00 4.94 3,200 4.98 3.73
02-12-17 5.07 5.14 4.92 17,800 4.92 3.69
Date Open High Low Vol Cls adjCls
02-12-16 5.08 5.12 5.01 2,400 5.03 3.77
02-12-13 5.22 5.22 5.07 26,200 5.13 3.85
02-12-12 5.36 5.50 5.00 32,500 5.23 3.92
02-12-11 4.93 5.07 4.92 8,400 5.02 3.76
02-12-10 4.96 5.13 4.92 6,600 4.99 3.74
02-12-09 5.11 5.20 4.80 28,500 5.05 3.79
02-12-06 5.34 5.34 4.98 45,800 5.15 3.86
02-12-05 5.44 5.44 5.34 3,600 5.34 4.00
02-12-04 5.52 5.56 5.44 8,500 5.48 4.11
Date Open High Low Vol Cls adjCls
02-12-03 5.39 5.50 5.39 10,900 5.44 4.08
02-12-02 5.16 5.45 5.15 20,400 5.38 4.03
02-11-29 5.14 5.14 5.09 5,800 5.14 3.85
02-11-27 4.84 5.12 4.84 61,600 5.05 3.79
02-11-26 4.58 4.84 4.50 43,400 4.80 3.60
02-11-25 4.49 4.57 4.40 22,600 4.55 3.41
02-11-22 4.55 4.55 4.40 14,200 4.50 3.37
02-11-21 4.55 4.66 4.43 46,900 4.51 3.38
02-11-20 4.51 4.66 4.45 26,900 4.55 3.41
Date Open High Low Vol Cls adjCls
02-11-19 4.68 4.68 4.40 35,600 4.66 3.49
02-11-18 4.69 4.69 4.60 9,800 4.62 3.46
02-11-15 4.65 4.66 4.55 33,400 4.62 3.46
02-11-14 4.75 4.90 4.46 33,400 4.70 3.52
02-11-13 4.47 5.05 4.40 35,700 4.88 3.66
02-11-12 4.69 4.93 4.35 167,700 4.40 3.30
02-11-11 4.94 5.12 4.45 464,900 4.50 3.37
02-11-08 4.70 4.91 4.53 22,200 4.91 3.68
02-11-07 5.04 5.04 4.63 32,800 4.70 3.52
Date Open High Low Vol Cls adjCls
02-11-06 4.71 5.10 4.70 42,600 5.03 3.77
02-11-05 5.09 5.09 4.70 14,100 4.70 3.52
02-11-04 5.12 5.32 4.85 50,400 4.90 3.67
02-11-01 5.08 5.10 4.99 93,300 4.99 3.74
02-10-31 5.20 5.30 4.97 67,600 5.08 3.81
02-10-30 5.27 5.28 5.20 15,200 5.20 3.90
02-10-29 5.39 5.40 5.15 51,200 5.30 3.97
02-10-28 5.79 5.85 5.27 46,900 5.39 4.04
02-10-25 5.90 5.99 5.76 8,100 5.83 4.37
Date Open High Low Vol Cls adjCls
02-10-24 6.00 6.03 5.95 38,100 5.99 4.49
02-10-23 5.75 6.07 5.74 30,000 6.04 4.53
02-10-22 5.90 6.07 5.70 83,200 6.07 4.55
02-10-21 6.53 6.53 5.40 291,800 5.94 4.45
02-10-18 6.81 7.01 6.81 400 7.01 5.26
02-10-17 6.90 7.08 6.85 9,000 6.85 5.14
02-10-16 6.78 7.09 6.75 15,000 6.90 5.17
02-10-15 7.14 7.14 7.00 5,300 7.00 5.25
02-10-14 6.99 7.08 6.84 40,200 7.08 5.31
Date Open High Low Vol Cls adjCls
02-10-11 6.95 7.13 6.85 111,000 7.02 5.26
02-10-10 7.11 7.11 6.90 84,500 7.00 5.25
02-10-09 7.21 7.21 7.05 41,700 7.20 5.40
02-10-08 7.22 7.30 7.18 11,600 7.25 5.44
02-10-07 7.30 7.35 7.20 16,800 7.35 5.51
02-10-04 7.13 7.25 7.01 6,900 7.25 5.44
02-10-03 7.24 7.24 7.24 0 7.24 5.43
02-10-02 7.06 7.24 7.00 5,200 7.24 5.43
02-10-01 7.00 7.30 6.95 5,400 7.30 5.47
Date Open High Low Vol Cls adjCls
02-09-30 7.00 7.30 6.99 11,700 7.23 5.42
02-09-27 7.30 7.30 6.98 46,600 7.25 5.44
02-09-26 7.10 7.26 6.90 202,000 7.10 5.32
02-09-25 7.06 7.20 7.00 26,800 7.18 5.38
02-09-24 7.05 7.30 7.05 4,400 7.30 5.47
02-09-23 7.35 7.60 6.90 14,500 7.35 5.51
02-09-20 7.15 8.00 7.15 7,300 7.45 5.59
02-09-19 7.02 7.33 7.02 1,400 7.33 5.50
02-09-18 7.25 7.39 7.01 7,700 7.33 5.50
Date Open High Low Vol Cls adjCls
02-09-17 7.25 7.31 7.25 7,800 7.25 5.44
02-09-16 7.31 7.31 6.95 12,600 7.24 5.43
02-09-13 6.95 7.20 6.95 18,100 7.20 5.40
02-09-12 6.90 7.03 6.90 14,200 6.95 5.21
02-09-11 6.90 7.09 6.90 47,000 6.95 5.21
02-09-10 7.04 7.04 6.93 11,400 7.04 5.28
02-09-09 7.04 7.05 6.90 8,900 7.04 5.28
02-09-06 7.20 7.20 6.99 33,600 7.05 5.29
02-09-05 6.96 7.24 6.96 2,900 7.23 5.42
Date Open High Low Vol Cls adjCls
02-09-04 6.85 7.12 6.85 9,400 6.95 5.21
02-09-03 7.00 7.00 6.85 15,600 6.90 5.17
02-08-30 7.10 7.10 7.00 34,900 7.00 5.25
02-08-29 7.50 7.50 7.00 30,200 7.10 5.32
02-08-28 7.59 7.59 7.50 3,600 7.50 5.62
02-08-27 7.46 7.65 7.45 12,100 7.50 5.62
02-08-26 7.61 7.61 7.45 12,200 7.45 5.59
02-08-23 7.89 8.02 7.39 69,700 7.65 5.74
02-08-22 7.75 7.75 7.19 20,200 7.50 5.62
Date Open High Low Vol Cls adjCls
02-08-21 7.10 7.80 7.10 31,600 7.80 5.85
02-08-20 6.80 7.00 6.78 136,100 6.95 5.21
02-08-19 6.80 7.01 6.80 40,600 6.80 5.10
02-08-16 7.12 7.12 6.81 20,900 7.00 5.25
02-08-15 7.30 7.30 6.80 122,400 6.86 5.14
02-08-14 7.00 7.21 7.00 77,400 7.15 5.36
02-08-13 7.35 7.35 6.85 58,500 7.00 5.25
02-08-12 7.54 7.54 7.31 12,800 7.31 5.48
02-08-09 7.31 7.65 7.25 61,600 7.45 5.59
Date Open High Low Vol Cls adjCls
02-08-08 9.09 9.09 6.79 445,800 7.20 5.40
02-08-07 9.30 9.32 8.65 29,400 9.32 6.99
02-08-06 8.99 9.25 8.79 40,400 9.25 6.94
02-08-05 9.01 9.20 8.12 33,000 8.75 6.56
02-08-02 9.82 9.93 8.75 66,400 9.05 6.79
02-08-01 10.55 10.55 9.80 11,300 9.80 7.35
02-07-31 10.05 10.60 10.00 37,200 10.60 7.95
02-07-30 10.90 10.91 10.30 33,800 10.75 8.06
02-07-29 10.00 11.14 10.00 206,500 11.00 8.25
Date Open High Low Vol Cls adjCls
02-07-26 9.50 10.40 9.38 62,600 10.00 7.50
02-07-25 10.00 10.00 9.58 46,000 9.75 7.31
02-07-24 8.16 10.05 7.91 211,800 9.98 7.48
02-07-23 9.29 9.29 7.91 145,000 8.60 6.45
02-07-22 9.86 9.86 9.00 26,400 9.02 6.76
02-07-19 10.17 10.17 9.60 100,500 10.00 7.50
02-07-18 10.50 10.50 9.90 87,000 10.25 7.69
02-07-17 11.25 11.25 10.50 34,400 10.75 8.06
02-07-16 11.28 11.29 11.05 186,100 11.20 8.40
Date Open High Low Vol Cls adjCls
02-07-15 11.53 11.60 11.24 503,300 11.25 8.44
02-07-12 11.44 11.65 11.15 307,200 11.55 8.66
02-07-11 11.41 11.46 11.33 202,400 11.38 8.53
02-07-10 11.72 11.80 11.40 288,100 11.46 8.59
02-07-09 10.98 11.96 10.50 217,700 11.70 8.77
02-07-08 10.93 11.07 10.84 133,000 11.05 8.29
02-07-05 10.05 10.90 10.05 66,600 10.60 7.95
02-07-03 9.85 10.34 9.55 48,200 10.34 7.75
02-07-02 9.96 10.00 9.67 26,200 9.95 7.46
Date Open High Low Vol Cls adjCls
02-07-01 10.50 10.54 9.95 95,300 9.95 7.46
02-06-28 10.11 10.80 10.10 122,800 10.31 7.73
02-06-27 9.86 10.35 9.50 70,500 10.17 7.63
02-06-26 9.75 10.00 9.70 38,900 9.99 7.49
02-06-25 9.90 10.00 9.80 35,300 10.00 7.50
02-06-24 9.78 10.00 9.60 80,800 10.00 7.50
02-06-21 9.73 10.00 9.73 38,800 9.75 7.31
02-06-20 9.23 10.00 9.13 133,200 9.80 7.35
02-06-19 9.06 9.23 9.05 68,500 9.11 6.83
Date Open High Low Vol Cls adjCls
02-06-18 9.00 9.10 8.90 40,100 9.10 6.82
02-06-17 8.90 9.00 8.85 20,800 9.00 6.75
02-06-14 9.00 9.09 8.85 25,000 8.95 6.71
02-06-13 8.95 9.05 8.90 44,600 9.05 6.79
02-06-12 8.85 9.23 8.60 186,200 8.99 6.74
02-06-11 8.95 8.95 8.75 26,500 8.95 6.71
02-06-10 8.90 9.00 8.62 30,400 8.95 6.71
02-06-07 8.90 9.00 8.75 66,500 8.90 6.67
02-06-06 9.07 9.08 8.93 44,000 8.97 6.73
Date Open High Low Vol Cls adjCls
02-06-05 8.95 9.05 8.85 71,000 9.05 6.79
02-06-04 8.89 9.08 8.85 9,200 9.00 6.75
02-06-03 9.00 9.08 8.90 26,500 8.90 6.67
02-05-31 8.35 9.05 8.35 80,600 9.05 6.79
02-05-30 8.35 8.74 8.35 33,000 8.50 6.37
02-05-29 8.30 8.60 8.30 37,600 8.43 6.32
02-05-28 8.70 8.70 8.40 39,700 8.60 6.45
02-05-24 8.71 8.72 8.50 10,800 8.60 6.45
02-05-23 8.49 8.80 8.49 68,000 8.72 6.54
Date Open High Low Vol Cls adjCls
02-05-22 8.16 8.42 8.10 96,600 8.37 6.28
02-05-21 8.61 8.70 7.94 51,000 8.34 6.25
02-05-20 8.50 8.88 8.50 23,600 8.80 6.60
02-05-17 8.71 8.88 8.45 50,600 8.80 6.60
02-05-16 8.65 9.00 8.65 16,000 9.00 6.75
02-05-15 9.25 9.25 8.91 19,800 9.00 6.75
02-05-14 9.09 9.33 9.05 38,000 9.25 6.94
02-05-13 8.85 9.06 8.85 19,700 8.92 6.69
02-05-10 9.20 9.40 9.12 39,000 9.29 6.97
Date Open High Low Vol Cls adjCls
02-05-09 9.32 9.40 9.15 32,500 9.40 7.05
02-05-08 9.10 9.35 9.05 85,200 9.27 6.95
02-05-07 9.01 9.25 9.00 63,600 9.03 6.77
02-05-06 9.00 9.30 8.96 113,400 9.10 6.82
02-05-03 8.06 9.00 8.00 150,000 8.75 6.56
02-05-02 8.03 8.08 7.94 24,500 8.00 6.00
02-05-01 8.04 8.09 8.01 35,300 8.01 6.01
02-04-30 8.07 8.19 8.04 35,000 8.05 6.04
02-04-29 7.95 8.20 7.88 43,800 8.00 6.00
Date Open High Low Vol Cls adjCls
02-04-26 8.19 8.20 7.96 8,100 8.12 6.09
02-04-25 8.29 8.29 8.10 30,900 8.10 6.07
02-04-24 8.38 8.38 8.22 28,600 8.25 6.19
02-04-23 8.28 8.44 8.16 30,900 8.30 6.22
02-04-22 8.12 8.35 8.12 17,200 8.30 6.22
02-04-19 8.10 8.30 8.04 64,600 8.25 6.19
02-04-18 7.86 8.12 7.86 50,000 8.10 6.07
02-04-17 7.89 8.15 7.80 38,600 7.96 5.97
02-04-16 7.50 8.01 7.50 110,400 8.00 6.00
Date Open High Low Vol Cls adjCls
02-04-15 7.41 7.60 7.36 53,300 7.55 5.66
02-04-12 7.35 7.50 7.28 14,500 7.38 5.53
02-04-11 7.37 7.48 7.37 9,700 7.37 5.53
02-04-10 7.78 7.78 7.37 33,200 7.43 5.57
02-04-09 7.80 7.95 7.80 28,100 7.81 5.86
02-04-08 7.85 7.88 7.75 22,000 7.88 5.91
02-04-05 8.05 8.05 7.90 5,700 7.90 5.92
02-04-04 7.88 8.05 7.83 11,300 8.00 6.00
02-04-03 8.15 8.15 7.90 10,000 8.10 6.07
Date Open High Low Vol Cls adjCls
02-04-02 8.11 8.20 8.01 8,500 8.10 6.07
02-04-01 8.25 8.25 8.00 24,200 8.15 6.11
02-03-28 8.06 8.45 8.06 81,000 8.30 6.22
02-03-27 8.05 8.27 8.05 30,100 8.12 6.09
02-03-26 8.31 8.31 7.82 30,800 8.10 6.07
02-03-25 8.13 8.50 7.90 65,600 8.05 6.04
02-03-22 8.00 8.00 7.95 4,800 7.95 5.96
02-03-21 8.05 8.10 7.95 15,800 8.10 6.07
02-03-20 7.95 8.13 7.95 18,600 8.13 6.10
Date Open High Low Vol Cls adjCls
02-03-19 8.25 8.30 8.00 37,000 8.04 6.03
02-03-18 8.02 8.25 7.90 114,600 8.25 6.19
02-03-15 7.77 8.04 7.77 40,600 8.02 6.01
02-03-14 7.55 7.85 7.55 22,000 7.82 5.86
02-03-13 7.50 7.70 7.50 35,400 7.60 5.70
02-03-12 7.05 7.50 7.00 127,400 7.47 5.60
02-03-11 7.19 7.38 7.05 55,000 7.05 5.29
02-03-08 7.40 7.51 7.20 11,300 7.20 5.40
02-03-07 7.90 7.90 7.40 49,300 7.51 5.63
Date Open High Low Vol Cls adjCls
02-03-06 7.90 7.95 7.70 109,300 7.85 5.89
02-03-05 8.27 8.45 7.90 128,900 7.90 5.92
02-03-04 7.85 8.15 7.85 84,900 8.10 6.07
02-03-01 7.75 8.00 7.75 17,800 8.00 6.00
02-02-28 7.45 7.70 7.45 13,200 7.70 5.77
02-02-27 7.40 7.60 7.40 25,400 7.40 5.55
02-02-26 7.05 7.40 7.00 44,800 7.33 5.50
02-02-25 7.25 7.25 6.85 94,600 7.00 5.25
02-02-22 7.40 7.40 7.20 21,000 7.25 5.44
Date Open High Low Vol Cls adjCls
02-02-21 7.20 7.45 6.60 82,000 7.45 5.59
02-02-20 7.45 7.45 7.20 75,200 7.20 5.40
02-02-19 7.60 7.65 7.40 47,200 7.45 5.59
02-02-15 7.60 7.60 7.60 4,200 7.60 5.70
02-02-14 7.80 7.80 7.60 35,000 7.70 5.77
02-02-13 7.72 7.80 7.72 20,100 7.75 5.81
02-02-12 7.85 7.85 7.65 24,400 7.80 5.85
02-02-11 7.75 7.95 7.63 16,800 7.88 5.91
02-02-08 7.87 7.95 7.68 155,400 7.75 5.81
Date Open High Low Vol Cls adjCls
02-02-07 7.60 8.10 7.60 36,100 7.95 5.96
02-02-06 7.51 7.60 7.35 22,800 7.60 5.70
02-02-05 7.90 7.90 7.30 36,000 7.70 5.77
02-02-04 7.85 8.50 7.85 64,900 8.00 6.00
02-02-01 7.30 8.00 7.17 64,800 7.85 5.89
02-01-31 7.00 7.30 7.00 75,200 7.30 5.47
02-01-30 6.85 7.00 6.85 24,200 7.00 5.25
02-01-29 6.80 6.85 6.80 32,600 6.82 5.11
02-01-28 6.80 6.80 6.70 11,600 6.80 5.10
Date Open High Low Vol Cls adjCls
02-01-25 6.80 6.80 6.70 2,900 6.70 5.02
02-01-24 6.55 6.80 6.55 41,000 6.80 5.10
02-01-23 6.55 6.60 6.55 7,800 6.55 4.91
02-01-22 6.50 6.60 6.50 9,600 6.55 4.91
02-01-18 6.55 6.60 6.55 1,800 6.60 4.95
02-01-17 6.40 6.55 6.40 23,600 6.55 4.91
02-01-16 6.35 6.35 6.35 0 6.35 4.76
02-01-15 6.50 6.50 6.35 4,200 6.35 4.76
02-01-14 6.52 6.53 6.35 15,300 6.45 4.84
Date Open High Low Vol Cls adjCls
02-01-11 6.50 6.60 6.50 10,200 6.60 4.95
02-01-10 6.22 6.40 6.17 63,800 6.40 4.80
02-01-09 6.76 6.76 6.06 84,100 6.18 4.63
02-01-08 6.85 6.90 6.75 19,400 6.90 5.17
02-01-07 6.75 6.95 6.75 13,000 6.80 5.10
02-01-04 6.95 7.05 6.75 33,300 6.82 5.11
02-01-03 7.05 7.05 6.94 26,400 6.94 5.20
02-01-02 7.00 7.05 6.95 34,900 7.05 5.29
01-12-31 7.02 7.05 6.90 121,000 7.00 5.25
Date Open High Low Vol Cls adjCls
01-12-28 7.00 7.07 6.90 6,000 7.01 5.26
01-12-27 7.05 7.07 7.00 34,100 7.00 5.25
01-12-26 6.90 7.00 6.85 85,700 7.00 5.25
01-12-24 6.90 6.90 6.82 3,600 6.85 5.14
01-12-21 6.80 7.00 6.80 2,000 6.90 5.17
01-12-20 6.92 6.92 6.80 14,400 6.92 5.19
01-12-19 6.77 6.95 6.77 23,000 6.80 5.10
01-12-18 6.80 6.90 6.77 6,600 6.90 5.17
01-12-17 6.80 6.90 6.80 15,800 6.80 5.10
Date Open High Low Vol Cls adjCls
01-12-14 6.84 7.00 6.80 13,800 7.00 5.25
01-12-13 6.80 6.84 6.75 7,300 6.84 5.13
01-12-12 6.60 6.90 6.45 18,000 6.90 5.17
01-12-11 6.86 6.86 6.55 30,100 6.60 4.95
01-12-10 6.95 6.95 6.86 5,200 6.86 5.14
01-12-07 7.03 7.06 6.85 23,400 6.85 5.14
01-12-06 7.03 7.07 7.00 10,200 7.03 5.27
01-12-05 7.00 7.10 7.00 139,600 7.00 5.25
01-12-04 7.00 7.10 6.90 20,000 7.00 5.25
Date Open High Low Vol Cls adjCls
01-12-03 6.90 7.10 6.88 68,000 7.10 5.32
01-11-30 6.91 7.00 6.91 19,200 6.98 5.23
01-11-29 6.81 7.00 6.81 20,100 6.95 5.21
01-11-28 6.81 6.90 6.65 26,500 6.81 5.11
01-11-27 6.81 6.85 6.75 13,000 6.85 5.14
01-11-26 6.90 6.90 6.75 23,700 6.85 5.14
01-11-23 6.90 6.90 6.90 4,500 6.90 5.17
01-11-21 7.00 7.05 7.00 13,600 7.05 5.29
01-11-20 7.00 7.04 7.00 7,400 7.00 5.25
Date Open High Low Vol Cls adjCls
01-11-19 7.00 7.05 6.95 28,900 7.00 5.25
01-11-16 7.14 7.14 7.00 105,000 7.00 5.25
01-11-15 7.15 7.15 7.05 2,800 7.05 5.29
01-11-14 7.10 7.10 6.90 41,200 6.95 5.21
01-11-13 7.07 7.17 7.05 61,600 7.10 5.32
01-11-12 6.90 7.00 6.70 20,600 7.00 5.25
01-11-09 6.75 6.75 6.75 4,500 6.75 5.06
01-11-08 6.85 6.90 6.75 7,300 6.75 5.06
01-11-07 7.00 7.00 6.85 9,700 6.85 5.14
Date Open High Low Vol Cls adjCls
01-11-06 7.01 7.15 6.80 30,400 7.00 5.25
01-11-05 6.82 7.50 6.82 157,600 7.10 5.32
01-11-02 6.83 6.85 6.81 9,000 6.83 5.12
01-11-01 6.80 6.90 6.80 15,600 6.83 5.12
01-10-31 6.90 6.90 6.84 12,000 6.90 5.17
01-10-30 6.80 6.85 6.75 15,400 6.84 5.13
01-10-29 6.55 6.85 6.55 20,600 6.80 5.10
01-10-26 6.45 6.80 6.35 21,300 6.55 4.91
01-10-25 7.02 7.02 6.26 64,200 6.28 4.71
Date Open High Low Vol Cls adjCls
01-10-24 7.02 7.10 7.02 29,800 7.08 5.31
01-10-23 6.85 7.08 6.85 53,700 7.08 5.31
01-10-22 6.80 6.95 6.78 14,100 6.95 5.21
01-10-19 6.90 6.95 6.80 6,000 6.80 5.10
01-10-18 6.73 6.85 6.66 11,600 6.85 5.14
01-10-17 6.50 6.75 6.50 17,400 6.65 4.99
01-10-16 6.35 6.60 6.35 11,300 6.60 4.95
01-10-15 6.30 6.40 6.30 6,000 6.35 4.76
01-10-12 6.55 6.55 6.30 6,500 6.30 4.72
Date Open High Low Vol Cls adjCls
01-10-11 5.88 6.55 5.88 154,200 6.50 4.87
01-10-10 5.85 5.94 5.81 30,900 5.85 4.39
01-10-09 5.90 5.96 5.60 123,600 5.73 4.30
01-10-08 5.90 5.95 5.90 14,800 5.90 4.42
01-10-05 5.90 6.00 5.90 5,800 5.95 4.46
01-10-04 5.95 6.03 5.90 64,500 5.90 4.42
01-10-03 5.75 5.90 5.75 11,300 5.90 4.42
01-10-02 5.90 5.90 5.75 13,000 5.77 4.33
01-10-01 5.95 5.95 5.90 17,800 5.90 4.42
Date Open High Low Vol Cls adjCls
01-09-28 5.20 6.15 5.15 111,700 6.03 4.52
01-09-27 4.90 5.30 4.90 11,300 5.20 3.90
01-09-26 5.00 5.15 4.90 19,800 4.90 3.67
01-09-25 4.25 4.90 4.10 49,400 4.90 3.67
01-09-24 3.85 4.30 3.84 46,000 4.30 3.22
01-09-21 3.75 3.80 3.63 49,300 3.75 2.81
01-09-20 3.90 3.93 3.75 14,500 3.75 2.81
01-09-19 4.15 4.15 3.55 28,600 3.82 2.86
01-09-18 4.28 4.28 4.15 23,300 4.18 3.13
Date Open High Low Vol Cls adjCls
01-09-17 4.55 4.55 4.15 45,300 4.22 3.16
01-09-10 4.65 4.65 4.55 14,600 4.57 3.43
01-09-07 4.67 4.67 4.64 10,100 4.66 3.49
01-09-06 4.60 4.65 4.58 36,100 4.60 3.45
01-09-05 4.88 4.88 4.60 9,400 4.60 3.45
01-09-04 5.05 5.05 4.75 21,600 4.76 3.57
01-08-31 5.12 5.13 5.10 9,400 5.12 3.84
01-08-30 5.08 5.19 5.08 12,600 5.12 3.84
01-08-29 5.20 5.30 5.05 39,300 5.05 3.79
Date Open High Low Vol Cls adjCls
01-08-28 5.12 5.16 5.12 40,800 5.13 3.85
01-08-27 5.12 5.15 5.12 16,500 5.12 3.84
01-08-24 5.20 5.24 5.05 43,400 5.24 3.93
01-08-23 5.10 5.20 5.05 8,100 5.20 3.90
01-08-22 5.15 5.24 5.10 28,600 5.10 3.82
01-08-21 5.05 5.24 5.05 7,700 5.10 3.82
01-08-20 5.14 5.15 5.14 1,600 5.15 3.86
01-08-17 5.10 5.10 5.00 13,600 5.05 3.79
01-08-16 5.15 5.15 5.05 1,700 5.05 3.79
Date Open High Low Vol Cls adjCls
01-08-15 5.07 5.15 5.07 4,900 5.15 3.86
01-08-14 5.15 5.15 5.00 130,200 5.08 3.81
01-08-13 5.10 5.10 5.10 500 5.10 3.82
01-08-10 5.20 5.20 5.10 3,400 5.15 3.86
01-08-09 5.28 5.28 5.28 1,300 5.28 3.96
01-08-08 5.30 5.30 5.30 4,500 5.30 3.97
01-08-07 5.35 5.35 5.30 2,400 5.30 3.97
01-08-06 5.48 5.48 5.30 4,400 5.30 3.97
01-08-03 5.30 5.48 5.30 5,000 5.40 4.05
Date Open High Low Vol Cls adjCls
01-08-02 5.40 5.50 5.30 4,200 5.30 3.97
01-08-01 5.23 5.45 5.23 5,400 5.40 4.05
01-07-31 5.23 5.40 5.23 1,200 5.40 4.05
01-07-30 5.16 5.30 5.16 8,200 5.30 3.97
01-07-27 5.18 5.20 5.12 16,000 5.15 3.86
01-07-26 5.15 5.15 5.15 7,600 5.15 3.86
01-07-25 5.20 5.30 5.15 3,600 5.30 3.97
01-07-24 5.20 5.30 5.20 3,400 5.30 3.97
01-07-23 5.35 5.35 5.21 56,800 5.21 3.91
Date Open High Low Vol Cls adjCls
01-07-20 4.97 5.45 4.97 24,200 5.40 4.05
01-07-19 5.10 5.10 4.85 51,000 5.00 3.75
01-07-18 5.42 5.42 5.07 82,600 5.10 3.82
01-07-17 5.60 5.70 5.50 23,300 5.55 4.16
01-07-16 5.80 5.80 5.65 10,200 5.65 4.24
01-07-13 5.75 5.85 5.75 7,200 5.80 4.35
01-07-12 5.85 5.85 5.80 3,600 5.80 4.35
01-07-11 5.95 5.95 5.45 18,100 5.80 4.35
01-07-10 5.60 6.00 5.60 13,600 5.85 4.39
Date Open High Low Vol Cls adjCls
01-07-09 5.65 5.65 5.55 18,400 5.60 4.20
01-07-06 5.60 5.65 5.55 9,700 5.60 4.20
01-07-05 5.75 5.75 5.55 25,700 5.55 4.16
01-07-03 5.88 5.88 5.70 14,800 5.70 4.27
01-07-02 5.96 5.96 5.58 50,900 5.70 4.27
01-06-29 5.25 6.02 5.25 448,600 6.00 4.50
01-06-28 4.80 5.20 4.80 64,100 5.20 3.90
01-06-27 4.75 4.82 4.60 45,200 4.75 3.56
01-06-26 4.75 4.75 4.60 33,700 4.65 3.49
Date Open High Low Vol Cls adjCls
01-06-25 4.15 4.75 4.15 58,100 4.70 3.52
01-06-22 4.08 4.25 4.00 36,500 4.15 3.11
01-06-21 4.00 4.05 3.90 15,200 4.05 3.04
01-06-20 3.90 3.95 3.80 22,500 3.80 2.85
01-06-19 3.90 3.90 3.80 17,000 3.90 2.92
01-06-18 3.95 4.00 3.75 58,200 3.75 2.81
01-06-15 4.08 4.10 3.70 314,900 3.90 2.92
01-06-14 4.75 4.75 3.85 1,419,000 4.00 3.00
01-06-13 9.85 9.95 3.35 749,300 4.10 3.07
Date Open High Low Vol Cls adjCls
01-06-12 10.08 10.20 9.75 48,200 9.92 7.44
01-06-11 10.27 10.27 9.95 78,200 10.15 7.61
01-06-08 9.85 10.75 9.85 176,400 10.50 7.87
01-06-07 10.00 10.00 9.63 106,600 9.80 7.35
01-06-06 9.95 10.00 9.86 79,400 10.00 7.50
01-06-05 9.71 10.00 9.71 35,000 9.94 7.45
01-06-04 9.80 9.90 9.75 21,300 9.75 7.31
01-06-01 10.00 10.00 9.70 12,600 9.85 7.39
01-05-31 9.85 10.00 9.70 111,000 9.88 7.41
Date Open High Low Vol Cls adjCls
01-05-30 9.30 10.03 9.25 267,400 9.90 7.42
01-05-29 8.80 9.30 8.75 86,400 9.30 6.97
01-05-25 8.70 8.95 8.70 44,100 8.94 6.70
01-05-24 8.63 8.90 8.60 67,400 8.90 6.67
01-05-23 8.60 8.78 8.50 46,800 8.73 6.55
01-05-22 8.25 8.95 8.25 45,600 8.78 6.58
01-05-21 8.22 8.40 8.18 58,900 8.40 6.30
01-05-18 8.25 8.30 7.98 142,400 8.18 6.13
01-05-17 8.00 8.20 7.90 82,800 8.02 6.01
Date Open High Low Vol Cls adjCls
01-05-16 7.50 8.20 7.44 36,600 8.11 6.08
01-05-15 7.35 7.50 7.35 9,400 7.50 5.62
01-05-14 7.35 7.37 7.35 19,700 7.35 5.51
01-05-11 7.20 7.40 7.20 50,400 7.40 5.55
01-05-10 7.17 7.25 7.17 3,300 7.25 5.44
01-05-09 7.20 7.25 7.15 45,400 7.17 5.38
01-05-08 7.40 7.40 7.20 38,100 7.25 5.44
01-05-07 7.70 7.70 7.30 85,400 7.55 5.66
01-05-04 8.00 8.15 7.65 49,800 7.70 5.77
Date Open High Low Vol Cls adjCls
01-05-03 8.35 8.35 7.70 104,800 7.75 5.81
01-05-02 8.27 8.50 8.20 167,300 8.38 6.28
01-05-01 7.35 8.50 7.35 217,700 8.30 6.22
01-04-30 7.31 7.31 7.15 56,500 7.20 5.40
01-04-27 7.55 7.55 7.25 48,600 7.30 5.47
01-04-26 7.20 7.60 7.10 37,600 7.55 5.66
01-04-25 7.20 7.25 7.00 38,600 7.20 5.40
01-04-24 7.19 7.20 7.00 32,200 7.20 5.40
01-04-23 6.75 7.30 6.75 32,600 7.10 5.32
Date Open High Low Vol Cls adjCls
01-04-20 6.50 6.94 6.50 40,000 6.80 5.10
01-04-19 6.65 6.65 6.30 23,800 6.50 4.87
01-04-18 6.50 6.65 6.35 23,400 6.55 4.91
01-04-17 6.60 6.67 6.25 17,700 6.30 4.72
01-04-16 6.65 6.76 6.65 11,200 6.65 4.99
01-04-12 6.90 6.90 6.65 57,800 6.65 4.99
01-04-11 6.80 6.95 6.80 91,800 6.80 5.10
01-04-10 6.98 6.98 6.78 17,000 6.80 5.10
01-04-09 6.50 6.90 6.22 41,300 6.90 5.17
Date Open High Low Vol Cls adjCls
01-04-06 6.87 6.94 6.62 30,000 6.75 5.06
01-04-05 6.16 7.00 6.16 42,800 6.84 5.13
01-04-04 6.06 6.12 6.06 30,000 6.12 4.59
01-04-03 5.94 6.12 5.94 6,800 6.12 4.59
01-04-02 6.37 6.37 6.03 16,100 6.03 4.52
01-03-30 6.31 6.41 6.31 7,400 6.37 4.78
01-03-29 6.37 6.37 6.31 7,200 6.37 4.78
01-03-28 6.37 6.37 6.31 13,000 6.37 4.78
01-03-27 6.19 6.37 6.19 5,800 6.37 4.78
Date Open High Low Vol Cls adjCls
01-03-26 5.87 6.37 5.87 26,000 6.25 4.69
01-03-23 5.75 5.91 5.75 6,200 5.91 4.43
01-03-22 6.16 6.19 5.81 55,700 5.87 4.41
01-03-21 6.19 6.31 6.12 75,800 6.19 4.64
01-03-20 6.16 6.19 6.16 7,700 6.19 4.64
01-03-19 6.31 6.31 6.12 53,400 6.19 4.64
01-03-16 6.12 6.31 6.09 64,100 6.19 4.64
01-03-15 6.06 6.25 6.06 23,600 6.25 4.69
01-03-14 6.12 6.19 6.00 29,400 6.12 4.59
Date Open High Low Vol Cls adjCls
01-03-13 6.22 6.31 6.19 11,600 6.19 4.64
01-03-12 6.31 6.31 6.19 16,500 6.25 4.69
01-03-09 6.19 6.25 6.19 20,500 6.25 4.69
01-03-08 6.25 6.44 5.94 303,300 6.25 4.69
01-03-07 6.75 6.81 6.31 109,700 6.37 4.78
01-03-06 6.75 6.91 6.75 85,200 6.87 5.16
01-03-05 6.69 6.94 6.56 114,600 6.94 5.20
01-03-02 6.59 6.87 6.50 166,500 6.75 5.06
01-03-01 5.84 6.97 5.75 144,800 6.94 5.20
Date Open High Low Vol Cls adjCls
01-02-28 5.75 5.75 5.62 22,100 5.75 4.31
01-02-27 5.69 5.69 5.53 7,800 5.69 4.27
01-02-26 5.94 5.94 5.69 35,000 5.69 4.27
01-02-23 5.12 5.97 5.12 64,400 5.97 4.48
01-02-22 5.03 5.12 5.00 8,200 5.12 3.84
01-02-21 5.03 5.03 4.94 34,500 5.00 3.75
01-02-20 5.12 5.19 4.94 17,200 4.97 3.73
01-02-16 4.50 5.19 4.50 126,800 5.12 3.84
01-02-15 4.50 4.69 4.50 12,000 4.50 3.37
Date Open High Low Vol Cls adjCls
01-02-14 4.19 4.44 4.19 57,400 4.44 3.33
01-02-13 4.12 4.16 4.06 18,000 4.12 3.09
01-02-12 3.94 4.12 3.94 2,400 4.12 3.09
01-02-09 3.97 4.12 3.97 98,400 4.12 3.09
01-02-08 3.87 4.12 3.75 78,000 3.75 2.81
01-02-07 4.00 4.00 3.69 7,600 3.75 2.81
01-02-06 4.00 4.00 3.94 20,100 3.94 2.95
01-02-05 4.03 4.12 4.03 4,200 4.12 3.09
01-02-02 4.25 4.25 4.06 4,600 4.12 3.09
Date Open High Low Vol Cls adjCls
01-02-01 4.19 4.25 4.12 12,200 4.25 3.19
01-01-31 4.34 4.37 4.19 20,900 4.19 3.14
01-01-30 4.31 4.31 4.25 6,800 4.25 3.19
01-01-29 4.06 4.25 4.06 2,200 4.25 3.19
01-01-26 4.50 4.50 4.25 16,600 4.25 3.19
01-01-25 4.62 4.62 4.50 31,600 4.50 3.37
01-01-24 4.12 4.50 4.12 9,800 4.44 3.33
01-01-23 4.19 4.25 4.12 33,600 4.25 3.19
01-01-22 4.25 4.37 4.25 28,000 4.25 3.19
Date Open High Low Vol Cls adjCls
01-01-19 4.25 4.31 4.25 2,400 4.25 3.19
01-01-18 4.50 4.50 4.25 8,600 4.37 3.28
01-01-17 4.75 4.81 4.47 18,500 4.50 3.37
01-01-16 4.56 5.00 4.56 42,500 4.75 3.56
01-01-12 4.37 4.94 4.23 51,800 4.69 3.52
01-01-11 4.19 4.23 4.19 6,100 4.23 3.18
01-01-10 4.12 4.28 4.12 10,400 4.22 3.16
01-01-09 4.37 4.37 4.22 32,000 4.22 3.16
01-01-08 4.37 4.37 4.25 21,300 4.25 3.19
Date Open High Low Vol Cls adjCls
01-01-05 4.25 4.31 4.25 3,200 4.31 3.23
01-01-04 4.31 4.56 4.31 9,200 4.56 3.42
01-01-03 4.12 4.44 4.12 18,600 4.31 3.23
01-01-02 4.19 4.31 4.19 3,200 4.19 3.14
00-12-29 4.25 4.34 4.19 18,200 4.34 3.26
00-12-28 4.69 4.75 4.19 64,200 4.19 3.14
00-12-27 4.87 4.87 4.62 96,000 4.62 3.47
00-12-26 4.69 4.87 4.69 120,400 4.87 3.66
00-12-22 4.69 4.81 4.69 59,400 4.75 3.56
Date Open High Low Vol Cls adjCls
00-12-21 4.62 4.75 4.62 112,500 4.69 3.52
00-12-20 4.62 4.87 4.44 102,400 4.87 3.66
00-12-19 4.00 4.75 4.00 101,300 4.62 3.47
00-12-18 4.00 4.09 4.00 198,500 4.06 3.05
00-12-15 3.75 4.12 3.72 61,700 4.12 3.09
00-12-14 3.75 3.75 3.69 40,600 3.69 2.77
00-12-13 3.62 3.81 3.31 21,800 3.81 2.86
00-12-12 3.50 3.62 3.31 22,000 3.31 2.48
00-12-11 3.44 3.50 3.12 24,900 3.25 2.44
Date Open High Low Vol Cls adjCls
00-12-08 3.62 3.62 3.44 35,800 3.44 2.58
00-12-07 3.50 3.62 3.44 31,400 3.50 2.62
00-12-06 3.75 3.87 3.56 20,900 3.75 2.81
00-12-05 4.00 4.00 3.87 31,300 3.87 2.91
00-12-04 3.87 4.00 3.87 8,500 3.97 2.98
00-12-01 3.50 4.09 3.50 19,700 3.94 2.95
00-11-30 3.87 3.87 3.44 11,200 3.75 2.81
00-11-29 3.75 3.94 3.47 53,300 3.62 2.72
00-11-28 3.44 3.62 3.44 19,300 3.50 2.62
Date Open High Low Vol Cls adjCls
00-11-27 3.50 3.62 3.31 14,900 3.44 2.58
00-11-24 3.62 3.62 3.25 4,500 3.50 2.62
00-11-22 3.62 3.62 3.25 16,500 3.37 2.53
00-11-21 3.97 3.97 3.62 41,700 3.69 2.77
00-11-20 3.97 4.19 3.97 58,100 3.97 2.98
00-11-17 3.97 4.06 3.97 6,500 3.97 2.98
00-11-16 3.97 4.12 3.97 1,400 4.12 3.09
00-11-15 3.94 4.06 3.94 47,300 3.97 2.98
00-11-14 4.00 4.19 3.94 30,600 3.94 2.95
Date Open High Low Vol Cls adjCls
00-11-13 4.03 4.03 3.94 24,500 4.00 3.00
00-11-10 3.97 4.00 3.97 3,200 4.00 3.00
00-11-09 4.03 4.06 3.94 25,000 4.00 3.00
00-11-08 4.09 4.09 3.94 21,200 4.00 3.00
00-11-07 4.00 4.06 3.94 42,800 4.03 3.02
00-11-06 4.25 4.25 4.12 15,200 4.19 3.14
00-11-03 4.25 4.34 4.25 31,200 4.30 3.22
00-11-02 4.25 4.41 4.25 273,800 4.31 3.23
00-11-01 4.28 4.31 4.22 2,200 4.22 3.16
Date Open High Low Vol Cls adjCls
00-10-31 4.00 4.25 4.00 39,700 4.25 3.19
00-10-30 3.87 4.06 3.87 68,400 4.06 3.05
00-10-27 4.06 4.06 3.81 58,600 3.94 2.95
00-10-26 4.19 4.19 3.87 89,300 3.94 2.95
00-10-25 4.25 4.25 4.00 78,100 4.00 3.00
00-10-24 4.31 4.50 4.19 74,200 4.28 3.21
00-10-23 3.97 4.25 3.97 16,600 4.25 3.19
00-10-20 3.91 4.06 3.91 35,600 3.97 2.98
00-10-19 3.91 3.91 3.84 2,800 3.84 2.88
Date Open High Low Vol Cls adjCls
00-10-18 3.81 3.94 3.81 5,300 3.94 2.95
00-10-17 3.94 4.00 3.87 14,800 3.87 2.91
00-10-16 3.62 4.06 3.62 48,100 3.81 2.86
00-10-13 3.69 4.06 3.69 24,900 4.00 3.00
00-10-12 4.00 4.06 3.75 11,400 3.75 2.81
00-10-11 4.00 4.25 3.87 9,300 3.87 2.91
00-10-10 4.00 4.12 4.00 8,600 4.12 3.09
00-10-09 4.00 4.12 4.00 13,600 4.00 3.00
00-10-06 4.00 4.00 4.00 500 4.00 3.00
Date Open High Low Vol Cls adjCls
00-10-05 4.25 4.25 4.00 7,800 4.25 3.19
00-10-04 4.00 4.25 4.00 500 4.25 3.19
00-10-03 3.94 4.37 3.94 5,600 4.00 3.00
00-10-02 4.25 4.25 4.25 0 4.25 3.19
00-09-29 3.87 4.25 3.87 23,300 4.25 3.19
00-09-28 4.37 4.37 4.37 200 4.37 3.28
00-09-27 4.12 4.37 4.12 4,000 4.37 3.28
00-09-26 4.06 4.06 4.06 0 4.06 3.05
00-09-25 4.12 4.12 4.06 4,200 4.06 3.05
Date Open High Low Vol Cls adjCls
00-09-22 4.12 4.19 4.06 11,300 4.06 3.05
00-09-21 4.25 4.25 4.12 22,400 4.25 3.19
00-09-20 4.25 4.25 4.00 21,000 4.25 3.19
00-09-19 4.03 4.16 3.84 14,800 4.12 3.09
00-09-18 4.06 4.06 3.94 31,300 4.00 3.00
00-09-15 3.87 4.25 3.69 127,700 4.25 3.19
00-09-14 3.94 4.00 3.87 14,900 4.00 3.00
00-09-13 4.12 4.12 3.94 18,200 3.94 2.95
00-09-12 4.19 4.25 3.75 39,400 4.00 3.00
Date Open High Low Vol Cls adjCls
00-09-11 4.50 4.50 4.19 16,200 4.25 3.19
00-09-08 4.59 4.59 4.00 103,600 4.25 3.19
00-09-07 4.59 4.59 4.37 23,600 4.44 3.33
00-09-06 4.62 4.87 4.62 4,500 4.87 3.66
00-09-05 4.75 4.81 4.62 8,000 4.81 3.61
00-09-01 4.06 5.00 3.94 89,800 5.00 3.75
00-08-31 4.12 4.12 3.62 26,500 3.94 2.95
00-08-30 4.44 4.44 4.31 16,400 4.31 3.23
00-08-29 4.37 4.44 4.37 5,700 4.44 3.33
Date Open High Low Vol Cls adjCls
00-08-28 4.37 4.47 4.31 17,700 4.44 3.33
00-08-25 4.34 4.44 4.25 92,600 4.34 3.26
00-08-24 4.62 4.75 4.44 13,600 4.50 3.37
00-08-23 4.69 4.69 4.44 17,700 4.44 3.33
00-08-22 4.50 4.62 4.37 9,000 4.62 3.47
00-08-21 4.62 4.62 4.50 9,200 4.50 3.37
00-08-18 4.62 4.62 4.50 8,400 4.50 3.37
00-08-17 5.00 5.00 4.62 18,200 4.66 3.49
00-08-16 4.94 5.12 4.94 5,600 5.00 3.75
Date Open High Low Vol Cls adjCls
00-08-15 4.94 5.09 4.94 8,900 5.00 3.75
00-08-14 5.00 5.16 4.94 44,600 4.94 3.70
00-08-11 5.00 5.03 4.94 19,300 4.94 3.70
00-08-10 5.12 5.12 4.97 10,500 5.00 3.75
00-08-09 5.06 5.16 4.97 5,300 4.97 3.73
00-08-08 5.06 5.06 4.94 26,200 4.97 3.73
00-08-07 5.06 5.09 4.81 63,000 5.06 3.80
00-08-04 4.75 5.12 4.69 58,900 5.12 3.84
00-08-03 5.00 5.00 4.62 27,200 4.87 3.66
Date Open High Low Vol Cls adjCls
00-08-02 4.31 4.81 4.31 66,000 4.75 3.56
00-08-01 4.31 4.44 4.25 7,400 4.44 3.33
00-07-31 4.37 4.37 4.00 12,200 4.31 3.23
00-07-28 4.31 4.50 3.94 121,200 4.00 3.00
00-07-27 4.12 4.37 4.12 48,400 4.37 3.28
00-07-26 4.37 4.56 4.25 13,700 4.25 3.19
00-07-25 4.00 4.12 3.81 30,400 4.12 3.09
00-07-24 3.94 4.00 3.62 27,600 3.69 2.77
00-07-21 3.91 4.06 3.91 12,500 3.94 2.95
Date Open High Low Vol Cls adjCls
00-07-20 3.94 3.94 3.94 0 3.94 2.95
00-07-19 4.25 4.25 3.94 24,900 3.94 2.95
00-07-18 4.25 4.44 4.12 27,200 4.25 3.19
00-07-17 3.56 4.25 3.37 77,700 4.25 3.19
00-07-14 3.37 3.50 3.19 24,500 3.44 2.58
00-07-13 3.00 3.37 3.00 50,000 3.37 2.53
00-07-12 3.06 3.12 2.97 45,700 2.97 2.23
00-07-11 2.87 3.06 2.87 3,600 3.06 2.30
00-07-10 2.87 3.00 2.75 10,400 3.00 2.25
Date Open High Low Vol Cls adjCls
00-07-07 3.00 3.00 2.87 10,500 2.87 2.16
00-07-06 3.00 3.00 2.87 5,800 3.00 2.25
00-07-05 3.03 3.03 2.91 55,400 3.02 2.26
00-07-03 2.94 2.94 2.94 0 2.94 2.20
00-06-30 2.75 3.06 2.75 81,600 2.94 2.20
00-06-29 2.50 2.69 2.50 5,000 2.69 2.02
00-06-28 2.50 2.50 2.50 0 2.50 1.87
00-06-27 2.25 2.50 2.25 3,300 2.50 1.87
00-06-26 2.31 2.50 2.00 33,800 2.37 1.78
Date Open High Low Vol Cls adjCls
00-06-23 2.37 2.50 2.25 23,800 2.37 1.78
00-06-22 2.41 2.41 2.37 1,600 2.37 1.78
00-06-21 2.19 2.44 2.12 15,800 2.44 1.83
00-06-20 2.12 2.12 2.00 6,100 2.12 1.59
00-06-19 2.12 2.12 2.00 31,700 2.12 1.59
00-06-16 2.37 2.37 2.25 17,300 2.25 1.69
00-06-15 2.44 2.44 2.25 14,500 2.25 1.69
00-06-14 2.56 2.56 2.37 5,400 2.37 1.78
00-06-13 2.75 2.81 2.50 10,100 2.56 1.92
Date Open High Low Vol Cls adjCls
00-06-12 2.62 2.75 2.62 4,000 2.75 2.06
00-06-09 2.31 2.62 2.31 3,000 2.62 1.97
00-06-08 2.00 2.25 2.00 12,100 2.25 1.69
00-06-07 2.03 2.19 2.00 18,000 2.12 1.59
00-06-06 1.97 2.06 1.97 37,200 2.06 1.55
00-06-05 1.97 2.03 1.94 46,000 1.97 1.48
00-06-02 2.12 2.12 1.94 5,400 2.00 1.50
00-06-01 1.94 2.03 1.94 6,000 2.03 1.52
00-05-31 2.25 2.25 2.00 6,500 2.06 1.55
Date Open High Low Vol Cls adjCls
00-05-30 2.19 2.19 2.19 900 2.19 1.64
00-05-26 2.25 2.25 1.94 45,400 1.94 1.45
00-05-25 1.87 2.56 1.87 18,200 2.56 1.92
00-05-24 2.44 2.44 1.06 124,400 1.87 1.41
00-05-23 2.69 2.69 2.00 140,000 2.50 1.87
00-05-22 2.45 2.94 2.44 18,000 2.94 2.20
00-05-19 2.44 2.50 2.44 6,000 2.44 1.83
00-05-18 2.44 2.44 2.44 0 2.44 1.83
00-05-17 2.50 2.50 2.44 5,700 2.44 1.83
Date Open High Low Vol Cls adjCls
00-05-16 2.75 2.75 2.75 0 2.75 2.06
00-05-15 2.75 2.75 2.75 2,800 2.75 2.06
00-05-12 2.75 2.75 2.75 900 2.75 2.06
00-05-11 2.44 2.44 2.44 0 2.44 1.83
00-05-10 2.44 2.50 2.44 3,000 2.44 1.83
00-05-09 2.44 2.44 2.44 1,300 2.44 1.83
00-05-08 2.75 2.75 2.44 7,700 2.50 1.87
00-05-05 2.75 2.75 2.75 900 2.75 2.06
00-05-04 2.75 3.06 2.75 3,800 3.06 2.30
Date Open High Low Vol Cls adjCls
00-05-03 2.81 2.94 2.81 3,300 2.94 2.20
00-05-02 2.69 3.06 2.69 13,800 3.06 2.30
00-05-01 2.44 2.69 2.44 3,400 2.69 2.02
00-04-28 2.44 2.56 2.44 15,200 2.44 1.83
00-04-27 2.75 2.75 2.44 400 2.75 2.06
00-04-26 2.50 2.69 2.50 5,300 2.50 1.87
00-04-25 2.50 2.50 2.44 2,800 2.44 1.83
00-04-24 2.44 2.62 2.44 22,400 2.62 1.97
00-04-20 2.12 2.50 2.12 8,100 2.50 1.87
Date Open High Low Vol Cls adjCls
00-04-19 2.12 2.12 2.12 500 2.12 1.59
00-04-18 2.50 2.50 2.12 6,100 2.25 1.69
00-04-17 2.69 2.69 2.12 3,400 2.12 1.59
00-04-14 2.62 2.62 2.44 24,800 2.50 1.87
00-04-13 2.56 2.62 2.50 7,800 2.50 1.87
00-04-12 2.69 2.69 2.62 4,000 2.62 1.97
00-04-11 2.75 2.97 2.69 11,400 2.97 2.23
00-04-10 2.97 2.97 2.69 900 2.97 2.23
00-04-07 2.87 2.87 2.69 2,400 2.69 2.02
Date Open High Low Vol Cls adjCls
00-04-06 2.94 2.94 2.94 2,600 2.94 2.20
00-04-05 2.84 2.97 2.84 7,300 2.87 2.16
00-04-04 2.84 2.97 2.84 3,600 2.97 2.23
00-04-03 2.75 3.06 2.75 26,900 2.94 2.20
00-03-31 2.87 3.06 2.75 9,300 2.75 2.06
00-03-30 2.94 3.12 2.87 21,400 2.94 2.20
00-03-29 3.06 3.06 2.62 27,300 2.91 2.18
00-03-28 2.87 3.12 2.75 34,200 3.12 2.34
00-03-27 3.00 3.00 3.00 24,200 3.00 2.25
Date Open High Low Vol Cls adjCls
00-03-24 2.62 3.12 2.62 23,300 2.62 1.97
00-03-23 2.75 2.94 2.62 56,500 2.62 1.97
00-03-22 3.09 3.09 2.75 16,100 2.75 2.06
00-03-21 3.09 3.09 2.97 6,800 3.00 2.25
00-03-20 3.00 3.03 2.97 19,400 2.97 2.23
00-03-17 2.75 2.81 2.75 14,000 2.75 2.06
00-03-16 2.75 3.00 2.75 7,400 2.81 2.11
00-03-15 2.62 3.06 2.62 3,700 2.75 2.06
00-03-14 2.62 3.06 2.62 6,600 2.62 1.97
Date Open High Low Vol Cls adjCls
00-03-13 3.00 3.12 2.87 32,500 3.06 2.30
00-03-10 2.87 3.00 2.87 1,700 3.00 2.25
00-03-09 2.81 3.06 2.62 14,600 2.75 2.06
00-03-08 2.94 2.94 2.81 4,600 2.94 2.20
00-03-07 3.06 3.06 2.81 2,500 3.06 2.30
00-03-06 3.06 3.06 2.81 1,400 2.81 2.11
00-03-03 2.94 3.06 2.87 28,000 3.06 2.30
00-03-02 2.81 3.00 2.75 27,600 2.75 2.06
00-03-01 2.62 2.81 2.50 26,000 2.81 2.11
Date Open High Low Vol Cls adjCls
00-02-29 2.75 2.75 2.75 0 2.75 2.06
00-02-28 2.87 2.87 2.75 9,600 2.75 2.06
00-02-25 2.25 2.94 2.25 22,400 2.87 2.16
00-02-24 2.87 2.87 2.62 9,700 2.75 2.06
00-02-23 2.81 2.81 2.75 7,600 2.75 2.06
00-02-22 2.81 2.94 2.62 58,600 2.87 2.16
00-02-18 2.75 2.81 2.56 11,300 2.81 2.11
00-02-17 2.69 2.69 2.56 7,700 2.69 2.02
00-02-16 2.56 2.56 2.56 200 2.56 1.92
Date Open High Low Vol Cls adjCls
00-02-15 2.75 2.75 2.75 6,000 2.75 2.06
00-02-14 2.62 2.75 2.62 1,600 2.62 1.97
00-02-11 2.62 2.62 2.62 4,000 2.62 1.97
00-02-10 2.37 2.62 2.37 6,000 2.62 1.97
00-02-09 2.62 2.62 2.50 32,400 2.56 1.92
00-02-08 2.69 2.81 2.69 22,800 2.75 2.06
00-02-07 2.69 2.69 2.50 26,500 2.62 1.97
00-02-04 2.50 2.62 2.50 14,500 2.62 1.97
00-02-03 2.25 2.37 2.25 7,000 2.37 1.78
Date Open High Low Vol Cls adjCls
00-02-02 2.37 2.37 2.37 2,000 2.37 1.78
00-02-01 2.31 2.31 2.31 2,100 2.31 1.73
00-01-31 2.25 2.31 2.25 10,400 2.25 1.69
00-01-28 2.62 2.81 2.12 112,500 2.12 1.59
00-01-27 2.81 2.81 2.50 12,600 2.56 1.92
00-01-26 2.75 2.94 2.50 55,300 2.81 2.11
00-01-25 2.69 2.69 2.56 24,800 2.69 2.02
00-01-24 1.75 2.75 1.31 131,600 2.69 2.02
00-01-21 1.81 1.94 1.81 9,400 1.87 1.41
Date Open High Low Vol Cls adjCls
00-01-20 1.81 1.81 1.62 2,600 1.81 1.36
00-01-19 1.94 1.94 1.75 10,600 1.75 1.31
00-01-18 1.87 1.87 1.87 600 1.87 1.41
00-01-14 1.75 1.87 1.62 4,900 1.87 1.41
00-01-13 1.87 1.87 1.75 4,500 1.87 1.41
00-01-12 1.87 1.87 1.81 3,600 1.87 1.41
00-01-11 1.81 1.81 1.62 13,000 1.62 1.22
00-01-10 1.81 1.81 1.69 7,800 1.81 1.36
00-01-07 1.56 1.81 1.50 8,900 1.81 1.36
Date Open High Low Vol Cls adjCls
00-01-06 1.44 1.50 1.44 7,300 1.50 1.12
00-01-05 1.44 1.44 1.44 4,200 1.44 1.08
00-01-04 1.37 1.44 1.37 4,100 1.44 1.08
00-01-03 1.37 1.37 1.37 0 1.37 1.03
99-12-31 1.44 1.44 1.37 5,300 1.37 1.03
99-12-30 1.44 1.53 1.37 12,100 1.37 1.03
99-12-29 1.53 1.53 1.44 1,400 1.44 1.08
99-12-28 1.44 1.53 1.44 9,300 1.44 1.08
99-12-27 1.50 1.53 1.41 23,600 1.44 1.08
Date Open High Low Vol Cls adjCls
99-12-23 1.37 1.45 1.37 4,400 1.44 1.08
99-12-22 1.50 1.50 1.41 6,600 1.45 1.09
99-12-21 1.37 1.56 1.37 5,000 1.37 1.03
99-12-20 1.37 1.69 1.37 33,600 1.56 1.17
99-12-17 1.50 1.50 1.50 6,400 1.50 1.12
99-12-16 1.56 1.69 1.56 4,900 1.56 1.17
99-12-15 1.44 1.62 1.37 24,200 1.62 1.22
99-12-14 1.41 1.44 1.41 7,300 1.44 1.08
99-12-13 1.37 1.50 1.37 7,400 1.50 1.12
Date Open High Low Vol Cls adjCls
99-12-10 1.75 1.87 1.37 76,100 1.56 1.17
99-12-09 1.50 1.50 1.37 4,100 1.44 1.08
99-12-08 1.44 1.44 1.41 2,600 1.41 1.05
99-12-07 1.50 1.56 1.44 40,200 1.52 1.14
99-12-06 1.37 1.44 1.37 3,200 1.44 1.08
99-12-03 1.37 1.37 1.37 1,300 1.37 1.03
99-12-02 1.37 1.37 1.37 500 1.37 1.03
99-12-01 1.44 1.44 1.44 3,300 1.44 1.08
99-11-30 1.31 1.31 1.31 200 1.31 0.98
Date Open High Low Vol Cls adjCls
99-11-29 1.44 1.50 1.25 21,200 1.25 0.94
99-11-26 1.50 1.50 1.44 9,400 1.44 1.08
99-11-24 1.44 1.44 1.37 3,300 1.37 1.03
99-11-23 1.19 1.37 1.19 8,600 1.37 1.03
99-11-22 1.25 1.31 1.25 15,000 1.31 0.98
99-11-19 1.31 1.31 1.25 10,600 1.31 0.98
99-11-18 1.44 1.56 1.19 94,400 1.37 1.03
99-11-17 1.50 1.56 1.50 8,100 1.50 1.12
99-11-16 1.37 1.50 1.37 6,800 1.50 1.12
Date Open High Low Vol Cls adjCls
99-11-15 1.37 1.50 1.31 17,000 1.50 1.12
99-11-12 1.37 1.50 1.31 13,300 1.50 1.12
99-11-11 1.37 1.37 1.25 53,200 1.34 1.01
99-11-10 1.31 1.31 1.00 153,700 1.31 0.98
99-11-09 1.44 1.50 1.44 6,600 1.44 1.08
99-11-08 1.50 1.50 1.50 0 1.50 1.12
99-11-05 1.44 1.56 1.44 13,300 1.50 1.12
99-11-04 1.44 1.56 1.44 9,300 1.50 1.12
99-11-03 1.47 1.47 1.47 3,000 1.47 1.10
Date Open High Low Vol Cls adjCls
99-11-02 1.50 1.59 1.50 4,500 1.59 1.20
99-11-01 1.37 1.50 1.37 2,000 1.50 1.12
99-10-29 1.59 1.59 1.50 8,000 1.50 1.12
99-10-28 1.37 1.37 1.37 1,300 1.37 1.03
99-10-27 1.37 1.37 1.37 0 1.37 1.03
99-10-26 1.37 1.37 1.37 0 1.37 1.03
99-10-25 1.19 1.37 1.19 4,000 1.37 1.03
99-10-22 1.50 1.50 1.19 19,600 1.19 0.89
99-10-21 1.31 1.62 1.31 6,400 1.50 1.12
Date Open High Low Vol Cls adjCls
99-10-20 1.44 1.56 1.44 3,000 1.56 1.17
99-10-19 1.37 1.37 1.37 0 1.37 1.03
99-10-18 1.37 1.37 1.37 0 1.37 1.03
99-10-15 1.37 1.37 1.37 2,600 1.37 1.03
99-10-14 1.56 1.56 1.37 7,600 1.50 1.12
99-10-13 1.37 1.37 1.37 100 1.37 1.03
99-10-12 1.62 1.69 1.62 2,600 1.69 1.27
99-10-11 1.62 1.62 1.62 0 1.62 1.22
99-10-08 1.62 1.62 1.62 0 1.62 1.22
Date Open High Low Vol Cls adjCls
99-10-07 1.34 1.62 1.34 1,200 1.62 1.22
99-10-06 1.50 1.56 1.37 8,500 1.56 1.17
99-10-05 1.44 1.62 1.44 3,000 1.62 1.22
99-10-04 1.50 1.50 1.50 0 1.50 1.12
99-10-01 1.75 1.75 1.50 16,600 1.50 1.12
99-09-30 1.44 1.44 1.34 13,300 1.41 1.05
99-09-29 1.50 1.50 1.34 12,500 1.34 1.01
99-09-28 1.50 1.50 1.50 0 1.50 1.12
99-09-27 1.37 1.50 1.37 2,200 1.50 1.12
Date Open High Low Vol Cls adjCls
99-09-24 1.44 1.44 1.44 0 1.44 1.08
99-09-23 1.44 1.44 1.44 200 1.44 1.08
99-09-22 1.56 1.56 1.44 8,100 1.44 1.08
99-09-21 1.56 1.62 1.50 32,900 1.56 1.17
99-09-20 1.37 1.37 1.37 100 1.37 1.03
99-09-17 1.37 1.56 1.37 4,000 1.56 1.17
99-09-16 1.37 1.44 1.37 5,300 1.44 1.08
99-09-15 1.25 1.44 1.25 18,500 1.44 1.08
99-09-14 1.25 1.31 1.12 10,600 1.12 0.84
Date Open High Low Vol Cls adjCls
99-09-13 1.12 1.16 1.09 7,600 1.16 0.87
99-09-10 1.25 1.31 1.12 30,900 1.25 0.94
99-09-09 1.81 1.81 1.31 39,300 1.31 0.98
99-09-08 1.69 1.69 1.69 1,800 1.69 1.27
99-09-07 1.69 1.87 1.69 4,900 1.69 1.27
99-09-03 1.81 1.81 1.69 3,300 1.69 1.27
99-09-02 1.75 1.94 1.75 12,600 1.94 1.45
99-09-01 1.87 1.87 1.75 4,800 1.75 1.31
99-08-31 1.87 1.94 1.75 33,700 1.94 1.45
Date Open High Low Vol Cls adjCls
99-08-30 1.81 1.81 1.81 1,700 1.81 1.36
99-08-27 1.94 1.94 1.75 16,500 1.87 1.41
99-08-26 1.87 1.87 1.87 0 1.87 1.41
99-08-25 1.62 1.87 1.62 5,300 1.87 1.41
99-08-24 1.62 2.00 1.62 4,600 1.62 1.22
99-08-23 1.81 1.81 1.81 2,600 1.81 1.36
99-08-20 1.87 1.87 1.87 2,000 1.87 1.41
99-08-19 1.87 1.87 1.87 400 1.87 1.41
99-08-18 1.87 2.06 1.87 9,300 1.87 1.41
Date Open High Low Vol Cls adjCls
99-08-17 1.87 2.00 1.75 35,300 2.00 1.50
99-08-16 1.75 2.06 1.62 110,900 2.05 1.54
99-08-13 1.75 1.75 1.75 400 1.75 1.31
99-08-12 1.62 1.87 1.62 13,000 1.87 1.41
99-08-11 1.69 1.75 1.56 33,600 1.75 1.31
99-08-10 1.69 1.81 1.69 19,700 1.75 1.31
99-08-09 1.62 1.69 1.59 14,600 1.62 1.22
99-08-06 1.37 1.62 1.37 32,000 1.56 1.17
99-08-05 1.25 1.62 1.25 29,000 1.50 1.12
Date Open High Low Vol Cls adjCls
99-08-04 1.37 1.50 1.25 11,800 1.25 0.94
99-08-03 1.31 1.31 1.31 600 1.31 0.98
99-08-02 1.12 1.12 1.12 0 1.12 0.84
99-07-30 1.37 1.37 1.12 900 1.12 0.84
99-07-29 1.06 1.06 1.06 0 1.06 0.80
99-07-28 1.25 1.25 1.06 10,600 1.06 0.80
99-07-27 1.25 1.25 1.25 400 1.25 0.94
99-07-26 1.44 1.44 1.37 2,000 1.37 1.03
99-07-23 1.56 1.62 1.50 6,100 1.62 1.22
Date Open High Low Vol Cls adjCls
99-07-22 1.50 1.50 1.50 600 1.50 1.12
99-07-21 1.31 1.62 1.31 9,000 1.62 1.22
99-07-20 1.31 1.31 1.31 1,300 1.31 0.98
99-07-19 1.50 1.50 1.31 8,500 1.31 0.98
99-07-16 1.69 1.75 1.62 34,900 1.62 1.22
99-07-15 1.62 1.69 1.62 600 1.69 1.27
99-07-14 1.75 1.75 1.62 6,900 1.62 1.22
99-07-13 1.87 1.87 1.87 0 1.87 1.41
99-07-12 1.87 1.87 1.87 0 1.87 1.41
Date Open High Low Vol Cls adjCls
99-07-09 1.81 1.87 1.81 4,100 1.87 1.41
99-07-08 1.66 1.66 1.66 600 1.66 1.24
99-07-07 1.91 2.00 1.91 6,000 1.91 1.43
99-07-06 2.00 2.00 2.00 0 2.00 1.50
99-07-02 1.91 2.00 1.91 6,100 2.00 1.50
99-07-01 2.00 2.00 2.00 0 2.00 1.50
99-06-30 1.91 2.00 1.91 29,000 2.00 1.50
99-06-29 1.50 2.00 1.50 13,600 1.94 1.45
99-06-28 1.75 1.75 1.09 62,200 1.50 1.12
Date Open High Low Vol Cls adjCls
99-06-25 1.94 1.94 1.94 2,400 1.94 1.45
99-06-24 1.87 1.87 1.69 9,600 1.75 1.31
99-06-23 2.00 2.00 1.75 31,000 1.87 1.41
99-06-22 2.00 2.00 1.87 7,700 1.87 1.41
99-06-21 1.75 1.84 1.75 2,600 1.84 1.38
99-06-18 2.00 2.00 1.87 5,800 1.87 1.41
99-06-17 2.00 2.00 2.00 0 2.00 1.50
99-06-16 2.00 2.00 2.00 1,700 2.00 1.50
99-06-15 1.94 1.94 1.81 41,300 1.87 1.41
Date Open High Low Vol Cls adjCls
99-06-14 2.00 2.06 1.87 26,000 1.87 1.41
99-06-11 2.06 2.06 2.06 200 2.06 1.55
99-06-10 2.06 2.06 2.06 5,700 2.06 1.55
99-06-09 2.06 2.06 2.06 0 2.06 1.55
99-06-08 2.12 2.25 2.06 4,100 2.06 1.55
99-06-07 2.00 2.00 2.00 7,200 2.00 1.50
99-06-04 2.00 2.00 2.00 800 2.00 1.50
99-06-03 2.12 2.19 2.06 30,200 2.06 1.55
99-06-02 2.25 2.25 2.25 3,200 2.25 1.69
Date Open High Low Vol Cls adjCls
99-06-01 2.12 2.16 2.06 23,600 2.12 1.59
99-05-28 2.19 2.31 2.19 2,000 2.31 1.73
99-05-27 2.37 2.37 2.06 45,000 2.25 1.69
99-05-26 2.19 2.25 2.06 28,500 2.12 1.59
99-05-25 2.25 2.25 2.12 26,500 2.12 1.59
99-05-24 2.00 2.12 2.00 32,000 2.00 1.50
99-05-21 1.75 2.00 1.75 12,000 2.00 1.50
99-05-20 1.75 1.94 1.75 12,600 1.94 1.45
99-05-19 1.50 1.81 1.37 23,400 1.62 1.22
Date Open High Low Vol Cls adjCls
99-05-18 1.37 1.69 1.37 18,200 1.50 1.12
99-05-17 1.19 1.19 1.19 2,000 1.19 0.89
99-05-14 1.06 1.25 1.06 30,100 1.25 0.94
99-05-13 1.03 1.03 1.03 600 1.03 0.77
99-05-12 1.19 1.19 1.09 21,300 1.09 0.82
99-05-11 1.12 1.12 1.12 6,000 1.12 0.84
99-05-10 1.12 1.12 1.12 2,400 1.12 0.84
99-05-07 1.19 1.19 1.03 18,600 1.06 0.80
99-05-06 1.37 1.37 1.03 51,200 1.03 0.77
Date Open High Low Vol Cls adjCls
99-05-05 1.37 1.37 1.37 1,300 1.37 1.03
99-05-04 1.50 1.50 1.37 10,600 1.44 1.08
99-05-03 1.50 1.56 1.50 20,600 1.56 1.17
99-04-30 1.62 1.62 1.62 3,600 1.62 1.22
99-04-29 1.62 1.62 1.31 4,000 1.31 0.98
99-04-28 1.37 1.37 1.37 0 1.37 1.03
99-04-27 1.37 1.37 1.37 1,200 1.37 1.03
99-04-26 1.50 1.50 1.50 0 1.50 1.12
99-04-23 1.50 1.50 1.37 13,800 1.50 1.12
Date Open High Low Vol Cls adjCls
99-04-22 1.50 1.50 1.50 3,300 1.50 1.12
99-04-21 1.50 1.50 1.50 7,300 1.50 1.12
99-04-20 1.50 1.50 1.31 12,200 1.50 1.12
99-04-19 1.56 1.62 1.56 9,300 1.56 1.17
99-04-16 1.50 1.69 1.50 15,600 1.62 1.22
99-04-15 1.69 1.69 1.69 900 1.69 1.27
99-04-14 1.75 1.75 1.75 8,000 1.75 1.31
99-04-13 1.56 1.87 1.56 20,600 1.62 1.22
99-04-12 1.62 1.87 1.56 14,800 1.56 1.17
Date Open High Low Vol Cls adjCls
99-04-09 1.69 1.69 1.56 1,300 1.56 1.17
99-04-08 1.87 1.87 1.69 12,900 1.87 1.41
99-04-07 1.75 1.87 1.62 34,600 1.87 1.41
99-04-06 1.37 1.75 1.19 68,900 1.75 1.31
99-04-05 2.44 2.44 0.75 95,200 1.25 0.94
99-04-01 2.50 2.50 2.50 0 2.50 1.87
99-03-31 2.31 2.50 2.25 70,200 2.50 1.87
99-03-30 2.44 2.44 2.25 48,400 2.25 1.69
99-03-29 2.25 2.44 2.25 2,600 2.44 1.83
Date Open High Low Vol Cls adjCls
99-03-26 2.31 2.37 2.19 51,000 2.19 1.64
99-03-25 2.22 2.22 2.22 500 2.22 1.66
99-03-24 2.22 2.25 2.22 6,800 2.25 1.69
99-03-23 2.25 2.25 2.25 0 2.25 1.69
99-03-22 2.31 2.31 2.25 12,600 2.25 1.69
99-03-19 2.25 2.25 2.25 8,600 2.25 1.69
99-03-18 2.22 2.31 2.22 15,700 2.31 1.73
99-03-17 2.19 2.25 2.19 1,200 2.19 1.64
99-03-16 2.19 2.25 2.19 32,400 2.19 1.64
Date Open High Low Vol Cls adjCls
99-03-15 2.31 2.31 2.19 5,300 2.19 1.64
99-03-12 2.50 2.50 2.44 40,200 2.47 1.85
99-03-11 2.37 2.37 2.37 3,800 2.37 1.78
99-03-10 2.37 2.37 2.37 6,800 2.37 1.78
99-03-09 2.19 2.37 2.12 33,000 2.31 1.73
99-03-08 2.19 2.19 1.94 10,900 1.94 1.45
99-03-05 2.19 2.19 2.19 0 2.19 1.64
99-03-04 2.19 2.19 2.19 0 2.19 1.64
99-03-03 2.19 2.19 2.19 200 2.19 1.64
Date Open High Low Vol Cls adjCls
99-03-02 2.19 2.19 2.19 100 2.19 1.64
99-03-01 2.12 2.25 2.12 9,300 2.19 1.64
99-02-26 2.00 2.00 2.00 0 2.00 1.50
99-02-25 2.00 2.00 2.00 0 2.00 1.50
99-02-24 2.12 2.12 2.00 1,600 2.00 1.50
99-02-23 1.94 2.12 1.94 4,400 2.00 1.50
99-02-22 1.94 1.94 1.94 0 1.94 1.45
99-02-19 1.94 1.94 1.94 2,000 1.94 1.45
99-02-18 1.87 1.87 1.87 100 1.87 1.41
Date Open High Low Vol Cls adjCls
99-02-17 2.12 2.12 2.00 3,800 2.00 1.50
99-02-16 2.31 2.50 2.12 5,300 2.12 1.59
99-02-12 2.25 2.31 2.19 5,600 2.31 1.73
99-02-11 1.87 1.87 1.87 600 1.87 1.41
99-02-10 1.81 2.00 1.81 8,100 1.87 1.41
99-02-09 2.00 2.25 2.00 1,300 2.00 1.50
99-02-08 2.06 2.25 2.06 18,000 2.12 1.59
99-02-05 2.25 2.25 2.25 0 2.25 1.69
99-02-04 2.31 2.31 2.06 17,600 2.25 1.69
Date Open High Low Vol Cls adjCls
99-02-03 2.44 2.44 2.44 0 2.44 1.83
99-02-02 2.25 2.44 2.25 2,800 2.44 1.83
99-02-01 2.31 2.31 2.31 600 2.31 1.73
99-01-29 2.44 2.44 2.44 2,600 2.44 1.83
99-01-28 2.50 2.50 2.25 6,200 2.31 1.73
99-01-27 2.44 2.62 2.44 22,100 2.44 1.83
99-01-26 2.69 2.69 2.69 2,900 2.69 2.02
99-01-25 2.50 2.81 2.50 8,600 2.81 2.11
99-01-22 2.69 2.69 2.12 23,800 2.25 1.69
Date Open High Low Vol Cls adjCls
99-01-21 2.69 2.69 2.69 200 2.69 2.02
99-01-20 2.87 2.87 2.87 0 2.87 2.16
99-01-19 2.75 2.87 2.75 11,600 2.87 2.16
99-01-15 2.87 2.94 2.87 24,500 2.87 2.16
99-01-14 2.81 2.87 2.81 8,100 2.81 2.11
99-01-13 3.12 3.12 2.75 12,100 3.00 2.25
99-01-12 2.87 2.87 2.87 0 2.87 2.16
99-01-11 2.87 2.87 2.87 600 2.87 2.16
99-01-08 3.00 3.03 2.94 6,000 3.00 2.25
Date Open High Low Vol Cls adjCls
99-01-07 3.19 3.19 3.00 32,400 3.00 2.25
99-01-06 3.31 3.31 3.12 13,300 3.12 2.34
99-01-05 3.44 3.44 3.12 21,400 3.16 2.37
99-01-04 2.94 3.50 2.94 24,000 3.19 2.39
98-12-31 2.87 3.06 2.87 5,300 2.87 2.16
98-12-30 3.25 3.25 2.75 11,600 3.06 2.30
98-12-29 3.25 3.25 2.87 22,800 3.00 2.25
98-12-28 3.19 3.56 2.69 98,800 2.75 2.06
98-12-24 3.25 3.25 3.19 2,100 3.19 2.39
Date Open High Low Vol Cls adjCls
98-12-23 3.37 3.37 3.37 4,900 3.37 2.53
98-12-22 3.56 3.56 3.19 30,500 3.25 2.44
98-12-21 4.00 4.00 2.84 78,200 3.56 2.67
98-12-18 1.87 2.59 1.87 116,800 2.28 1.71
98-12-17 1.81 1.94 1.81 3,800 1.94 1.45
98-12-16 1.87 1.87 1.87 1,300 1.87 1.41
98-12-15 2.00 2.00 1.94 21,300 2.00 1.50
98-12-14 1.94 2.00 1.94 13,800 2.00 1.50
98-12-11 2.00 2.06 1.94 3,300 1.94 1.45
Date Open High Low Vol Cls adjCls
98-12-10 2.06 2.12 2.06 1,700 2.12 1.59
98-12-09 2.12 2.25 2.00 9,300 2.00 1.50
98-12-08 2.19 2.25 2.06 1,800 2.06 1.55
98-12-07 2.00 2.06 2.00 2,100 2.06 1.55
98-12-04 2.44 2.44 2.00 20,900 2.00 1.50
98-12-03 2.19 2.25 2.19 7,600 2.19 1.64
98-12-02 2.00 2.00 2.00 100 2.00 1.50
98-12-01 2.37 2.37 2.12 10,800 2.12 1.59
98-11-30 2.03 3.25 2.03 88,200 2.50 1.87
Date Open High Low Vol Cls adjCls
98-11-27 1.97 1.97 1.97 0 1.97 1.48
98-11-25 1.97 2.00 1.72 21,600 1.97 1.48
98-11-24 2.12 2.12 1.97 26,000 1.97 1.48
98-11-23 2.25 2.25 2.00 2,500 2.12 1.59
98-11-20 2.37 2.37 2.31 22,000 2.37 1.78
98-11-19 2.06 2.06 2.06 200 2.06 1.55
98-11-18 2.44 2.44 2.31 5,400 2.31 1.73
98-11-17 1.81 2.62 1.81 49,000 2.44 1.83
98-11-16 1.69 1.69 1.69 1,400 1.69 1.27
Date Open High Low Vol Cls adjCls
98-11-13 1.69 1.69 1.69 200 1.69 1.27
98-11-12 1.75 1.81 1.69 56,100 1.75 1.31
98-11-11 1.75 1.75 1.72 36,600 1.75 1.31
98-11-10 1.81 1.81 1.62 10,000 1.75 1.31
98-11-09 1.94 1.94 1.94 6,600 1.94 1.45
98-11-06 2.12 2.12 1.87 26,900 2.03 1.52
98-11-05 2.06 2.06 2.06 600 2.06 1.55
98-11-04 2.00 2.00 2.00 1,200 2.00 1.50
98-11-03 1.81 2.06 1.81 5,200 2.00 1.50
Date Open High Low Vol Cls adjCls
98-11-02 1.72 1.75 1.72 2,500 1.75 1.31
98-10-30 1.81 1.81 1.75 15,300 1.75 1.31
98-10-29 1.75 2.00 1.75 4,900 1.75 1.31
98-10-28 1.94 2.25 1.62 14,600 1.62 1.22
98-10-27 1.62 1.87 1.62 2,100 1.87 1.41
98-10-26 1.87 1.87 1.87 2,600 1.87 1.41
98-10-23 1.62 1.87 1.50 7,600 1.50 1.12
98-10-22 1.87 1.87 1.87 4,000 1.87 1.41
98-10-21 1.94 1.94 1.94 2,000 1.94 1.45
Date Open High Low Vol Cls adjCls
98-10-20 1.75 2.00 1.75 9,700 2.00 1.50
98-10-19 2.25 2.25 2.25 500 2.25 1.69
98-10-16 2.00 2.00 2.00 1,300 2.00 1.50
98-10-15 1.75 1.75 1.75 0 1.75 1.31
98-10-14 1.75 1.75 1.75 800 1.75 1.31
98-10-13 2.00 2.25 2.00 3,400 2.25 1.69
98-10-12 2.25 2.25 2.25 0 2.25 1.69
98-10-09 2.25 2.25 2.25 1,300 2.25 1.69
98-10-08 2.37 2.50 2.25 5,600 2.25 1.69
Date Open High Low Vol Cls adjCls
98-10-07 2.50 2.50 2.50 5,300 2.50 1.87
98-10-06 1.94 2.37 1.94 3,600 2.37 1.78
98-10-05 2.00 2.00 2.00 0 2.00 1.50
98-10-02 2.00 2.00 2.00 0 2.00 1.50
98-10-01 2.00 2.00 2.00 0 2.00 1.50
98-09-30 2.25 2.25 2.00 2,900 2.00 1.50
98-09-29 3.00 3.00 2.50 13,700 2.87 2.16
98-09-28 2.31 2.31 2.31 200 2.31 1.73
98-09-25 2.44 2.44 2.31 4,000 2.31 1.73
Date Open High Low Vol Cls adjCls
98-09-24 2.31 2.31 2.31 0 2.31 1.73
98-09-23 2.12 2.31 2.12 2,900 2.31 1.73
98-09-22 2.00 2.00 2.00 400 2.00 1.50
98-09-21 1.87 2.00 1.87 11,000 1.94 1.45
98-09-18 2.12 2.12 1.94 4,600 2.00 1.50
98-09-17 2.19 2.19 2.12 2,900 2.12 1.59
98-09-16 1.87 1.87 1.87 0 1.87 1.41
98-09-15 2.37 2.37 1.87 4,600 1.87 1.41
98-09-14 2.12 2.37 2.12 3,300 2.25 1.69
Date Open High Low Vol Cls adjCls
98-09-11 2.06 2.50 2.06 5,400 2.50 1.87
98-09-10 2.00 2.00 2.00 1,400 2.00 1.50
98-09-09 2.19 2.25 2.06 1,700 2.06 1.55
98-09-08 2.12 2.12 2.06 10,500 2.12 1.59
98-09-04 2.00 2.06 1.94 44,800 2.06 1.55
98-09-03 1.87 2.12 1.87 5,600 2.00 1.50
98-09-02 1.87 1.87 1.75 3,700 1.75 1.31
98-09-01 1.81 1.81 1.50 3,200 1.50 1.12
98-08-31 2.00 2.00 1.50 4,800 1.62 1.22
Date Open High Low Vol Cls adjCls
98-08-28 2.00 2.00 2.00 5,000 2.00 1.50
98-08-27 2.00 2.00 1.81 6,000 1.81 1.36
98-08-26 1.94 2.12 1.75 38,100 2.12 1.59
98-08-25 2.50 2.50 1.87 30,900 2.00 1.50
98-08-24 2.37 2.50 2.19 11,000 2.50 1.87
98-08-21 2.25 2.50 2.00 27,700 2.50 1.87
98-08-20 2.25 2.25 2.12 5,400 2.25 1.69
98-08-19 2.25 2.25 2.25 600 2.25 1.69
98-08-18 2.06 2.25 1.81 20,200 2.19 1.64
Date Open High Low Vol Cls adjCls
98-08-17 2.62 2.62 2.62 0 2.62 1.97
98-08-14 2.94 2.94 2.25 26,800 2.62 1.97
98-08-13 2.94 2.94 2.94 200 2.94 2.20
98-08-12 3.00 3.00 3.00 1,300 3.00 2.25
98-08-11 3.00 3.00 3.00 6,000 3.00 2.25
98-08-10 3.12 3.12 3.00 4,200 3.00 2.25
98-08-07 3.00 3.00 3.00 4,000 3.00 2.25
98-08-06 2.87 2.87 2.87 0 2.87 2.16
98-08-05 2.87 2.87 2.87 0 2.87 2.16
Date Open High Low Vol Cls adjCls
98-08-04 3.19 3.19 2.87 2,100 2.87 2.16
98-08-03 3.00 3.00 3.00 1,600 3.00 2.25
98-07-31 3.19 3.19 3.06 85,200 3.06 2.30
98-07-30 3.12 3.12 2.81 800 2.81 2.11
98-07-29 3.19 3.19 2.81 9,300 3.00 2.25
98-07-28 3.00 3.19 2.87 33,800 2.94 2.20
98-07-27 2.78 2.87 2.69 27,300 2.87 2.16
98-07-24 2.37 2.81 2.37 15,800 2.78 2.09
98-07-23 2.69 2.69 2.25 28,800 2.37 1.78
Date Open High Low</