Art's-Way Manufacturing Co. Inc. (ARTW)

6.00
-0.07 (-1.52%)
Exchange
NCM
Day Range
4.54 - 4.60
52 Week Range
4.27 - 7.08
Open
4.60
Avg. Vol
25,458
Market Cap
18.48M
Short ratio
0.10
PE ratio
13.75
PEG Ratio
0.00
Earnings Share
0.33

Art's-Way Manufacturing Co. Inc. (ARTW) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 4.60 4.60 4.54 10,200 4.55 4.55
15-07-30 4.60 4.63 4.60 1,400 4.62 4.62
15-07-29 4.59 4.60 4.59 3,000 4.59 4.59
15-07-28 4.59 4.62 4.59 1,100 4.59 4.59
15-07-27 4.59 4.65 4.59 4,900 4.64 4.64
15-07-24 4.65 4.67 4.61 6,800 4.61 4.61
15-07-23 4.61 4.75 4.61 1,100 4.70 4.70
15-07-22 4.61 4.81 4.61 3,700 4.63 4.63
15-07-21 4.61 4.81 4.60 8,700 4.81 4.81
Date Open High Low Vol Cls adjCls
15-07-20 4.62 4.90 4.59 68,500 4.69 4.69
15-07-17 4.90 5.10 4.57 30,800 4.59 4.59
15-07-16 4.67 5.26 4.54 143,400 4.85 4.85
15-07-15 4.70 4.77 4.67 5,800 4.76 4.76
15-07-14 4.72 4.72 4.72 200 4.72 4.72
15-07-13 4.69 4.78 4.69 1,600 4.78 4.78
15-07-10 4.71 4.71 4.67 1,000 4.69 4.69
15-07-09 4.67 4.70 4.67 1,700 4.70 4.70
15-07-08 4.67 4.70 4.67 6,900 4.70 4.70
Date Open High Low Vol Cls adjCls
15-07-07 4.67 4.75 4.67 6,000 4.75 4.75
15-07-06 4.58 4.84 4.58 3,100 4.71 4.71
15-07-02 4.56 4.75 4.56 3,900 4.75 4.75
15-07-01 4.68 4.70 4.60 4,700 4.60 4.60
15-06-30 4.90 4.93 4.68 41,400 4.68 4.68
15-06-29 5.00 5.00 4.90 8,300 4.93 4.93
15-06-26 5.02 5.12 5.02 1,300 5.10 5.10
15-06-25 5.02 5.03 5.02 400 5.03 5.03
15-06-24 5.00 5.00 5.00 400 5.00 5.00
Date Open High Low Vol Cls adjCls
15-06-23 4.94 5.01 4.92 6,200 5.01 5.01
15-06-22 4.93 5.16 4.93 2,200 5.02 5.02
15-06-19 5.03 5.03 5.03 500 5.03 5.03
15-06-18 5.00 5.08 4.92 11,200 5.04 5.04
15-06-17 5.15 5.53 4.90 31,400 4.91 4.91
15-06-16 5.30 5.39 5.07 10,800 5.22 5.22
15-06-15 5.30 5.48 5.15 25,900 5.15 5.15
15-06-12 5.42 5.58 5.30 15,800 5.48 5.48
15-06-11 5.30 5.50 5.25 52,700 5.26 5.26
Date Open High Low Vol Cls adjCls
15-06-10 5.33 5.61 5.33 45,200 5.38 5.38
15-06-09 5.45 5.68 5.32 70,700 5.33 5.33
15-06-08 5.60 5.75 5.50 86,100 5.54 5.54
15-06-05 5.53 5.94 5.53 127,500 5.59 5.59
15-06-04 5.38 5.63 5.38 24,500 5.57 5.57
15-06-03 5.00 5.34 4.94 78,300 5.33 5.33
15-06-02 5.07 5.09 4.95 5,400 4.96 4.96
15-06-01 5.01 5.11 4.93 4,900 4.95 4.95
15-05-29 4.94 5.02 4.93 8,700 5.00 5.00
Date Open High Low Vol Cls adjCls
15-05-28 4.88 5.09 4.87 1,100 5.09 5.09
15-05-27 4.99 5.29 4.86 7,200 4.93 4.93
15-05-26 5.28 5.38 4.98 5,600 4.98 4.98
15-05-22 5.10 5.30 5.10 6,200 5.12 5.12
15-05-21 5.34 5.41 5.01 1,900 5.09 5.09
15-05-20 5.13 5.13 5.04 4,700 5.04 5.04
15-05-19 5.04 5.49 4.93 82,400 5.18 5.18
15-05-18 4.99 5.03 4.99 1,300 5.03 5.03
15-05-15 4.96 5.07 4.95 3,700 5.06 5.06
Date Open High Low Vol Cls adjCls
15-05-14 4.91 5.06 4.91 9,800 4.95 4.95
15-05-13 4.96 5.06 4.90 34,100 4.98 4.98
15-05-12 5.05 5.05 4.90 6,300 4.91 4.91
15-05-11 5.38 5.38 5.04 6,400 5.09 5.09
15-05-08 5.15 5.22 5.15 7,100 5.22 5.22
15-05-07 5.50 5.50 5.09 5,400 5.10 5.10
15-05-06 5.17 5.87 4.85 120,600 5.40 5.40
15-05-05 5.69 5.69 4.68 58,700 5.30 5.30
15-05-04 5.65 5.98 5.32 218,000 5.67 5.67
Date Open High Low Vol Cls adjCls
15-05-01 5.32 5.73 5.28 70,500 5.72 5.72
15-04-30 5.16 5.49 4.87 92,000 5.32 5.32
15-04-29 4.80 5.35 4.63 127,700 5.14 5.14
15-04-28 4.89 4.89 4.53 80,000 4.80 4.80
15-04-27 5.33 5.35 4.84 17,000 4.90 4.90
15-04-24 5.50 5.50 4.85 47,700 5.23 5.23
15-04-23 4.72 5.34 4.55 152,700 5.16 5.16
15-04-22 4.62 4.74 4.30 84,100 4.70 4.70
15-04-21 4.50 4.63 4.45 60,800 4.62 4.62
Date Open High Low Vol Cls adjCls
15-04-20 4.49 4.65 4.27 45,800 4.59 4.59
15-04-17 4.49 4.68 4.49 28,100 4.68 4.68
15-04-16 4.50 4.51 4.50 6,400 4.50 4.50
15-04-15 4.50 4.55 4.50 3,700 4.51 4.51
15-04-14 4.50 4.54 4.45 1,800 4.54 4.54
15-04-13 4.51 4.61 4.50 6,000 4.59 4.59
15-04-10 4.57 4.58 4.50 2,400 4.58 4.58
15-04-09 4.52 4.61 4.50 4,700 4.51 4.51
15-04-08 4.68 4.68 4.55 2,600 4.55 4.55
Date Open High Low Vol Cls adjCls
15-04-07 4.65 4.69 4.58 1,500 4.69 4.69
15-04-06 4.72 4.90 4.61 4,000 4.70 4.70
15-04-02 4.65 4.65 4.55 6,200 4.60 4.60
15-04-01 4.64 4.76 4.52 8,800 4.58 4.58
15-03-31 4.85 5.10 4.62 45,300 4.72 4.72
15-03-30 4.60 4.82 4.60 7,100 4.75 4.75
15-03-27 4.63 4.69 4.58 5,200 4.60 4.60
15-03-26 4.63 4.70 4.63 700 4.70 4.70
15-03-25 4.75 4.75 4.60 1,500 4.65 4.65
Date Open High Low Vol Cls adjCls
15-03-24 4.60 4.70 4.51 7,400 4.65 4.65
15-03-23 4.69 4.69 4.50 4,100 4.54 4.54
15-03-20 4.56 4.68 4.56 5,200 4.67 4.67
15-03-19 4.56 4.56 4.50 4,700 4.51 4.51
15-03-18 4.54 4.55 4.54 2,900 4.55 4.55
15-03-17 4.54 4.54 4.53 500 4.53 4.53
15-03-16 4.53 4.59 4.53 1,800 4.53 4.53
15-03-13 4.52 4.52 4.52 500 4.52 4.52
15-03-12 4.52 4.60 4.52 500 4.60 4.60
Date Open High Low Vol Cls adjCls
15-03-11 4.54 4.67 4.53 1,600 4.53 4.53
15-03-10 4.55 4.68 4.55 2,600 4.60 4.60
15-03-09 4.55 4.66 4.55 1,500 4.66 4.66
15-03-06 4.56 4.57 4.55 1,300 4.55 4.55
15-03-05 4.58 4.63 4.58 2,300 4.60 4.60
15-03-04 4.72 4.73 4.55 8,000 4.57 4.57
15-03-03 4.73 4.73 4.73 200 4.73 4.73
15-03-02 4.64 4.64 4.55 4,100 4.59 4.59
15-02-27 4.60 4.72 4.56 3,200 4.57 4.57
Date Open High Low Vol Cls adjCls
15-02-26 4.59 4.69 4.56 8,900 4.68 4.68
15-02-25 4.69 4.74 4.58 4,400 4.58 4.58
15-02-24 4.62 4.62 4.55 4,300 4.62 4.62
15-02-23 4.62 4.73 4.60 900 4.73 4.73
15-02-20 4.75 4.76 4.60 7,100 4.68 4.68
15-02-19 4.71 4.71 4.68 3,100 4.68 4.68
15-02-18 4.74 4.74 4.60 8,600 4.60 4.60
15-02-17 4.73 4.76 4.65 1,200 4.71 4.71
15-02-13 4.84 4.84 4.61 1,800 4.78 4.78
Date Open High Low Vol Cls adjCls
15-02-12 4.55 4.86 4.52 23,500 4.86 4.86
15-02-11 4.61 4.74 4.51 9,400 4.69 4.69
15-02-10 4.83 4.83 4.60 1,500 4.82 4.82
15-02-09 4.79 4.79 4.56 16,500 4.56 4.51
15-02-06 4.78 4.86 4.75 7,000 4.80 4.75
15-02-05 4.88 4.88 4.65 1,800 4.73 4.68
15-02-04 4.78 4.89 4.65 14,100 4.70 4.65
15-02-03 4.79 4.85 4.75 7,300 4.77 4.72
15-02-02 4.82 4.86 4.80 2,800 4.80 4.75
Date Open High Low Vol Cls adjCls
15-01-30 4.81 4.86 4.81 10,800 4.82 4.77
15-01-29 4.88 4.88 4.88 300 4.88 4.83
15-01-28 4.92 4.93 4.76 5,300 4.87 4.82
15-01-27 5.00 5.05 4.68 13,000 4.88 4.83
15-01-26 4.85 4.93 4.85 3,900 4.88 4.83
15-01-23 4.84 4.89 4.84 7,100 4.89 4.84
15-01-22 4.87 4.98 4.87 1,200 4.90 4.85
15-01-21 4.85 4.87 4.85 2,100 4.87 4.82
15-01-20 4.90 4.90 4.85 1,200 4.85 4.80
Date Open High Low Vol Cls adjCls
15-01-16 4.90 4.99 4.90 4,200 4.90 4.85
15-01-15 4.90 4.91 4.90 6,200 4.90 4.85
15-01-14 4.93 4.99 4.91 1,300 4.99 4.94
15-01-13 4.93 5.04 4.93 1,000 4.93 4.88
15-01-12 5.05 5.05 4.93 4,000 4.93 4.88
15-01-09 4.91 4.99 4.91 600 4.99 4.94
15-01-08 4.91 5.04 4.90 7,500 5.00 4.95
15-01-07 4.95 4.95 4.95 400 4.95 4.90
15-01-06 4.96 4.97 4.95 4,200 4.95 4.90
Date Open High Low Vol Cls adjCls
15-01-05 5.00 5.05 4.90 5,700 4.95 4.90
15-01-02 5.16 5.16 5.00 2,300 5.13 5.07
14-12-31 5.00 5.44 5.00 14,800 5.21 5.15
14-12-30 5.49 5.49 4.90 20,400 4.95 4.90
14-12-29 5.01 5.06 5.00 1,800 5.01 4.96
14-12-26 4.91 5.36 4.91 6,500 5.00 4.95
14-12-24 4.91 4.97 4.91 6,300 4.97 4.92
14-12-23 4.90 4.99 4.90 3,600 4.95 4.90
14-12-22 4.90 5.00 4.90 3,600 5.00 4.95
Date Open High Low Vol Cls adjCls
14-12-19 4.98 4.99 4.90 5,300 4.95 4.90
14-12-18 4.98 5.02 4.95 400 4.96 4.91
14-12-17 4.93 5.01 4.91 2,200 5.01 4.96
14-12-16 4.91 4.98 4.91 3,900 4.91 4.86
14-12-15 4.98 4.98 4.90 4,500 4.96 4.91
14-12-12 4.99 5.02 4.99 2,300 5.00 4.95
14-12-11 5.00 5.00 4.95 13,600 4.95 4.90
14-12-10 4.97 5.00 4.96 5,300 4.96 4.91
14-12-09 5.16 5.16 5.01 11,800 5.01 4.96
Date Open High Low Vol Cls adjCls
14-12-08 5.12 5.12 5.10 4,400 5.10 5.04
14-12-05 5.17 5.18 5.14 9,600 5.15 5.09
14-12-04 5.16 5.25 5.16 5,900 5.20 5.14
14-12-03 5.16 5.24 5.16 2,800 5.18 5.12
14-12-02 5.25 5.25 5.17 1,600 5.17 5.11
14-12-01 5.39 5.40 5.25 5,300 5.25 5.19
14-11-28 5.38 5.38 5.25 9,600 5.29 5.23
14-11-26 5.39 5.51 5.38 7,000 5.40 5.34
14-11-25 5.33 5.41 5.33 400 5.41 5.35
Date Open High Low Vol Cls adjCls
14-11-24 5.53 5.53 5.26 23,200 5.27 5.21
14-11-21 5.45 5.54 5.45 6,400 5.48 5.42
14-11-20 5.41 5.54 5.32 9,200 5.54 5.48
14-11-19 5.41 5.54 5.41 1,700 5.42 5.36
14-11-18 5.50 5.52 5.50 1,900 5.51 5.45
14-11-17 5.42 5.50 5.38 1,100 5.50 5.44
14-11-14 5.39 5.53 5.39 1,200 5.46 5.40
14-11-13 5.52 5.54 5.41 4,600 5.44 5.38
14-11-12 5.55 5.55 5.50 2,000 5.51 5.45
Date Open High Low Vol Cls adjCls
14-11-11 5.61 5.62 5.47 7,800 5.61 5.55
14-11-10 5.42 5.62 5.41 3,600 5.48 5.42
14-11-07 5.41 5.50 5.41 3,400 5.41 5.35
14-11-06 5.54 5.56 5.35 3,500 5.46 5.40
14-11-05 5.48 5.60 5.48 3,500 5.60 5.54
14-11-04 5.50 5.62 5.46 5,600 5.51 5.45
14-11-03 5.61 5.64 5.53 5,200 5.56 5.50
14-10-31 5.48 5.62 5.48 7,300 5.62 5.56
14-10-30 5.38 5.58 5.38 3,200 5.58 5.52
Date Open High Low Vol Cls adjCls
14-10-29 5.48 5.48 5.28 12,800 5.34 5.28
14-10-28 5.45 5.51 5.28 9,900 5.46 5.40
14-10-27 5.38 5.51 5.28 21,200 5.44 5.38
14-10-24 5.43 5.51 5.32 17,500 5.43 5.37
14-10-23 5.11 5.76 5.10 88,100 5.30 5.24
14-10-22 5.38 5.42 5.11 10,300 5.11 5.05
14-10-21 5.55 5.58 5.27 5,400 5.29 5.23
14-10-20 5.37 5.57 5.30 5,200 5.40 5.34
14-10-17 5.30 5.56 5.27 30,800 5.29 5.23
Date Open High Low Vol Cls adjCls
14-10-16 5.32 5.65 5.05 13,700 5.25 5.19
14-10-15 5.86 7.08 5.32 212,300 5.67 5.61
14-10-14 5.95 5.95 5.26 23,100 5.78 5.72
14-10-13 5.12 5.92 5.12 33,800 5.74 5.68
14-10-10 5.10 5.10 4.92 11,600 5.04 4.98
14-10-09 4.95 5.22 4.81 18,500 4.87 4.82
14-10-08 5.10 5.11 4.80 27,300 4.90 4.85
14-10-07 4.87 5.49 4.87 20,500 5.11 5.05
14-10-06 4.87 4.87 4.87 200 4.87 4.82
Date Open High Low Vol Cls adjCls
14-10-03 4.81 4.81 4.81 200 4.81 4.76
14-10-02 4.91 4.91 4.82 2,900 4.85 4.80
14-10-01 4.93 5.00 4.82 4,100 5.00 4.95
14-09-30 5.00 5.00 4.95 2,700 5.00 4.95
14-09-29 5.00 5.00 4.92 13,100 4.95 4.90
14-09-26 4.96 5.13 4.84 12,300 4.99 4.94
14-09-25 4.92 5.15 4.80 7,000 5.15 5.09
14-09-24 4.85 4.90 4.85 4,400 4.89 4.84
14-09-23 4.76 4.90 4.76 11,300 4.85 4.80
Date Open High Low Vol Cls adjCls
14-09-22 4.99 5.00 4.76 14,400 4.76 4.71
14-09-19 4.99 5.00 4.92 4,200 5.00 4.95
14-09-18 4.96 5.03 4.93 1,500 5.03 4.97
14-09-17 5.04 5.04 4.91 5,600 4.96 4.91
14-09-16 5.00 5.04 5.00 1,400 5.03 4.97
14-09-15 5.07 5.11 5.02 4,100 5.04 4.98
14-09-12 5.05 5.13 5.05 5,800 5.12 5.06
14-09-11 5.02 5.20 5.02 1,300 5.10 5.04
14-09-10 5.13 5.25 5.00 9,800 5.01 4.96
Date Open High Low Vol Cls adjCls
14-09-09 5.17 5.29 5.15 5,800 5.15 5.09
14-09-08 5.17 5.28 5.15 1,200 5.23 5.17
14-09-05 5.20 5.23 5.15 1,500 5.23 5.17
14-09-04 6.03 6.03 5.15 6,300 5.18 5.12
14-09-03 5.52 5.52 5.20 2,800 5.23 5.17
14-09-02 5.33 5.47 5.18 8,900 5.47 5.41
14-08-29 5.24 5.48 5.16 12,000 5.33 5.27
14-08-28 5.34 5.35 5.19 2,200 5.34 5.28
14-08-27 5.17 5.35 5.17 3,200 5.30 5.24
Date Open High Low Vol Cls adjCls
14-08-26 5.26 5.36 5.15 8,900 5.30 5.24
14-08-25 5.31 5.31 5.26 6,100 5.26 5.20
14-08-22 5.26 5.32 5.26 2,600 5.28 5.22
14-08-21 5.40 5.57 5.26 2,800 5.31 5.25
14-08-20 5.29 5.65 5.29 1,600 5.41 5.35
14-08-19 5.60 5.61 5.26 8,100 5.26 5.20
14-08-18 5.72 5.73 5.49 2,600 5.49 5.43
14-08-15 5.48 5.52 5.48 400 5.52 5.46
14-08-14 5.46 5.46 5.46 300 5.46 5.40
Date Open High Low Vol Cls adjCls
14-08-13 5.60 5.72 5.50 69,500 5.50 5.44
14-08-12 5.60 5.65 5.49 5,600 5.50 5.44
14-08-11 5.54 5.64 5.48 3,800 5.51 5.45
14-08-08 5.51 5.67 5.50 56,100 5.50 5.44
14-08-07 5.53 5.67 5.50 30,600 5.60 5.54
14-08-06 5.51 5.76 5.50 38,200 5.66 5.60
14-08-05 5.66 5.90 5.51 64,800 5.60 5.54
14-08-04 5.66 5.66 5.66 100 5.66 5.60
14-08-01 5.69 5.70 5.65 1,600 5.70 5.64
Date Open High Low Vol Cls adjCls
14-07-31 5.71 5.75 5.71 2,000 5.72 5.66
14-07-30 5.71 5.71 5.71 300 5.71 5.65
14-07-29 5.71 5.71 5.71 200 5.71 5.65
14-07-28 5.71 5.71 5.71 100 5.71 5.65
14-07-25 5.72 5.73 5.71 700 5.73 5.67
14-07-24 5.71 5.82 5.70 4,300 5.71 5.65
14-07-23 5.71 5.73 5.71 1,700 5.73 5.67
14-07-22 5.71 5.71 5.71 200 5.71 5.65
14-07-21 5.71 5.71 5.71 100 5.71 5.65
Date Open High Low Vol Cls adjCls
14-07-18 5.76 5.78 5.71 600 5.77 5.71
14-07-17 5.71 5.85 5.68 1,100 5.85 5.79
14-07-16 5.82 5.82 5.76 1,200 5.76 5.70
14-07-15 5.69 5.86 5.62 3,100 5.80 5.74
14-07-14 5.70 5.70 5.60 1,400 5.70 5.64
14-07-11 5.68 5.70 5.60 1,700 5.70 5.64
14-07-10 5.67 5.68 5.60 7,300 5.60 5.54
14-07-09 5.88 5.88 5.60 3,600 5.62 5.56
14-07-08 5.65 5.73 5.65 1,200 5.73 5.67
Date Open High Low Vol Cls adjCls
14-07-07 5.66 5.85 5.60 6,000 5.61 5.55
14-07-03 5.75 5.77 5.75 1,500 5.75 5.69
14-07-02 5.73 5.89 5.73 7,000 5.85 5.79
14-07-01 5.62 5.80 5.61 7,300 5.70 5.64
14-06-30 5.57 5.75 5.57 1,900 5.74 5.68
14-06-27 5.87 5.90 5.51 14,000 5.64 5.58
14-06-26 5.90 5.92 5.82 8,500 5.82 5.76
14-06-25 5.90 5.90 5.90 200 5.90 5.84
14-06-24 5.99 5.99 5.94 3,300 5.96 5.89
Date Open High Low Vol Cls adjCls
14-06-23 5.99 5.99 5.85 1,200 5.98 5.91
14-06-20 5.82 5.92 5.82 2,700 5.82 5.76
14-06-19 5.85 5.99 5.85 1,300 5.95 5.88
14-06-18 5.82 5.87 5.82 1,200 5.85 5.79
14-06-17 5.96 5.96 5.82 3,100 5.96 5.89
14-06-16 5.80 5.81 5.80 1,300 5.81 5.75
14-06-13 5.82 5.82 5.82 300 5.82 5.76
14-06-12 5.90 5.90 5.90 3,700 5.90 5.84
14-06-11 5.80 5.96 5.80 2,500 5.95 5.88
Date Open High Low Vol Cls adjCls
14-06-10 5.87 5.98 5.87 2,600 5.98 5.91
14-06-09 5.81 5.90 5.80 3,200 5.81 5.75
14-06-06 5.79 5.90 5.79 1,700 5.90 5.84
14-06-05 5.90 5.90 5.83 800 5.83 5.77
14-06-04 6.00 6.00 5.81 2,400 5.98 5.91
14-06-03 5.81 5.81 5.81 0 5.81 5.75
14-06-02 5.85 5.85 5.81 1,000 5.81 5.75
14-05-30 5.75 5.81 5.75 1,500 5.81 5.75
14-05-29 5.80 5.80 5.75 2,900 5.80 5.74
Date Open High Low Vol Cls adjCls
14-05-28 5.75 5.98 5.75 8,400 5.83 5.77
14-05-27 5.94 5.94 5.76 2,600 5.88 5.82
14-05-23 5.95 6.00 5.90 8,300 5.99 5.92
14-05-22 5.75 5.75 5.75 200 5.75 5.69
14-05-21 5.78 5.82 5.74 3,900 5.82 5.76
14-05-20 5.88 5.88 5.70 14,500 5.80 5.74
14-05-19 5.90 5.96 5.81 10,500 5.81 5.75
14-05-16 5.95 5.95 5.95 1,400 5.95 5.88
14-05-15 5.94 6.00 5.94 2,300 5.96 5.89
Date Open High Low Vol Cls adjCls
14-05-14 6.00 6.00 5.96 2,300 5.99 5.92
14-05-13 6.00 6.09 6.00 1,100 6.09 6.02
14-05-12 5.99 6.04 5.99 5,900 6.03 5.96
14-05-09 6.00 6.01 5.99 2,300 6.00 5.93
14-05-08 6.02 6.02 5.99 11,900 5.99 5.92
14-05-07 6.02 6.03 5.98 2,300 6.03 5.96
14-05-06 6.01 6.11 6.01 1,400 6.03 5.96
14-05-05 5.92 6.10 5.92 5,800 5.95 5.88
14-05-02 6.16 6.16 5.95 4,300 5.97 5.90
Date Open High Low Vol Cls adjCls
14-05-01 6.05 6.18 6.05 5,800 6.15 6.08
14-04-30 6.11 6.11 6.05 2,000 6.05 5.98
14-04-29 6.05 6.15 6.05 500 6.15 6.08
14-04-28 6.00 6.13 6.00 1,100 6.01 5.94
14-04-25 5.91 6.10 5.90 2,000 6.10 6.03
14-04-24 6.05 6.22 5.93 2,500 5.98 5.91
14-04-23 6.27 6.27 6.02 1,500 6.05 5.98
14-04-22 5.88 6.10 5.86 6,500 6.03 5.96
14-04-21 5.90 5.92 5.89 4,600 5.89 5.83
Date Open High Low Vol Cls adjCls
14-04-17 5.99 6.00 5.87 9,100 5.87 5.81
14-04-16 5.81 6.00 5.81 1,600 6.00 5.93
14-04-15 6.00 6.05 5.80 38,500 5.82 5.76
14-04-14 6.21 6.28 5.97 18,700 6.00 5.93
14-04-11 6.35 6.45 6.30 6,200 6.34 6.27
14-04-10 6.25 6.25 6.25 500 6.25 6.18
14-04-09 6.25 6.35 6.25 800 6.35 6.28
14-04-08 6.34 6.41 6.25 4,300 6.25 6.18
14-04-07 6.40 6.40 6.25 5,600 6.29 6.22
Date Open High Low Vol Cls adjCls
14-04-04 6.44 6.44 6.25 7,800 6.37 6.30
14-04-03 6.34 6.60 6.31 1,400 6.52 6.45
14-04-02 6.55 6.65 6.52 9,400 6.63 6.56
14-04-01 6.51 6.74 6.50 9,700 6.50 6.43
14-03-31 6.40 6.60 6.20 19,300 6.50 6.43
14-03-28 6.15 6.27 6.02 8,400 6.25 6.18
14-03-27 6.02 6.14 6.00 15,200 6.13 6.06
14-03-26 6.00 6.14 6.00 3,400 6.02 5.95
14-03-25 5.96 6.12 5.96 6,300 6.00 5.93
Date Open High Low Vol Cls adjCls
14-03-24 5.96 6.09 5.96 4,500 6.09 6.02
14-03-21 6.00 6.05 5.96 3,200 6.05 5.98
14-03-20 5.96 6.01 5.96 1,500 6.01 5.94
14-03-19 5.93 5.95 5.91 1,600 5.95 5.88
14-03-18 5.95 6.05 5.95 8,600 6.00 5.93
14-03-17 5.99 6.00 5.94 24,700 5.95 5.88
14-03-14 6.00 6.00 5.90 3,300 5.90 5.84
14-03-13 6.05 6.07 5.99 5,400 5.99 5.92
14-03-12 6.00 6.10 6.00 6,600 6.04 5.97
Date Open High Low Vol Cls adjCls
14-03-11 6.01 6.07 5.90 9,100 6.07 6.00
14-03-10 5.97 6.10 5.94 5,400 6.00 5.93
14-03-07 5.95 6.05 5.95 4,500 6.02 5.95
14-03-06 6.00 6.10 5.96 1,800 5.96 5.89
14-03-05 5.86 6.10 5.86 12,400 5.91 5.85
14-03-04 6.03 6.10 5.91 8,800 5.95 5.88
14-03-03 5.94 5.94 5.94 200 5.94 5.87
14-02-28 5.99 6.01 5.95 6,200 5.95 5.88
14-02-27 6.00 6.00 5.95 5,800 6.00 5.93
Date Open High Low Vol Cls adjCls
14-02-26 5.90 6.00 5.89 6,800 6.00 5.93
14-02-25 5.93 5.97 5.90 15,000 5.90 5.84
14-02-24 5.84 5.86 5.82 11,800 5.82 5.76
14-02-21 5.90 5.90 5.80 6,100 5.84 5.78
14-02-20 5.93 5.99 5.88 4,200 5.90 5.84
14-02-19 5.88 6.06 5.88 1,100 6.06 5.99
14-02-18 5.86 6.00 5.85 3,700 6.00 5.93
14-02-14 5.78 6.25 5.78 1,500 6.20 6.13
14-02-13 5.93 6.10 5.80 8,600 6.10 6.03
Date Open High Low Vol Cls adjCls
14-02-12 6.00 6.11 5.91 6,000 5.92 5.86
14-02-11 5.91 6.07 5.91 5,700 6.00 5.93
14-02-10 5.94 5.95 5.90 6,300 5.90 5.84
14-02-07 5.88 5.90 5.78 10,000 5.89 5.83
14-02-06 5.93 5.95 5.93 1,100 5.95 5.88
14-02-05 5.87 5.90 5.86 6,200 5.86 5.80
14-02-04 5.95 5.95 5.95 2,400 5.95 5.88
14-02-03 5.93 5.95 5.90 7,900 5.90 5.84
14-01-31 5.88 6.01 5.81 6,300 5.90 5.84
Date Open High Low Vol Cls adjCls
14-01-30 6.02 6.02 5.80 4,000 5.82 5.76
14-01-29 5.99 5.99 5.91 600 5.92 5.86
14-01-28 6.03 6.03 6.00 1,600 6.00 5.93
14-01-27 6.05 6.05 5.86 2,800 6.00 5.93
14-01-24 5.94 6.00 5.85 2,900 6.00 5.93
14-01-23 6.01 6.01 5.85 18,000 5.94 5.87
14-01-22 6.05 6.08 6.02 1,900 6.07 6.00
14-01-21 6.15 6.20 6.01 7,200 6.10 6.03
14-01-17 6.05 6.12 6.01 5,100 6.12 6.05
Date Open High Low Vol Cls adjCls
14-01-16 6.12 6.12 6.05 9,900 6.05 5.98
14-01-15 6.14 6.20 6.12 8,100 6.12 6.05
14-01-14 6.14 6.14 6.14 2,900 6.14 6.07
14-01-13 6.11 6.19 6.11 2,100 6.18 6.11
14-01-10 6.18 6.18 6.11 7,400 6.11 6.04
14-01-09 6.25 6.25 6.12 3,200 6.12 6.05
14-01-08 6.10 6.23 6.10 2,800 6.23 6.16
14-01-07 6.25 6.30 6.13 5,500 6.19 6.12
14-01-06 6.25 6.25 6.18 4,500 6.21 6.14
Date Open High Low Vol Cls adjCls
14-01-03 6.23 6.23 6.14 7,300 6.21 6.14
14-01-02 6.02 6.23 5.92 6,500 6.14 6.07
13-12-31 6.00 6.11 5.93 2,300 6.09 6.02
13-12-30 6.00 6.00 5.90 7,900 5.99 5.92
13-12-27 5.98 5.99 5.95 1,900 5.95 5.88
13-12-26 5.86 5.99 5.86 8,700 5.99 5.92
13-12-24 5.94 5.94 5.75 6,000 5.94 5.87
13-12-23 5.90 5.95 5.90 6,700 5.95 5.88
13-12-20 5.91 5.99 5.90 2,700 5.90 5.84
Date Open High Low Vol Cls adjCls
13-12-19 5.87 5.95 5.85 4,400 5.90 5.84
13-12-18 5.92 6.00 5.85 2,900 5.99 5.92
13-12-17 5.98 5.98 5.98 200 5.98 5.91
13-12-16 5.95 6.06 5.94 7,700 6.06 5.99
13-12-13 5.92 5.93 5.90 1,600 5.90 5.84
13-12-12 5.90 5.90 5.90 2,000 5.90 5.84
13-12-11 5.95 6.00 5.91 3,500 5.91 5.85
13-12-10 5.99 6.02 5.90 10,200 5.90 5.84
13-12-09 6.06 6.06 5.90 5,200 5.99 5.92
Date Open High Low Vol Cls adjCls
13-12-06 6.01 6.10 5.98 6,800 6.05 5.98
13-12-05 6.10 6.14 6.05 2,300 6.12 6.05
13-12-04 6.10 6.10 6.01 2,200 6.08 6.01
13-12-03 6.19 6.19 6.10 1,100 6.18 6.11
13-12-02 6.24 6.25 6.00 4,200 6.15 6.08
13-11-29 6.12 6.25 6.02 1,300 6.25 6.18
13-11-27 6.13 6.13 6.00 4,600 6.04 5.97
13-11-26 6.28 6.28 6.09 2,400 6.09 6.02
13-11-25 6.14 6.29 6.13 3,200 6.27 6.20
Date Open High Low Vol Cls adjCls
13-11-22 6.30 6.30 6.11 300 6.11 6.04
13-11-21 6.18 6.18 6.08 1,100 6.08 6.01
13-11-20 6.10 6.28 6.10 13,300 6.18 6.01
13-11-19 6.15 6.20 6.15 3,700 6.15 5.98
13-11-18 6.26 6.26 6.15 4,800 6.15 5.98
13-11-15 6.25 6.33 6.24 4,700 6.29 6.12
13-11-14 6.19 6.22 6.18 6,300 6.21 6.04
13-11-13 6.21 6.21 6.11 1,800 6.19 6.02
13-11-12 6.22 6.22 6.18 11,100 6.21 6.04
Date Open High Low Vol Cls adjCls
13-11-11 6.24 6.24 6.18 19,800 6.21 6.04
13-11-08 6.08 6.18 6.05 5,900 6.18 6.01
13-11-07 6.05 6.24 6.01 10,600 6.03 5.87
13-11-06 6.11 6.11 6.01 14,500 6.06 5.90
13-11-05 6.00 6.20 6.00 31,900 6.01 5.85
13-11-04 5.73 5.73 5.48 4,800 5.66 5.51
13-11-01 5.51 5.74 5.51 10,200 5.55 5.40
13-10-31 5.65 5.65 5.54 10,400 5.55 5.40
13-10-30 5.77 5.83 5.72 8,800 5.74 5.59
Date Open High Low Vol Cls adjCls
13-10-29 5.70 5.95 5.70 1,700 5.80 5.64
13-10-28 5.95 5.95 5.60 12,800 5.63 5.48
13-10-25 5.98 5.98 5.73 11,400 5.94 5.78
13-10-24 5.72 5.95 5.72 7,400 5.95 5.79
13-10-23 5.67 5.80 5.67 5,000 5.74 5.59
13-10-22 5.67 5.79 5.58 13,500 5.64 5.49
13-10-21 5.63 5.77 5.45 12,400 5.60 5.45
13-10-18 5.72 5.72 5.40 30,500 5.68 5.53
13-10-17 5.99 5.99 5.43 59,800 5.71 5.56
Date Open High Low Vol Cls adjCls
13-10-16 6.12 6.13 5.95 5,800 6.00 5.84
13-10-15 6.18 6.18 5.95 16,800 6.00 5.84
13-10-14 6.90 6.92 5.90 55,700 6.00 5.84
13-10-11 6.90 6.90 6.85 1,500 6.90 6.71
13-10-10 6.84 6.92 6.84 200 6.92 6.73
13-10-09 6.81 6.95 6.81 9,600 6.88 6.69
13-10-08 6.85 6.87 6.85 600 6.87 6.68
13-10-07 6.83 6.86 6.80 1,000 6.80 6.62
13-10-04 6.91 6.91 6.85 700 6.85 6.67
Date Open High Low Vol Cls adjCls
13-10-03 6.85 6.92 6.81 6,300 6.90 6.71
13-10-02 6.90 6.91 6.90 3,400 6.90 6.71
13-10-01 6.91 7.01 6.91 6,400 6.91 6.72
13-09-30 6.80 7.02 6.80 7,800 6.95 6.76
13-09-27 7.05 7.09 7.05 500 7.09 6.90
13-09-26 7.03 7.03 7.03 400 7.03 6.84
13-09-25 7.01 7.10 7.01 9,200 7.01 6.82
13-09-24 7.10 7.10 7.00 1,100 7.10 6.91
13-09-23 7.05 7.10 7.05 3,100 7.10 6.91
Date Open High Low Vol Cls adjCls
13-09-20 7.04 7.04 6.96 700 7.03 6.84
13-09-19 6.92 7.00 6.92 4,200 7.00 6.81
13-09-18 6.99 7.04 6.99 3,900 6.99 6.80
13-09-17 7.04 7.04 6.89 2,300 6.95 6.76
13-09-16 7.09 7.09 6.88 7,300 7.04 6.85
13-09-13 7.00 7.05 6.99 4,100 7.01 6.82
13-09-12 7.00 7.00 7.00 600 7.00 6.81
13-09-11 6.96 7.09 6.96 1,000 7.00 6.81
13-09-10 6.99 7.02 6.89 6,000 6.89 6.70
Date Open High Low Vol Cls adjCls
13-09-09 6.98 7.01 6.95 1,800 7.01 6.82
13-09-06 7.02 7.02 7.00 2,800 7.01 6.82
13-09-05 6.93 7.05 6.81 5,400 7.05 6.86
13-09-04 6.92 7.05 6.92 2,900 7.05 6.86
13-09-03 7.05 7.05 6.91 2,100 7.00 6.81
13-08-30 7.00 7.05 6.99 2,900 7.01 6.82
13-08-29 6.98 7.00 6.98 2,600 7.00 6.81
13-08-28 7.00 7.00 6.90 4,700 6.95 6.76
13-08-27 7.05 7.05 6.95 3,300 7.00 6.81
Date Open High Low Vol Cls adjCls
13-08-26 7.05 7.10 6.89 1,600 7.10 6.91
13-08-23 7.00 7.05 6.95 800 7.05 6.86
13-08-22 7.00 7.05 6.88 1,100 7.02 6.83
13-08-21 7.02 7.06 6.89 3,800 6.89 6.70
13-08-20 6.89 7.02 6.81 4,700 6.99 6.80
13-08-19 7.00 7.06 6.80 6,000 6.87 6.68
13-08-16 7.01 7.10 7.00 2,700 7.00 6.81
13-08-15 7.10 7.10 7.10 0 7.10 6.91
13-08-14 7.12 7.12 7.10 4,100 7.10 6.91
Date Open High Low Vol Cls adjCls
13-08-13 6.98 7.10 6.98 1,700 7.00 6.81
13-08-12 7.09 7.09 6.97 1,700 7.08 6.89
13-08-09 7.04 7.12 6.96 3,600 6.96 6.77
13-08-08 7.03 7.08 7.03 700 7.05 6.86
13-08-07 6.98 7.00 6.87 4,700 7.00 6.81
13-08-06 7.11 7.11 6.85 6,200 6.96 6.77
13-08-05 6.84 7.00 6.84 3,100 7.00 6.81
13-08-02 6.97 7.00 6.95 3,200 7.00 6.81
13-08-01 6.90 6.90 6.90 100 6.90 6.71
Date Open High Low Vol Cls adjCls
13-07-31 6.92 7.01 6.85 3,000 7.01 6.82
13-07-30 6.82 6.86 6.82 500 6.86 6.67
13-07-29 6.81 6.99 6.78 7,700 6.90 6.71
13-07-26 7.08 7.08 6.84 1,200 6.84 6.66
13-07-25 6.89 7.02 6.87 5,200 7.02 6.83
13-07-24 6.83 6.91 6.82 1,300 6.88 6.69
13-07-23 6.78 6.89 6.77 3,300 6.85 6.67
13-07-22 6.85 6.91 6.76 4,600 6.80 6.62
13-07-19 6.91 6.91 6.86 500 6.86 6.67
Date Open High Low Vol Cls adjCls
13-07-18 6.80 6.95 6.80 4,100 6.91 6.72
13-07-17 6.94 6.98 6.85 11,900 6.95 6.76
13-07-16 6.89 6.89 6.65 19,400 6.80 6.62
13-07-15 7.59 7.59 6.60 92,800 6.60 6.42
13-07-12 7.72 7.76 7.57 8,300 7.57 7.37
13-07-11 7.69 7.73 7.62 2,000 7.71 7.50
13-07-10 7.68 7.75 7.57 3,900 7.57 7.37
13-07-09 7.65 7.68 7.52 2,900 7.64 7.43
13-07-08 7.54 7.65 7.53 3,300 7.56 7.36
Date Open High Low Vol Cls adjCls
13-07-05 7.56 7.65 7.53 3,700 7.64 7.43
13-07-03 7.58 7.58 7.50 900 7.50 7.30
13-07-02 7.67 7.67 7.40 17,100 7.44 7.24
13-07-01 7.27 7.64 7.27 1,300 7.38 7.18
13-06-28 7.43 7.65 7.17 1,800 7.65 7.44
13-06-27 7.30 7.58 7.30 3,400 7.40 7.20
13-06-26 7.32 7.34 7.20 4,000 7.32 7.12
13-06-25 7.26 7.32 7.26 2,500 7.32 7.12
13-06-24 7.40 7.41 7.25 5,600 7.30 7.10
Date Open High Low Vol Cls adjCls
13-06-21 7.50 7.50 7.40 11,200 7.49 7.29
13-06-20 7.55 7.56 7.45 4,300 7.45 7.25
13-06-19 7.55 7.65 7.53 4,000 7.53 7.33
13-06-18 7.53 7.65 7.51 7,100 7.56 7.36
13-06-17 7.59 7.60 7.59 2,100 7.60 7.40
13-06-14 7.52 7.69 7.50 8,900 7.55 7.35
13-06-13 7.48 7.70 7.48 4,600 7.60 7.40
13-06-12 7.50 7.50 7.43 7,400 7.44 7.24
13-06-11 7.56 7.64 7.46 8,100 7.46 7.26
Date Open High Low Vol Cls adjCls
13-06-10 7.61 7.70 7.54 7,700 7.64 7.43
13-06-07 7.60 7.60 7.55 7,500 7.60 7.40
13-06-06 7.49 7.58 7.49 800 7.58 7.38
13-06-05 7.50 7.72 7.30 6,600 7.45 7.25
13-06-04 7.64 7.65 7.50 2,600 7.56 7.36
13-06-03 7.53 7.62 7.51 1,100 7.54 7.34
13-05-31 7.52 7.62 7.43 11,100 7.43 7.23
13-05-30 7.54 7.66 7.54 200 7.66 7.45
13-05-29 7.51 7.69 7.51 5,500 7.51 7.31
Date Open High Low Vol Cls adjCls
13-05-28 7.81 7.81 7.55 7,400 7.71 7.50
13-05-24 7.50 7.60 7.50 5,000 7.55 7.35
13-05-23 7.65 7.65 7.50 7,600 7.65 7.44
13-05-22 7.61 7.70 7.55 27,200 7.66 7.45
13-05-21 7.58 8.22 7.00 15,000 7.75 7.54
13-05-20 8.21 8.44 8.18 11,600 8.35 8.12
13-05-17 7.99 8.37 7.91 20,400 8.14 7.92
13-05-16 7.74 8.00 7.40 22,800 8.00 7.78
13-05-15 7.57 7.79 7.20 22,400 7.79 7.58
Date Open High Low Vol Cls adjCls
13-05-14 7.10 7.79 7.10 33,000 7.65 7.44
13-05-13 6.65 7.10 6.65 9,300 7.06 6.87
13-05-10 6.75 6.90 6.52 11,700 6.90 6.71
13-05-09 6.22 6.85 6.20 19,800 6.85 6.67
13-05-08 6.15 6.22 6.15 1,000 6.22 6.05
13-05-07 6.17 6.17 6.11 6,700 6.16 5.99
13-05-06 6.03 6.05 6.02 1,000 6.02 5.86
13-05-03 5.92 6.17 5.87 3,800 5.99 5.83
13-05-02 5.93 6.02 5.93 8,300 5.93 5.77
Date Open High Low Vol Cls adjCls
13-05-01 6.12 6.26 5.86 4,800 5.86 5.70
13-04-30 6.35 6.35 6.17 12,400 6.17 6.00
13-04-29 6.49 6.49 6.20 9,000 6.37 6.20
13-04-26 6.44 6.55 6.26 2,500 6.37 6.20
13-04-25 6.25 6.55 6.22 26,600 6.40 6.23
13-04-24 6.30 6.40 6.20 6,900 6.22 6.05
13-04-23 6.00 6.35 6.00 18,100 6.20 6.03
13-04-22 6.18 6.18 6.00 11,800 6.00 5.84
13-04-19 6.03 6.18 6.03 1,800 6.18 6.01
Date Open High Low Vol Cls adjCls
13-04-18 6.20 6.20 5.89 8,500 6.07 5.91
13-04-17 5.70 6.17 5.57 31,700 6.16 5.99
13-04-16 5.95 5.96 5.53 54,100 5.78 5.62
13-04-15 6.64 6.90 5.85 37,000 5.85 5.69
13-04-12 6.40 6.40 6.06 9,200 6.32 6.15
13-04-11 6.42 6.42 6.20 3,100 6.30 6.13
13-04-10 6.21 6.43 6.21 1,100 6.36 6.19
13-04-09 6.27 6.30 6.21 2,600 6.21 6.04
13-04-08 6.45 6.45 6.31 1,400 6.43 6.26
Date Open High Low Vol Cls adjCls
13-04-05 6.29 6.43 6.27 3,200 6.40 6.23
13-04-04 6.32 6.43 6.26 6,000 6.29 6.12
13-04-03 6.42 6.42 6.32 3,200 6.32 6.15
13-04-02 6.39 6.45 6.32 3,600 6.32 6.15
13-04-01 6.36 6.46 6.36 3,800 6.43 6.26
13-03-28 6.36 6.36 6.32 900 6.36 6.19
13-03-27 6.41 6.41 6.33 1,500 6.35 6.18
13-03-26 6.40 6.60 6.36 10,100 6.49 6.31
13-03-25 6.19 6.35 6.19 6,200 6.35 6.18
Date Open High Low Vol Cls adjCls
13-03-22 6.30 6.30 6.29 9,800 6.30 6.13
13-03-21 6.26 6.30 6.25 2,300 6.30 6.13
13-03-20 6.30 6.30 6.19 17,100 6.30 6.13
13-03-19 6.64 6.64 6.35 3,700 6.38 6.21
13-03-18 6.58 6.64 6.45 2,800 6.45 6.28
13-03-15 6.29 6.73 6.29 2,500 6.59 6.41
13-03-14 6.43 6.65 6.24 1,500 6.40 6.23
13-03-13 6.50 6.54 6.26 900 6.50 6.32
13-03-12 6.49 6.49 6.49 800 6.49 6.31
Date Open High Low Vol Cls adjCls
13-03-11 6.49 6.49 6.45 500 6.45 6.28
13-03-08 6.41 6.49 6.24 5,100 6.48 6.31
13-03-07 6.50 6.50 6.20 3,900 6.40 6.23
13-03-06 6.46 6.46 6.31 5,300 6.41 6.24
13-03-05 6.22 6.59 6.22 4,700 6.49 6.31
13-03-04 6.60 6.60 6.40 900 6.40 6.23
13-03-01 6.61 6.67 6.50 2,800 6.50 6.32
13-02-28 6.80 6.80 6.60 900 6.73 6.55
13-02-27 6.81 6.82 6.76 3,600 6.80 6.62
Date Open High Low Vol Cls adjCls
13-02-26 6.71 6.86 6.69 3,400 6.86 6.67
13-02-25 6.75 6.98 6.51 21,100 6.80 6.62
13-02-22 6.75 6.87 6.75 1,200 6.75 6.57
13-02-21 6.99 6.99 6.75 5,900 6.75 6.57
13-02-20 7.04 7.09 6.96 3,800 7.09 6.90
13-02-19 7.03 7.10 6.97 2,100 7.10 6.91
13-02-15 6.84 7.11 6.84 1,200 7.09 6.90
13-02-14 7.11 7.11 7.05 800 7.06 6.87
13-02-13 7.05 7.10 7.05 1,300 7.05 6.86
Date Open High Low Vol Cls adjCls
13-02-12 7.05 7.14 6.88 3,600 7.12 6.93
13-02-11 7.01 7.15 7.01 2,700 7.10 6.91
13-02-08 7.00 7.10 6.97 7,600 7.10 6.91
13-02-07 6.97 7.00 6.91 5,200 7.00 6.81
13-02-06 6.88 7.07 6.88 1,000 6.95 6.76
13-02-05 7.20 7.20 6.77 1,400 6.98 6.79
13-02-04 7.14 7.19 6.77 1,700 7.19 7.00
13-02-01 7.00 7.28 7.00 5,700 7.19 7.00
13-01-31 6.75 6.99 6.75 8,900 6.85 6.67
Date Open High Low Vol Cls adjCls
13-01-30 6.70 6.85 6.70 7,000 6.75 6.57
13-01-29 6.40 6.72 6.40 1,700 6.72 6.54
13-01-28 6.70 6.85 6.41 6,600 6.49 6.31
13-01-25 6.82 6.82 6.71 800 6.71 6.53
13-01-24 6.92 6.97 6.76 3,800 6.82 6.64
13-01-23 6.90 7.06 6.67 6,900 6.70 6.52
13-01-22 6.90 7.09 6.90 3,200 6.95 6.76
13-01-18 7.04 7.10 6.90 3,300 7.03 6.84
13-01-17 7.11 7.11 6.92 5,200 7.05 6.86
Date Open High Low Vol Cls adjCls
13-01-16 7.37 7.37 7.18 5,300 7.18 6.99
13-01-15 7.36 7.65 7.34 27,600 7.46 7.26
13-01-14 6.93 7.39 6.93 39,700 7.30 7.10
13-01-11 6.97 7.12 6.83 15,700 6.83 6.65
13-01-10 6.74 6.92 6.71 10,300 6.90 6.71
13-01-09 6.60 6.70 6.55 2,800 6.61 6.43
13-01-08 6.58 6.70 6.49 16,200 6.58 6.40
13-01-07 6.43 6.66 6.17 7,100 6.49 6.31
13-01-04 5.99 6.26 5.99 9,400 6.24 6.07
Date Open High Low Vol Cls adjCls
13-01-03 5.78 5.99 5.71 9,900 5.97 5.81
13-01-02 5.77 5.80 5.62 9,100 5.78 5.62
12-12-31 5.57 5.70 5.55 6,100 5.64 5.49
12-12-28 5.57 5.65 5.56 8,700 5.60 5.45
12-12-27 5.50 5.60 5.42 6,600 5.59 5.44
12-12-26 5.57 5.60 5.45 7,200 5.60 5.45
12-12-24 5.58 5.60 5.58 700 5.60 5.45
12-12-21 5.41 5.60 5.41 4,700 5.50 5.35
12-12-20 5.50 5.71 5.46 6,500 5.61 5.46
Date Open High Low Vol Cls adjCls
12-12-19 5.60 5.70 5.48 4,400 5.48 5.33
12-12-18 5.60 5.68 5.56 4,000 5.56 5.41
12-12-17 5.60 5.60 5.55 3,400 5.56 5.41
12-12-14 5.56 5.56 5.45 15,700 5.56 5.41
12-12-13 5.64 5.70 5.59 2,900 5.68 5.53
12-12-12 5.71 5.74 5.60 4,900 5.68 5.53
12-12-11 5.67 5.72 5.62 9,400 5.70 5.55
12-12-10 5.68 5.70 5.60 10,700 5.60 5.45
12-12-07 5.47 5.70 5.47 4,800 5.68 5.53
Date Open High Low Vol Cls adjCls
12-12-06 5.36 5.52 5.35 6,100 5.36 5.22
12-12-05 5.55 5.59 5.36 10,300 5.54 5.39
12-12-04 5.55 5.55 5.48 4,300 5.48 5.33
12-12-03 5.51 5.56 5.46 5,700 5.52 5.37
12-11-30 5.60 5.60 5.35 12,100 5.49 5.34
12-11-29 5.50 5.59 5.47 3,700 5.59 5.44
12-11-28 5.49 5.49 5.35 2,100 5.48 5.33
12-11-27 5.60 5.60 5.41 9,300 5.51 5.36
12-11-26 5.57 5.60 5.46 3,400 5.47 5.32
Date Open High Low Vol Cls adjCls
12-11-23 5.58 5.59 5.58 500 5.59 5.44
12-11-21 5.61 5.61 5.58 3,200 5.58 5.43
12-11-20 5.67 5.80 5.65 4,500 5.65 5.50
12-11-19 5.70 5.70 5.45 5,000 5.69 5.54
12-11-16 5.50 5.80 5.23 7,900 5.69 5.54
12-11-15 5.80 5.80 5.42 6,900 5.50 5.35
12-11-14 5.64 5.98 5.59 2,700 5.86 5.60
12-11-13 5.68 5.75 5.55 1,000 5.72 5.47
12-11-12 5.81 5.86 5.65 7,700 5.65 5.40
Date Open High Low Vol Cls adjCls
12-11-09 5.67 5.70 5.60 8,500 5.63 5.38
12-11-08 5.79 5.84 5.65 7,900 5.74 5.49
12-11-07 5.87 5.87 5.87 2,400 5.87 5.61
12-11-06 5.77 6.25 5.72 3,100 5.89 5.63
12-11-05 5.93 6.19 5.40 12,900 5.72 5.47
12-11-02 6.40 6.40 6.30 1,900 6.30 6.03
12-11-01 6.19 6.38 6.17 2,800 6.38 6.10
12-10-31 6.16 6.18 5.82 5,900 6.18 5.91
12-10-26 6.23 6.23 6.05 2,800 6.05 5.79
Date Open High Low Vol Cls adjCls
12-10-25 6.30 6.34 6.20 2,200 6.20 5.93
12-10-24 6.30 6.32 6.30 2,200 6.30 6.03
12-10-23 6.22 6.30 6.19 6,700 6.30 6.03
12-10-22 6.25 6.32 6.20 2,400 6.22 5.95
12-10-19 6.40 6.40 6.27 2,600 6.27 6.00
12-10-18 6.39 6.74 6.39 3,300 6.45 6.17
12-10-17 6.26 6.79 6.26 5,600 6.48 6.20
12-10-16 6.33 6.65 6.33 6,200 6.43 6.15
12-10-15 6.53 7.00 6.30 41,000 6.33 6.05
Date Open High Low Vol Cls adjCls
12-10-12 6.48 6.57 6.44 10,300 6.57 6.28
12-10-11 6.35 6.49 6.35 1,800 6.49 6.21
12-10-10 6.35 6.39 6.35 2,200 6.39 6.11
12-10-09 6.39 6.39 6.39 0 6.39 6.11
12-10-08 6.30 6.39 6.30 700 6.39 6.11
12-10-05 6.36 6.37 6.25 3,800 6.25 5.98
12-10-04 6.48 6.48 6.48 100 6.48 6.20
12-10-03 6.39 6.43 6.33 1,300 6.42 6.14
12-10-02 6.36 6.47 6.34 2,100 6.34 6.06
Date Open High Low Vol Cls adjCls
12-10-01 6.40 6.50 6.26 7,300 6.47 6.19
12-09-28 6.55 6.55 6.55 0 6.55 6.26
12-09-27 6.25 6.55 6.16 5,900 6.55 6.26
12-09-26 6.23 6.34 6.18 1,900 6.18 5.91
12-09-25 6.16 6.40 6.16 1,200 6.38 6.10
12-09-24 6.25 6.25 6.25 0 6.25 5.98
12-09-21 6.54 6.54 6.21 3,200 6.25 5.98
12-09-20 6.26 6.44 6.20 1,900 6.38 6.10
12-09-19 6.50 6.50 6.15 2,000 6.22 5.95
Date Open High Low Vol Cls adjCls
12-09-18 6.35 6.35 6.12 2,300 6.15 5.88
12-09-17 6.54 6.54 6.35 1,500 6.35 6.07
12-09-14 6.43 6.43 6.25 3,100 6.36 6.08
12-09-13 6.22 6.47 6.20 6,000 6.42 6.14
12-09-12 6.24 6.24 6.20 2,000 6.22 5.95
12-09-11 6.10 6.34 6.10 4,600 6.26 5.99
12-09-10 6.34 6.34 6.06 7,600 6.12 5.85
12-09-07 6.34 6.34 6.27 4,100 6.34 6.06
12-09-06 6.29 6.35 6.21 5,700 6.34 6.06
Date Open High Low Vol Cls adjCls
12-09-05 6.64 6.64 6.21 25,500 6.28 6.01
12-09-04 6.67 6.67 6.67 400 6.67 6.38
12-08-31 6.79 6.85 6.72 1,300 6.72 6.43
12-08-30 6.73 6.73 6.67 1,000 6.71 6.42
12-08-29 6.70 6.75 6.70 800 6.75 6.46
12-08-28 6.82 6.82 6.81 1,100 6.81 6.51
12-08-27 6.68 7.00 6.60 3,000 6.89 6.59
12-08-24 6.50 6.73 6.50 1,700 6.73 6.44
12-08-23 6.35 6.55 6.34 1,600 6.53 6.25
Date Open High Low Vol Cls adjCls
12-08-22 6.58 6.58 6.58 0 6.58 6.29
12-08-21 6.61 6.61 6.40 2,500 6.58 6.29
12-08-20 6.36 6.65 6.36 1,000 6.65 6.36
12-08-17 6.60 6.63 6.51 2,400 6.62 6.33
12-08-16 6.59 6.59 6.24 10,100 6.48 6.20
12-08-15 6.24 6.63 6.20 4,200 6.27 6.00
12-08-14 6.30 6.35 6.15 14,800 6.30 6.03
12-08-13 6.61 6.61 6.21 27,500 6.30 6.03
12-08-10 6.67 6.81 6.57 9,300 6.61 6.32
Date Open High Low Vol Cls adjCls
12-08-09 6.71 6.76 6.49 14,900 6.65 6.36
12-08-08 6.77 6.79 6.63 6,500 6.65 6.36
12-08-07 6.66 6.85 6.66 10,200 6.74 6.45
12-08-06 6.87 6.87 6.70 2,800 6.70 6.41
12-08-03 6.75 6.85 6.75 5,500 6.77 6.48
12-08-02 6.93 6.93 6.51 15,600 6.75 6.46
12-08-01 7.03 7.15 6.92 8,200 7.00 6.69
12-07-31 7.16 7.18 7.15 8,800 7.15 6.84
12-07-30 7.01 7.12 7.01 1,200 7.12 6.81
Date Open High Low Vol Cls adjCls
12-07-27 7.27 7.28 7.00 3,300 7.28 6.96
12-07-26 7.32 7.32 7.28 600 7.28 6.96
12-07-25 7.39 7.39 7.25 200 7.25 6.93
12-07-24 7.23 7.44 7.01 10,500 7.08 6.77
12-07-23 7.35 7.35 6.90 8,500 7.34 7.02
12-07-20 7.37 7.67 7.33 5,000 7.35 7.03
12-07-19 7.40 7.58 7.40 6,600 7.58 7.25
12-07-18 7.62 7.62 7.38 9,100 7.38 7.06
12-07-17 7.84 7.84 7.03 13,500 7.67 7.34
Date Open High Low Vol Cls adjCls
12-07-16 8.01 8.14 7.71 15,500 7.73 7.39
12-07-13 7.99 8.15 7.80 15,700 8.15 7.79
12-07-12 8.49 8.50 8.04 21,500 8.12 7.77
12-07-11 7.50 8.80 7.50 70,900 8.49 8.12
12-07-10 7.64 7.73 7.42 7,700 7.50 7.17
12-07-09 7.50 7.60 7.42 8,100 7.45 7.13
12-07-06 7.63 7.65 7.42 6,200 7.50 7.17
12-07-05 7.27 7.80 7.27 8,700 7.77 7.43
12-07-03 7.15 7.28 7.15 9,300 7.28 6.96
Date Open High Low Vol Cls adjCls
12-07-02 7.12 7.19 6.90 2,700 7.19 6.88
12-06-29 7.19 7.24 6.75 12,400 6.75 6.46
12-06-28 7.11 7.11 7.02 900 7.09 6.78
12-06-27 7.01 7.19 7.00 2,800 7.19 6.88
12-06-26 7.02 7.08 6.94 5,400 7.05 6.74
12-06-25 7.16 7.19 6.75 12,900 7.14 6.83
12-06-22 7.13 7.20 7.13 4,300 7.20 6.89
12-06-21 7.24 7.25 7.11 3,600 7.20 6.89
12-06-20 7.17 7.25 7.17 2,600 7.25 6.93
Date Open High Low Vol Cls adjCls
12-06-19 7.07 7.22 7.07 400 7.22 6.91
12-06-18 7.08 7.24 7.03 6,500 7.13 6.82
12-06-15 7.21 7.21 7.04 2,700 7.13 6.82
12-06-14 7.02 7.21 7.02 2,900 7.21 6.90
12-06-13 6.88 7.06 6.86 300 7.06 6.75
12-06-12 6.77 7.06 6.77 1,800 6.95 6.65
12-06-11 7.21 7.21 6.75 13,100 6.81 6.51
12-06-08 7.13 7.20 7.13 1,700 7.20 6.89
12-06-07 7.31 7.32 6.93 9,100 7.32 7.00
Date Open High Low Vol Cls adjCls
12-06-06 7.46 7.46 7.26 7,700 7.26 6.94
12-06-05 7.25 7.45 7.25 1,800 7.45 7.13
12-06-04 7.41 7.41 7.11 5,900 7.35 7.03
12-06-01 7.36 7.45 7.27 2,000 7.45 7.13
12-05-31 7.43 7.45 7.43 1,700 7.45 7.13
12-05-30 7.27 7.41 7.17 9,600 7.38 7.06
12-05-29 7.16 7.36 7.15 17,300 7.32 7.00
12-05-25 7.11 7.15 7.01 2,000 7.15 6.84
12-05-24 7.15 7.30 7.15 1,500 7.30 6.98
Date Open High Low Vol Cls adjCls
12-05-23 7.38 7.38 7.15 3,600 7.15 6.84
12-05-22 7.27 7.35 7.20 1,000 7.22 6.91
12-05-21 7.29 7.29 7.14 2,900 7.14 6.83
12-05-18 7.20 7.30 7.11 4,100 7.30 6.98
12-05-17 7.17 7.30 7.10 3,000 7.30 6.98
12-05-16 7.25 7.40 7.17 2,600 7.17 6.86
12-05-15 7.27 7.34 7.10 1,000 7.34 7.02
12-05-14 7.23 7.28 7.12 6,600 7.12 6.81
12-05-11 7.19 7.45 7.10 16,800 7.24 6.92
Date Open High Low Vol Cls adjCls
12-05-10 7.07 7.19 7.00 6,600 7.11 6.80
12-05-09 7.07 7.24 7.00 1,800 7.20 6.89
12-05-08 7.05 7.17 7.00 3,200 7.17 6.86
12-05-07 6.95 7.14 6.95 1,700 7.09 6.78
12-05-04 6.95 7.02 6.95 2,700 7.01 6.70
12-05-03 6.85 6.93 6.85 500 6.93 6.63
12-05-02 6.80 6.86 6.65 10,600 6.86 6.56
12-05-01 7.01 7.10 6.68 2,500 6.68 6.39
12-04-30 6.90 7.18 6.73 10,000 7.15 6.84
Date Open High Low Vol Cls adjCls
12-04-27 6.85 6.96 6.79 2,900 6.82 6.52
12-04-26 6.56 6.86 6.56 4,000 6.75 6.46
12-04-25 6.62 6.83 6.51 9,400 6.69 6.40
12-04-24 6.59 6.67 6.42 10,800 6.67 6.38
12-04-23 6.41 6.73 6.40 27,200 6.64 6.35
12-04-20 6.68 6.78 6.48 8,500 6.52 6.24
12-04-19 6.83 6.83 6.51 3,300 6.71 6.42
12-04-18 6.82 6.90 6.64 8,400 6.90 6.60
12-04-17 6.83 6.98 6.67 3,200 6.86 6.56
Date Open High Low Vol Cls adjCls
12-04-16 6.82 7.07 6.60 24,200 6.75 6.46
12-04-13 6.99 7.02 6.65 14,000 6.76 6.47
12-04-12 7.53 7.53 6.85 18,800 7.19 6.88
12-04-11 7.00 7.68 7.00 25,000 7.00 6.69
12-04-10 6.77 6.99 6.65 5,300 6.99 6.69
12-04-09 6.85 6.85 6.60 3,500 6.85 6.55
12-04-05 6.75 6.94 6.58 6,200 6.94 6.64
12-04-04 6.75 6.76 6.59 6,900 6.68 6.39
12-04-03 6.82 6.85 6.62 1,300 6.70 6.41
Date Open High Low Vol Cls adjCls
12-04-02 6.80 6.81 6.80 1,000 6.81 6.51
12-03-30 6.66 6.85 6.66 2,200 6.75 6.46
12-03-29 6.91 7.01 6.42 21,200 6.50 6.22
12-03-28 7.06 7.06 6.86 4,900 6.86 6.56
12-03-27 7.19 7.19 7.00 6,800 7.18 6.87
12-03-26 6.97 7.23 6.70 7,500 7.23 6.91
12-03-23 6.60 6.98 6.52 11,400 6.94 6.64
12-03-22 7.25 7.27 6.66 11,300 6.76 6.47
12-03-21 7.40 7.45 7.07 9,500 7.25 6.93
Date Open High Low Vol Cls adjCls
12-03-20 7.30 7.54 7.22 7,600 7.46 7.13
12-03-19 7.55 7.58 7.30 4,600 7.58 7.25
12-03-16 7.68 7.68 7.50 500 7.58 7.25
12-03-15 7.59 7.70 7.41 2,800 7.65 7.32
12-03-14 7.76 7.76 7.55 8,000 7.59 7.26
12-03-13 7.73 7.90 7.73 2,500 7.90 7.56
12-03-12 7.66 7.79 7.66 1,900 7.79 7.45
12-03-09 7.73 7.87 7.73 900 7.87 7.53
12-03-08 7.98 7.99 7.91 1,000 7.91 7.57
Date Open High Low Vol Cls adjCls
12-03-07 7.96 7.99 7.67 2,500 7.87 7.53
12-03-06 7.88 7.90 7.66 5,400 7.90 7.56
12-03-05 7.61 7.91 7.61 5,200 7.77 7.43
12-03-02 7.84 7.84 7.56 3,500 7.61 7.28
12-03-01 7.95 7.98 7.65 2,900 7.90 7.56
12-02-29 7.65 7.77 7.60 5,500 7.65 7.32
12-02-28 7.77 7.77 7.51 5,900 7.65 7.32
12-02-27 8.00 8.04 7.72 2,800 7.72 7.38
12-02-24 7.91 8.24 7.84 7,700 7.84 7.50
Date Open High Low Vol Cls adjCls
12-02-23 7.28 8.24 7.26 12,800 7.93 7.58
12-02-22 7.48 7.94 6.50 28,400 7.52 7.19
12-02-21 8.40 8.60 7.96 17,500 7.96 7.61
12-02-17 7.90 9.00 7.90 6,500 8.82 8.44
12-02-16 8.88 9.31 8.80 6,400 9.06 8.67
12-02-15 9.23 9.34 8.59 49,600 8.90 8.51
12-02-14 9.57 9.57 9.12 1,400 9.28 8.88
12-02-13 9.30 9.58 9.13 8,100 9.25 8.85
12-02-10 9.30 9.31 9.16 7,900 9.28 8.88
Date Open High Low Vol Cls adjCls
12-02-09 9.52 9.52 9.30 3,500 9.38 8.97
12-02-08 9.47 9.63 9.39 9,500 9.55 9.13
12-02-07 9.31 9.69 9.31 6,900 9.32 8.91
12-02-06 9.40 9.50 9.16 10,600 9.43 9.02
12-02-03 9.39 9.55 9.13 26,500 9.53 9.11
12-02-02 9.24 9.53 9.05 17,100 9.40 8.99
12-02-01 8.86 9.53 8.86 83,400 9.15 8.75
12-01-31 8.39 9.00 8.38 57,100 8.81 8.43
12-01-30 8.30 8.35 8.26 4,900 8.33 7.97
Date Open High Low Vol Cls adjCls
12-01-27 8.17 8.25 8.17 2,500 8.25 7.89
12-01-26 7.92 8.30 7.50 13,600 8.13 7.78
12-01-25 7.98 8.00 7.85 5,400 7.95 7.60
12-01-24 7.63 8.10 7.63 14,900 7.97 7.62
12-01-23 8.01 8.02 7.80 3,300 7.81 7.47
12-01-20 7.87 8.19 7.87 12,000 8.00 7.65
12-01-19 7.98 8.25 7.89 6,700 7.94 7.59
12-01-18 8.15 8.27 7.83 6,800 7.83 7.49
12-01-17 8.45 8.45 8.18 9,700 8.18 7.82
Date Open High Low Vol Cls adjCls
12-01-13 8.60 8.60 8.20 5,300 8.49 8.12
12-01-12 8.55 8.60 8.46 5,500 8.60 8.23
12-01-11 8.60 8.60 8.48 8,700 8.48 8.11
12-01-10 8.60 8.61 8.42 10,600 8.54 8.17
12-01-09 8.60 8.61 8.15 15,600 8.61 8.23
12-01-06 7.10 8.35 7.10 49,400 8.15 7.79
12-01-05 6.72 6.99 6.52 6,500 6.83 6.53
12-01-04 5.95 6.80 5.66 45,100 6.75 6.46
12-01-03 5.26 5.70 5.26 9,900 5.64 5.39
Date Open High Low Vol Cls adjCls
11-12-30 5.36 5.43 5.06 11,700 5.12 4.90
11-12-29 5.30 5.45 5.30 5,500 5.40 5.16
11-12-28 5.33 5.33 5.20 1,900 5.28 5.05
11-12-27 5.45 5.50 5.17 10,400 5.44 5.20
11-12-23 5.25 5.60 5.25 2,100 5.40 5.16
11-12-22 5.38 5.48 5.25 3,700 5.48 5.24
11-12-21 5.24 5.33 5.09 3,500 5.33 5.10
11-12-20 5.49 5.50 5.29 1,000 5.40 5.16
11-12-19 5.51 5.51 5.07 3,500 5.07 4.85
Date Open High Low Vol Cls adjCls
11-12-16 5.63 5.63 5.45 1,500 5.45 5.21
11-12-15 5.64 5.64 5.50 3,300 5.50 5.26
11-12-14 5.74 5.74 5.66 200 5.66 5.41
11-12-13 5.68 5.68 5.55 2,600 5.68 5.43
11-12-12 5.54 5.75 5.52 400 5.75 5.50
11-12-09 5.94 5.94 5.50 1,900 5.60 5.36
11-12-08 5.71 5.71 5.71 800 5.71 5.46
11-12-07 5.73 5.76 5.71 1,200 5.76 5.51
11-12-06 5.91 5.92 5.60 5,700 5.75 5.50
Date Open High Low Vol Cls adjCls
11-12-05 5.97 6.05 5.93 1,800 5.93 5.67
11-12-02 5.96 6.05 5.82 4,200 6.05 5.79
11-12-01 6.00 6.10 5.80 3,100 5.88 5.62
11-11-30 6.00 6.10 5.94 4,700 6.03 5.77
11-11-29 5.76 5.76 5.76 0 5.76 5.51
11-11-28 5.71 6.01 5.58 31,700 5.76 5.51
11-11-25 5.80 5.80 5.70 3,000 5.70 5.45
11-11-23 5.76 5.81 5.75 2,300 5.75 5.50
11-11-22 5.76 5.87 5.75 1,800 5.82 5.57
Date Open High Low Vol Cls adjCls
11-11-21 5.99 5.99 5.75 2,500 5.77 5.52
11-11-18 6.13 6.21 6.05 6,100 6.12 5.85
11-11-17 6.06 6.19 6.05 4,400 6.19 5.92
11-11-16 6.10 6.22 6.08 6,500 6.18 5.91
11-11-15 5.80 6.05 5.80 7,100 6.05 5.79
11-11-14 6.07 6.07 5.78 5,900 6.05 5.79
11-11-11 6.00 6.10 5.95 9,100 6.10 5.83
11-11-10 5.78 6.06 5.78 5,000 5.98 5.72
11-11-09 5.72 5.86 5.72 4,600 5.84 5.59
Date Open High Low Vol Cls adjCls
11-11-08 5.71 5.95 5.71 21,400 5.95 5.63
11-11-07 5.70 5.89 5.70 1,200 5.75 5.44
11-11-04 6.06 6.09 5.70 4,100 5.91 5.60
11-11-03 6.19 6.19 5.86 2,100 5.99 5.67
11-11-02 6.19 6.19 6.00 4,200 6.19 5.86
11-11-01 6.19 6.49 6.19 6,800 6.19 5.86
11-10-31 6.40 6.46 6.10 1,300 6.37 6.03
11-10-28 6.34 6.45 5.97 8,100 6.36 6.02
11-10-27 6.00 6.49 5.70 11,300 6.39 6.05
Date Open High Low Vol Cls adjCls
11-10-26 5.70 5.90 5.70 7,000 5.90 5.59
11-10-25 5.72 5.83 5.70 7,800 5.83 5.52
11-10-24 5.64 5.75 5.64 3,000 5.68 5.38
11-10-21 5.91 5.91 5.37 9,900 5.49 5.20
11-10-20 5.54 5.58 5.30 5,200 5.30 5.02
11-10-19 5.89 5.89 5.50 900 5.61 5.31
11-10-18 5.71 5.91 5.52 2,600 5.59 5.29
11-10-17 5.83 5.94 5.75 3,600 5.75 5.44
11-10-14 5.90 6.00 5.75 13,900 5.84 5.53
Date Open High Low Vol Cls adjCls
11-10-13 5.87 6.00 5.70 21,900 5.94 5.62
11-10-12 5.55 6.75 5.55 31,400 6.03 5.71
11-10-11 5.02 5.39 5.02 2,900 5.10 4.83
11-10-10 5.33 5.89 5.07 12,400 5.07 4.80
11-10-07 5.80 5.90 5.03 13,300 5.43 5.14
11-10-06 5.28 5.95 5.27 9,200 5.59 5.29
11-10-05 5.31 5.31 5.30 1,900 5.31 5.03
11-10-04 5.63 5.63 5.22 23,300 5.41 5.12
11-10-03 5.63 5.78 5.55 4,200 5.55 5.25
Date Open High Low Vol Cls adjCls
11-09-30 5.74 5.79 5.63 800 5.64 5.34
11-09-29 6.15 6.15 5.56 3,000 5.83 5.52
11-09-28 5.75 6.20 5.75 2,100 5.80 5.49
11-09-27 6.05 6.05 5.62 3,200 5.65 5.35
11-09-26 6.00 6.00 5.95 10,300 5.95 5.63
11-09-23 6.02 6.29 5.90 4,700 6.24 5.91
11-09-22 6.09 6.10 5.57 5,800 6.00 5.68
11-09-21 6.20 6.47 6.20 2,400 6.25 5.92
11-09-20 6.00 6.14 5.99 3,600 6.06 5.74
Date Open High Low Vol Cls adjCls
11-09-19 6.00 6.08 6.00 1,300 6.00 5.68
11-09-16 6.00 6.25 5.92 19,800 6.10 5.78
11-09-15 6.10 6.26 5.95 9,900 6.03 5.71
11-09-14 6.21 6.40 6.10 20,800 6.25 5.92
11-09-13 6.22 6.44 6.18 5,200 6.31 5.97
11-09-12 6.35 6.54 6.16 4,900 6.16 5.83
11-09-09 6.80 6.96 6.10 3,900 6.53 6.18
11-09-08 6.98 7.00 6.95 600 6.95 6.58
11-09-07 6.72 7.06 6.72 3,700 6.88 6.51
Date Open High Low Vol Cls adjCls
11-09-06 6.61 6.66 6.51 7,000 6.55 6.20
11-09-02 6.77 6.86 6.60 2,000 6.66 6.31
11-09-01 6.99 7.07 6.97 1,300 7.07 6.69
11-08-31 6.33 7.09 6.33 12,600 7.00 6.63
11-08-30 6.19 6.50 6.16 4,300 6.50 6.15
11-08-29 5.98 6.25 5.95 4,200 6.15 5.82
11-08-26 6.13 6.36 6.13 4,200 6.25 5.92
11-08-25 6.21 6.24 6.07 800 6.10 5.78
11-08-24 5.91 6.25 5.91 6,600 6.23 5.90
Date Open High Low Vol Cls adjCls
11-08-23 5.67 6.25 5.55 4,300 5.89 5.58
11-08-22 6.10 6.10 5.44 3,700 5.91 5.60
11-08-19 5.87 6.15 5.87 6,000 5.94 5.62
11-08-18 6.25 6.25 5.90 4,200 5.90 5.59
11-08-17 6.47 6.48 6.00 5,800 6.34 6.00
11-08-16 5.88 6.45 5.58 7,600 6.34 6.00
11-08-15 6.30 6.52 5.90 5,700 5.95 5.63
11-08-12 6.56 6.63 6.00 9,600 6.14 5.81
11-08-11 6.09 6.50 6.09 5,100 6.49 6.14
Date Open High Low Vol Cls adjCls
11-08-10 6.88 6.88 4.80 16,100 6.05 5.73
11-08-09 6.14 6.99 6.12 13,000 6.99 6.62
11-08-08 6.71 7.27 6.00 8,400 6.07 5.75
11-08-05 7.01 7.02 6.80 9,400 6.88 6.51
11-08-04 7.11 7.26 6.95 3,100 7.03 6.66
11-08-03 7.17 7.56 6.73 13,300 7.25 6.86
11-08-02 7.17 7.20 7.06 6,600 7.08 6.70
11-08-01 7.80 7.82 7.00 11,900 7.22 6.84
11-07-29 7.55 7.78 7.50 6,500 7.62 7.21
Date Open High Low Vol Cls adjCls
11-07-28 7.39 7.78 7.31 10,700 7.58 7.18
11-07-27 7.50 7.52 7.30 7,900 7.30 6.91
11-07-26 7.68 7.68 7.40 17,100 7.50 7.10
11-07-25 8.29 8.29 7.53 24,200 7.56 7.16
11-07-22 8.30 8.57 8.20 6,100 8.28 7.84
11-07-21 8.72 8.72 8.23 5,200 8.39 7.94
11-07-20 8.67 8.87 8.58 3,200 8.70 8.24
11-07-19 8.70 8.70 8.42 3,800 8.57 8.11
11-07-18 8.62 8.79 8.58 2,400 8.77 8.30
Date Open High Low Vol Cls adjCls
11-07-15 8.98 8.98 8.51 3,800 8.84 8.37
11-07-14 9.23 9.23 8.73 6,200 8.78 8.31
11-07-13 8.79 9.25 8.64 9,100 9.09 8.61
11-07-12 8.31 8.88 8.31 5,100 8.78 8.31
11-07-11 8.54 8.77 8.21 5,700 8.33 7.89
11-07-08 9.08 9.11 8.05 17,500 8.96 8.48
11-07-07 8.91 9.33 8.91 2,900 9.18 8.69
11-07-06 9.19 9.19 8.70 2,400 8.90 8.43
11-07-05 9.15 9.29 9.15 1,700 9.22 8.73
Date Open High Low Vol Cls adjCls
11-07-01 9.07 9.33 9.03 3,900 9.20 8.71
11-06-30 8.91 9.05 8.77 5,700 9.05 8.57
11-06-29 8.55 9.07 8.50 19,800 8.83 8.36
11-06-28 8.41 8.55 8.41 2,900 8.52 8.07
11-06-27 8.15 8.43 8.14 10,000 8.43 7.98
11-06-24 8.15 8.40 8.15 6,900 8.15 7.72
11-06-23 8.11 8.29 8.09 3,900 8.09 7.66
11-06-22 8.28 8.28 8.10 9,100 8.23 7.79
11-06-21 8.17 8.35 8.09 8,400 8.17 7.74
Date Open High Low Vol Cls adjCls
11-06-20 8.22 8.22 8.04 2,600 8.13 7.70
11-06-17 8.15 8.23 8.02 4,300 8.23 7.79
11-06-16 8.48 8.54 8.00 5,300 8.10 7.67
11-06-15 8.23 8.55 8.23 1,200 8.52 8.07
11-06-14 8.74 8.80 8.27 3,400 8.32 7.88
11-06-13 8.75 8.90 8.63 5,300 8.64 8.18
11-06-10 9.14 9.14 8.58 9,600 8.69 8.23
11-06-09 8.78 9.21 8.78 6,000 9.15 8.66
11-06-08 9.22 9.25 8.71 8,500 8.78 8.31
Date Open High Low Vol Cls adjCls
11-06-07 8.83 9.21 8.73 8,100 9.21 8.72
11-06-06 8.79 9.00 8.65 13,600 8.80 8.33
11-06-03 8.46 8.94 8.46 9,600 8.94 8.46
11-06-02 8.34 8.60 8.23 5,800 8.60 8.14
11-06-01 7.97 8.60 7.97 16,000 8.56 8.10
11-05-31 7.97 8.10 7.80 10,000 8.00 7.57
11-05-27 7.54 7.83 7.54 7,600 7.83 7.41
11-05-26 7.45 7.55 7.40 12,700 7.54 7.14
11-05-25 7.41 7.55 7.40 7,700 7.52 7.12
Date Open High Low Vol Cls adjCls
11-05-24 7.86 7.86 7.27 10,700 7.41 7.02
11-05-23 7.86 7.94 7.69 8,700 7.80 7.38
11-05-20 8.14 8.17 7.89 6,800 8.17 7.74
11-05-19 8.29 8.52 8.01 3,800 8.20 7.76
11-05-18 8.35 8.36 8.20 6,600 8.20 7.76
11-05-17 8.36 8.39 8.30 6,700 8.37 7.92
11-05-16 8.49 8.52 8.29 8,000 8.46 8.01
11-05-13 8.40 8.59 8.40 1,900 8.59 8.13
11-05-12 8.74 8.74 8.26 8,400 8.59 8.13
Date Open High Low Vol Cls adjCls
11-05-11 8.41 8.76 8.40 2,000 8.75 8.28
11-05-10 8.56 8.56 8.36 2,900 8.42 7.97
11-05-09 8.47 8.51 8.41 3,400 8.50 8.05
11-05-06 8.46 8.48 8.35 5,300 8.44 7.99
11-05-05 8.32 8.57 8.24 11,700 8.24 7.80
11-05-04 8.50 8.56 8.40 8,200 8.42 7.97
11-05-03 8.59 8.66 8.51 9,900 8.64 8.18
11-05-02 8.70 8.87 8.67 5,100 8.77 8.30
11-04-29 8.56 8.71 8.56 10,000 8.61 8.15
Date Open High Low Vol Cls adjCls
11-04-28 8.89 8.89 8.56 8,600 8.66 8.20
11-04-27 8.63 8.97 8.55 10,000 8.85 8.38
11-04-26 8.83 8.83 8.50 7,800 8.58 8.12
11-04-25 8.46 8.97 8.46 8,400 8.84 8.37
11-04-21 8.96 8.96 8.29 15,900 8.89 8.42
11-04-20 8.99 8.99 8.54 12,800 8.87 8.40
11-04-19 8.56 8.90 8.43 8,800 8.90 8.43
11-04-18 8.83 8.83 8.16 19,000 8.56 8.10
11-04-15 9.46 9.46 8.71 21,900 8.82 8.35
Date Open High Low Vol Cls adjCls
11-04-14 8.60 9.49 8.60 29,100 9.46 8.96
11-04-13 7.98 8.90 7.90 54,900 8.64 8.18
11-04-12 10.20 10.24 7.20 84,400 7.98 7.56
11-04-11 10.76 10.90 10.20 14,800 10.55 9.99
11-04-08 10.62 10.79 10.48 12,800 10.78 10.21
11-04-07 10.20 10.62 10.20 5,800 10.61 10.05
11-04-06 9.94 10.27 9.80 10,800 10.11 9.57
11-04-05 10.06 10.06 9.73 7,600 9.80 9.28
11-04-04 10.25 10.25 9.96 4,700 9.96 9.43
Date Open High Low Vol Cls adjCls
11-04-01 10.01 10.19 10.01 5,000 10.11 9.57
11-03-31 10.00 10.24 9.75 15,400 10.12 9.58
11-03-30 10.44 10.44 10.15 10,000 10.25 9.70
11-03-29 10.52 10.62 10.31 5,900 10.32 9.77
11-03-28 10.87 10.98 10.53 3,300 10.63 10.06
11-03-25 10.85 10.95 10.80 4,200 10.81 10.23
11-03-24 10.82 11.18 10.73 18,000 10.84 10.26
11-03-23 10.80 11.04 10.67 8,100 10.75 10.18
11-03-22 11.00 11.14 10.76 12,200 10.90 10.32
Date Open High Low Vol Cls adjCls
11-03-21 10.73 10.85 10.71 7,400 10.80 10.23
11-03-18 10.43 10.80 10.43 11,200 10.56 10.00
11-03-17 10.13 10.34 9.92 13,100 10.10 9.56
11-03-16 9.63 10.15 9.55 17,100 9.68 9.16
11-03-15 9.71 9.87 9.40 26,400 9.64 9.13
11-03-14 10.46 10.46 10.05 11,500 10.18 9.64
11-03-11 9.58 10.62 9.45 20,600 10.41 9.86
11-03-10 10.03 10.06 9.65 27,800 9.77 9.25
11-03-09 10.71 10.74 10.25 22,900 10.25 9.70
Date Open High Low Vol Cls adjCls
11-03-08 10.98 11.13 10.19 20,500 10.75 10.18
11-03-07 11.14 11.14 10.54 10,300 10.81 10.23
11-03-04 11.02 11.34 10.90 16,000 11.08 10.49
11-03-03 10.50 11.23 10.40 20,200 11.10 10.51
11-03-02 10.48 10.69 10.35 21,900 10.50 9.94
11-03-01 11.21 11.21 10.01 60,100 10.29 9.74
11-02-28 11.12 11.68 10.86 27,800 10.90 10.32
11-02-25 11.50 11.70 10.75 36,000 11.00 10.41
11-02-24 11.01 11.48 10.75 48,700 11.17 10.58
Date Open High Low Vol Cls adjCls
11-02-23 12.67 12.67 10.93 96,000 10.93 10.35
11-02-22 13.51 13.51 12.05 120,900 12.40 11.74
11-02-18 14.64 15.95 13.75 61,000 14.18 13.43
11-02-17 14.02 14.78 14.02 16,400 14.53 13.76
11-02-16 13.90 14.61 13.77 38,400 14.42 13.65
11-02-15 13.69 13.99 13.46 12,800 13.82 13.08
11-02-14 13.36 13.91 13.00 17,400 13.68 12.95
11-02-11 13.17 13.49 13.10 12,500 13.35 12.64
11-02-10 13.44 13.68 13.00 13,200 13.18 12.48
Date Open High Low Vol Cls adjCls
11-02-09 13.99 14.00 13.36 21,000 13.58 12.86
11-02-08 14.30 14.47 13.40 24,800 13.82 13.08
11-02-07 14.61 14.63 14.25 21,700 14.25 13.49
11-02-04 13.92 14.47 13.70 18,600 14.31 13.55
11-02-03 13.57 14.10 13.57 10,100 14.10 13.35
11-02-02 13.27 14.25 13.27 20,200 13.79 13.06
11-02-01 13.17 14.04 12.75 43,100 13.48 12.76
11-01-31 12.48 13.24 12.26 16,000 12.98 12.29
11-01-28 12.86 12.86 12.00 25,600 12.24 11.59
Date Open High Low Vol Cls adjCls
11-01-27 13.17 13.36 12.72 28,200 12.86 12.18
11-01-26 12.14 13.15 12.09 51,200 12.97 12.28
11-01-25 12.11 12.12 11.93 3,800 12.12 11.47
11-01-24 11.40 12.20 11.25 19,500 12.12 11.47
11-01-21 11.49 11.64 11.24 8,200 11.30 10.70
11-01-20 11.84 11.84 11.11 25,900 11.35 10.75
11-01-19 12.44 12.44 11.69 18,500 11.82 11.19
11-01-18 12.20 12.35 12.03 10,700 12.30 11.65
11-01-14 12.22 12.30 12.15 7,600 12.28 11.63
Date Open High Low Vol Cls adjCls
11-01-13 11.79 12.20 11.79 19,700 12.20 11.55
11-01-12 11.32 12.25 11.31 52,500 11.68 11.06
11-01-11 11.49 11.49 11.30 13,100 11.36 10.76
11-01-10 11.43 11.58 11.32 10,200 11.47 10.86
11-01-07 11.41 11.61 11.39 10,400 11.46 10.85
11-01-06 11.42 11.69 11.21 26,200 11.39 10.78
11-01-05 10.96 11.42 10.96 27,000 11.42 10.81
11-01-04 11.36 11.50 10.65 35,600 10.89 10.31
11-01-03 11.64 12.25 11.32 66,200 11.48 10.87
Date Open High Low Vol Cls adjCls
10-12-31 11.78 11.81 11.42 7,600 11.72 11.10
10-12-30 10.93 12.00 10.58 66,300 11.66 11.04
10-12-29 11.00 11.40 10.72 19,000 11.38 10.77
10-12-28 11.42 11.42 10.72 41,800 11.01 10.42
10-12-27 9.86 11.56 9.86 93,800 11.42 10.81
10-12-23 9.99 9.99 9.70 17,600 9.99 9.46
10-12-22 9.91 9.91 9.55 11,900 9.70 9.18
10-12-21 9.73 10.00 9.55 32,400 9.77 9.25
10-12-20 9.77 9.88 9.52 12,000 9.55 9.04
Date Open High Low Vol Cls adjCls
10-12-17 9.79 9.94 9.71 8,500 9.89 9.36
10-12-16 9.53 9.99 9.50 7,600 9.97 9.44
10-12-15 9.97 9.97 9.60 10,200 9.63 9.12
10-12-14 9.65 9.92 9.56 9,900 9.80 9.28
10-12-13 9.90 10.00 9.64 21,300 9.64 9.13
10-12-10 9.85 9.90 9.81 9,300 9.90 9.37
10-12-09 9.78 9.95 9.67 16,900 9.90 9.37
10-12-08 9.65 9.71 9.11 29,800 9.43 8.93
10-12-07 9.62 9.89 9.51 17,700 9.51 9.00
Date Open High Low Vol Cls adjCls
10-12-06 9.74 9.91 9.57 7,700 9.65 9.14
10-12-03 9.81 9.88 9.59 14,200 9.65 9.14
10-12-02 9.71 9.83 9.47 23,400 9.80 9.28
10-12-01 9.73 9.92 9.43 17,500 9.50 8.99
10-11-30 9.95 10.00 9.55 4,300 9.55 9.04
10-11-29 9.43 10.08 9.43 10,900 10.00 9.47
10-11-26 9.77 9.77 9.41 10,200 9.46 8.96
10-11-24 9.78 10.09 9.51 11,100 9.98 9.45
10-11-23 9.95 9.95 9.49 10,800 9.65 9.14
Date Open High Low Vol Cls adjCls
10-11-22 9.62 10.20 9.36 7,700 10.20 9.66
10-11-19 9.30 9.87 9.30 11,300 9.62 9.11
10-11-18 9.83 10.14 9.56 30,600 9.89 9.36
10-11-17 9.63 10.08 9.25 20,900 9.56 9.05
10-11-16 9.74 9.99 9.25 15,800 9.78 9.26
10-11-15 9.95 10.29 9.93 12,500 10.06 9.52
10-11-12 10.10 10.14 9.09 45,600 9.92 9.39
10-11-11 10.12 10.48 10.10 10,000 10.35 9.80
10-11-10 10.71 10.80 10.22 29,900 10.49 9.93
Date Open High Low Vol Cls adjCls
10-11-09 9.74 11.10 9.74 116,100 10.57 10.01
10-11-08 9.82 10.00 9.50 14,100 9.90 9.32
10-11-05 9.86 10.24 9.60 26,800 9.90 9.32
10-11-04 9.47 9.86 9.46 26,500 9.83 9.25
10-11-03 9.58 9.75 9.18 16,700 9.61 9.04
10-11-02 9.60 9.95 9.06 46,900 9.49 8.93
10-11-01 10.16 10.69 9.68 22,600 9.70 9.13
10-10-29 10.00 10.44 9.93 30,200 10.23 9.63
10-10-28 9.79 10.17 9.72 32,600 9.90 9.32
Date Open High Low Vol Cls adjCls
10-10-27 10.27 10.61 9.23 77,500 9.99 9.40
10-10-26 11.17 11.19 10.13 69,000 10.46 9.84
10-10-25 9.72 11.42 9.72 240,900 11.22 10.56
10-10-22 9.65 9.90 9.50 14,400 9.72 9.15
10-10-21 10.10 10.13 9.45 37,300 9.81 9.23
10-10-20 9.40 10.30 9.33 150,800 10.04 9.45
10-10-19 9.84 10.40 9.22 49,300 9.26 8.71
10-10-18 10.00 10.77 10.00 72,900 10.64 10.01
10-10-15 9.41 10.20 9.22 102,700 10.10 9.50
Date Open High Low Vol Cls adjCls
10-10-14 9.74 9.74 9.30 42,500 9.44 8.88
10-10-13 9.99 9.99 9.00 132,800 9.90 9.32
10-10-12 9.30 10.60 8.98 325,700 9.76 9.18
10-10-11 7.68 9.42 7.68 339,800 9.37 8.82
10-10-08 6.92 7.16 6.68 28,900 7.10 6.68
10-10-07 6.60 6.89 6.60 5,100 6.80 6.40
10-10-06 6.45 6.63 6.15 17,700 6.63 6.24
10-10-05 6.31 6.50 6.31 24,500 6.50 6.12
10-10-04 6.46 6.46 6.16 16,200 6.21 5.84
Date Open High Low Vol Cls adjCls
10-10-01 6.30 6.50 6.30 4,700 6.43 6.05
10-09-30 6.36 6.39 6.13 10,900 6.30 5.93
10-09-29 6.19 6.25 6.10 2,900 6.25 5.88
10-09-28 6.26 6.30 6.03 9,500 6.20 5.83
10-09-27 6.41 6.45 6.22 14,800 6.29 5.92
10-09-24 6.12 6.18 6.05 10,500 6.18 5.82
10-09-23 6.12 6.12 5.95 6,000 6.10 5.74
10-09-22 5.94 6.15 5.94 9,600 6.15 5.79
10-09-21 6.02 6.20 5.99 12,500 6.06 5.70
Date Open High Low Vol Cls adjCls
10-09-20 6.00 6.05 5.78 23,400 5.95 5.60
10-09-17 6.05 6.20 5.75 14,400 6.20 5.83
10-09-16 6.06 6.06 5.81 7,500 6.01 5.66
10-09-15 5.94 6.10 5.94 4,300 6.01 5.66
10-09-14 5.90 6.13 5.79 2,600 6.02 5.67
10-09-13 6.06 6.06 5.91 3,200 5.91 5.56
10-09-10 6.15 6.15 5.72 1,600 6.00 5.65
10-09-09 6.15 6.16 5.91 1,300 5.95 5.60
10-09-08 5.94 6.19 5.74 3,100 5.91 5.56
Date Open High Low Vol Cls adjCls
10-09-07 6.15 6.15 6.01 9,100 6.01 5.66
10-09-03 6.10 6.18 5.76 8,900 6.12 5.76
10-09-02 5.81 6.10 5.38 27,900 6.10 5.74
10-09-01 5.85 5.89 5.71 1,400 5.79 5.45
10-08-31 5.47 5.79 5.47 2,000 5.49 5.17
10-08-30 5.58 5.59 5.58 800 5.59 5.26
10-08-27 5.54 5.80 5.42 2,800 5.70 5.36
10-08-26 5.03 5.90 4.99 8,100 5.49 5.17
10-08-25 5.12 5.31 5.12 5,500 5.30 4.99
Date Open High Low Vol Cls adjCls
10-08-24 5.56 5.75 5.26 4,200 5.33 5.02
10-08-23 5.57 5.93 5.35 7,600 5.68 5.35
10-08-20 5.38 5.95 5.38 17,500 5.84 5.50
10-08-19 5.87 5.97 5.70 3,900 5.70 5.36
10-08-18 5.88 5.90 5.70 10,600 5.87 5.52
10-08-17 5.42 5.88 5.42 23,700 5.69 5.35
10-08-16 5.50 5.50 5.05 1,700 5.45 5.13
10-08-13 5.15 5.50 5.02 4,300 5.50 5.18
10-08-12 5.24 5.24 5.19 600 5.24 4.93
Date Open High Low Vol Cls adjCls
10-08-11 5.24 5.24 5.24 100 5.24 4.93
10-08-10 5.16 5.38 5.16 3,600 5.17 4.87
10-08-09 5.06 5.17 5.04 1,900 5.15 4.85
10-08-06 5.15 5.17 4.97 3,100 5.01 4.71
10-08-05 5.17 5.17 4.99 1,100 5.17 4.87
10-08-04 5.05 5.17 4.98 7,400 5.17 4.87
10-08-03 5.02 5.17 4.96 3,900 5.08 4.78
10-08-02 4.92 5.17 4.92 2,600 5.12 4.82
10-07-30 5.00 5.15 4.90 5,200 4.90 4.61
Date Open High Low Vol Cls adjCls
10-07-29 4.96 5.07 4.96 7,200 5.07 4.77
10-07-28 4.95 4.99 4.76 700 4.99 4.70
10-07-27 4.97 4.99 4.97 1,000 4.97 4.68
10-07-26 4.95 4.95 4.95 0 4.95 4.66
10-07-23 4.81 5.00 4.81 4,500 4.95 4.66
10-07-22 5.00 5.00 4.99 5,900 5.00 4.71
10-07-21 5.12 5.12 5.12 100 5.12 4.82
10-07-20 5.09 5.17 4.85 800 5.02 4.72
10-07-19 4.88 4.99 4.88 2,600 4.90 4.61
Date Open High Low Vol Cls adjCls
10-07-16 5.10 5.10 4.96 1,400 5.03 4.73
10-07-15 4.99 5.00 4.99 3,000 5.00 4.71
10-07-14 5.01 5.01 4.82 16,500 5.00 4.71
10-07-13 5.35 5.35 4.91 10,000 5.15 4.85
10-07-12 5.25 5.46 5.25 1,200 5.35 5.03
10-07-09 5.30 5.30 5.10 1,200 5.20 4.89
10-07-08 5.25 5.55 5.25 2,300 5.25 4.94
10-07-07 5.47 5.55 4.87 1,500 5.14 4.84
10-07-06 5.19 5.41 4.78 5,400 4.78 4.50
Date Open High Low Vol Cls adjCls
10-07-02 5.28 5.28 5.07 2,600 5.10 4.80
10-07-01 5.38 5.38 5.38 200 5.38 5.06
10-06-30 5.30 5.30 5.20 2,000 5.20 4.89
10-06-29 5.25 5.30 5.25 2,800 5.30 4.99
10-06-28 5.39 5.51 5.26 2,700 5.51 5.19
10-06-25 5.78 5.78 5.30 7,000 5.40 5.08
10-06-24 5.52 5.70 5.19 1,800 5.19 4.88
10-06-23 5.42 5.51 5.40 800 5.50 5.18
10-06-22 5.79 6.09 5.72 2,200 5.72 5.38
Date Open High Low Vol Cls adjCls
10-06-21 5.92 6.14 5.80 4,400 6.14 5.78
10-06-18 5.89 6.04 5.73 9,300 6.04 5.68
10-06-17 6.00 6.00 6.00 500 6.00 5.65
10-06-16 6.00 6.00 6.00 0 6.00 5.65
10-06-15 5.70 6.00 5.70 3,800 6.00 5.65
10-06-14 6.01 6.01 5.60 5,800 5.60 5.27
10-06-11 6.00 6.00 5.98 5,000 6.00 5.65
10-06-10 5.90 5.90 5.90 0 5.90 5.55
10-06-09 5.95 5.95 5.82 2,500 5.90 5.55
Date Open High Low Vol Cls adjCls
10-06-08 5.60 5.85 5.60 5,300 5.85 5.51
10-06-07 5.94 5.94 5.60 400 5.60 5.27
10-06-04 5.97 5.99 5.97 600 5.98 5.63
10-06-03 6.05 6.05 6.05 0 6.05 5.69
10-06-02 6.05 6.05 6.05 300 6.05 5.69
10-06-01 5.91 6.00 5.68 4,200 6.00 5.65
10-05-28 6.18 6.18 6.00 500 6.00 5.65
10-05-27 5.97 6.10 5.61 12,600 6.01 5.66
10-05-26 5.43 5.82 5.43 2,700 5.70 5.36
Date Open High Low Vol Cls adjCls
10-05-25 5.82 5.85 5.74 1,400 5.83 5.49
10-05-24 5.71 5.71 5.35 2,200 5.35 5.03
10-05-21 5.01 5.89 4.98 5,700 5.81 5.47
10-05-20 5.75 5.75 5.03 5,800 5.25 4.94
10-05-19 5.85 6.10 5.70 2,100 5.90 5.55
10-05-18 5.90 6.01 5.85 12,400 5.85 5.51
10-05-17 6.08 6.08 5.84 3,400 5.84 5.50
10-05-14 6.01 6.15 5.90 2,500 5.97 5.62
10-05-13 6.10 6.18 6.08 9,100 6.17 5.81
Date Open High Low Vol Cls adjCls
10-05-12 5.94 6.04 5.90 15,900 6.00 5.65
10-05-11 5.64 5.79 5.50 3,200 5.79 5.45
10-05-10 6.01 6.11 5.58 13,000 5.81 5.47
10-05-07 6.11 6.19 5.76 2,000 5.76 5.42
10-05-06 5.81 6.20 5.75 6,700 6.20 5.83
10-05-05 5.84 6.20 5.75 2,400 5.97 5.62
10-05-04 6.09 6.09 5.92 2,200 5.92 5.57
10-05-03 6.24 6.24 6.00 5,000 6.00 5.65
10-04-30 6.10 6.24 6.10 1,500 6.11 5.75
Date Open High Low Vol Cls adjCls
10-04-29 6.26 6.32 6.10 2,300 6.17 5.81
10-04-28 6.35 6.35 6.11 2,700 6.24 5.87
10-04-27 6.16 6.34 6.16 1,600 6.34 5.97
10-04-26 6.35 6.35 6.16 13,900 6.20 5.83
10-04-23 6.29 6.36 6.22 2,500 6.30 5.93
10-04-22 6.19 6.30 6.14 2,300 6.15 5.79
10-04-21 6.02 6.20 6.02 10,900 6.19 5.83
10-04-20 5.93 6.09 5.90 2,600 6.05 5.69
10-04-19 5.98 6.00 5.90 3,600 6.00 5.65
Date Open High Low Vol Cls adjCls
10-04-16 6.01 6.10 5.93 22,800 6.10 5.74
10-04-15 6.10 6.28 6.05 20,200 6.18 5.82
10-04-14 5.94 6.15 5.94 12,700 6.10 5.74
10-04-13 5.90 5.99 5.75 17,400 5.94 5.59
10-04-12 7.12 7.12 5.75 68,700 6.00 5.65
10-04-09 6.23 6.45 6.03 5,100 6.35 5.98
10-04-08 6.48 6.49 6.34 4,400 6.34 5.97
10-04-07 6.45 6.50 6.36 11,100 6.40 6.02
10-04-06 6.36 6.50 6.27 30,700 6.50 6.12
Date Open High Low Vol Cls adjCls
10-04-05 6.30 6.45 6.26 11,400 6.26 5.89
10-04-01 6.20 6.33 6.20 2,800 6.32 5.95
10-03-31 6.16 6.17 6.05 5,200 6.16 5.80
10-03-30 5.97 6.35 5.97 700 6.17 5.81
10-03-29 6.30 6.35 6.17 5,800 6.28 5.91
10-03-26 6.03 6.22 5.82 10,900 6.16 5.80
10-03-25 5.94 6.21 5.76 10,600 6.12 5.76
10-03-24 5.95 6.04 5.85 16,800 6.04 5.68
10-03-23 5.85 5.94 5.85 2,100 5.94 5.59
Date Open High Low Vol Cls adjCls
10-03-22 5.75 5.93 5.75 1,200 5.90 5.55
10-03-19 5.69 5.90 5.69 3,000 5.90 5.55
10-03-18 5.80 5.95 5.80 5,400 5.95 5.60
10-03-17 5.67 5.85 5.58 14,100 5.85 5.51
10-03-16 5.84 5.84 5.58 8,100 5.72 5.38
10-03-15 5.78 5.78 5.60 9,600 5.74 5.40
10-03-12 5.69 5.84 5.41 11,400 5.55 5.22
10-03-11 5.21 5.64 5.21 14,600 5.60 5.27
10-03-10 5.35 5.35 5.15 6,700 5.20 4.89
Date Open High Low Vol Cls adjCls
10-03-09 5.34 5.35 5.02 8,900 5.35 5.03
10-03-08 5.18 5.35 4.95 5,900 5.21 4.90
10-03-05 5.25 5.25 4.81 8,300 5.22 4.91
10-03-04 5.09 5.25 5.06 14,700 5.25 4.94
10-03-03 4.71 5.06 4.71 22,200 5.01 4.71
10-03-02 4.84 4.95 4.84 11,000 4.85 4.56
10-03-01 4.80 4.82 4.71 17,500 4.82 4.54
10-02-26 4.36 4.74 4.33 16,300 4.70 4.42
10-02-25 4.45 4.54 4.40 4,600 4.53 4.26
Date Open High Low Vol Cls adjCls
10-02-24 4.50 4.65 4.26 11,100 4.55 4.28
10-02-23 4.74 4.74 4.50 3,600 4.50 4.23
10-02-22 4.22 4.74 4.18 52,800 4.62 4.35
10-02-19 4.16 4.16 3.98 6,000 3.98 3.75
10-02-18 4.13 4.13 4.00 1,100 4.00 3.76
10-02-17 4.08 4.08 4.08 0 4.08 3.84
10-02-16 4.09 4.09 4.06 400 4.08 3.84
10-02-12 4.01 4.11 4.01 3,800 4.01 3.77
10-02-11 4.00 4.00 4.00 1,300 4.00 3.76
Date Open High Low Vol Cls adjCls
10-02-10 3.90 4.12 3.90 6,800 4.12 3.88
10-02-09 3.86 4.05 3.54 8,500 3.90 3.67
10-02-08 3.85 4.11 3.85 2,100 3.90 3.67
10-02-05 3.96 3.96 3.96 0 3.96 3.73
10-02-04 4.07 4.07 3.91 6,800 3.96 3.73
10-02-03 4.28 4.28 4.00 4,100 4.28 4.03
10-02-02 4.15 4.15 4.15 0 4.15 3.91
10-02-01 4.06 4.29 4.06 2,600 4.15 3.91
10-01-29 4.21 4.22 4.05 4,000 4.05 3.81
Date Open High Low Vol Cls adjCls
10-01-28 4.25 4.26 4.21 2,600 4.24 3.99
10-01-27 4.25 4.38 4.24 700 4.38 4.12
10-01-26 4.22 4.29 4.22 2,300 4.25 4.00
10-01-25 4.45 4.45 4.26 3,800 4.26 4.01
10-01-22 4.32 4.44 4.23 5,400 4.38 4.12
10-01-21 4.42 4.44 4.21 3,000 4.25 4.00
10-01-20 4.22 4.44 4.21 4,500 4.21 3.96
10-01-19 4.44 4.44 4.21 1,600 4.22 3.97
10-01-15 4.36 4.36 4.26 4,700 4.26 4.01
Date Open High Low Vol Cls adjCls
10-01-14 4.39 4.44 4.33 16,700 4.44 4.18
10-01-13 4.35 4.39 4.27 10,400 4.32 4.07
10-01-12 4.20 4.30 4.20 5,300 4.30 4.05
10-01-11 4.11 4.25 4.11 3,300 4.18 3.93
10-01-08 4.14 4.14 4.06 4,400 4.06 3.82
10-01-07 4.18 4.29 4.11 8,100 4.12 3.88
10-01-06 4.03 4.20 4.03 3,800 4.06 3.82
10-01-05 4.16 4.21 3.96 6,500 4.20 3.95
10-01-04 4.22 4.34 4.22 10,800 4.24 3.99
Date Open High Low Vol Cls adjCls
09-12-31 3.85 4.24 3.85 7,500 4.24 3.99
09-12-30 3.92 3.92 3.90 800 3.90 3.67
09-12-29 3.96 4.05 3.85 5,100 4.05 3.81
09-12-28 3.99 3.99 3.92 3,600 3.98 3.75
09-12-24 3.99 4.13 3.99 3,800 4.13 3.89
09-12-23 4.13 4.13 3.87 5,900 3.87 3.64
09-12-22 4.10 4.10 3.90 8,200 4.07 3.83
09-12-21 4.00 4.10 4.00 3,400 4.00 3.76
09-12-18 4.38 4.38 3.75 19,400 4.10 3.86
Date Open High Low Vol Cls adjCls
09-12-17 3.92 3.93 3.85 4,200 3.87 3.64
09-12-16 4.04 4.04 3.96 4,800 4.02 3.78
09-12-15 4.14 4.14 3.98 2,100 4.13 3.89
09-12-14 4.07 4.17 3.94 3,100 4.04 3.80
09-12-11 4.04 4.20 3.92 1,500 4.19 3.94
09-12-10 3.90 4.19 3.90 4,600 3.91 3.68
09-12-09 4.04 4.30 4.04 5,400 4.30 4.05
09-12-08 4.15 4.15 3.80 8,700 4.11 3.87
09-12-07 3.98 4.19 3.95 4,500 4.18 3.93
Date Open High Low Vol Cls adjCls
09-12-04 4.00 4.00 3.96 1,700 3.98 3.75
09-12-03 4.00 4.00 4.00 0 4.00 3.76
09-12-02 3.96 4.00 3.96 2,600 4.00 3.76
09-12-01 4.14 4.14 3.88 5,800 4.01 3.77
09-11-30 4.15 4.15 3.86 2,700 3.86 3.63
09-11-27 3.98 4.14 3.88 1,200 4.14 3.90
09-11-25 4.01 4.01 3.93 2,800 3.96 3.73
09-11-24 3.96 4.11 3.96 3,400 4.00 3.76
09-11-23 3.95 4.14 3.90 1,800 4.14 3.90
Date Open High Low Vol Cls adjCls
09-11-20 3.87 4.00 3.87 300 4.00 3.76
09-11-19 4.01 4.01 3.85 1,700 4.00 3.76
09-11-18 4.13 4.13 4.00 900 4.00 3.76
09-11-17 3.65 4.15 3.65 2,900 4.09 3.85
09-11-16 4.05 4.19 4.05 11,900 4.19 3.94
09-11-13 3.84 4.00 3.80 4,500 3.99 3.75
09-11-12 3.95 3.95 3.71 900 3.71 3.49
09-11-11 3.98 4.09 3.86 5,000 3.96 3.67
09-11-10 3.82 4.20 3.66 14,500 3.86 3.58
Date Open High Low Vol Cls adjCls
09-11-09 3.92 3.92 3.65 7,200 3.90 3.61
09-11-06 3.75 4.00 3.75 4,400 4.00 3.71
09-11-05 3.69 3.78 3.60 11,500 3.73 3.46
09-11-04 3.60 3.87 3.60 6,800 3.80 3.52
09-11-03 3.74 3.82 3.51 18,200 3.56 3.30
09-11-02 3.90 4.13 3.42 26,600 3.55 3.29
09-10-30 3.93 3.96 3.80 5,900 3.80 3.52
09-10-29 3.98 3.98 3.66 11,500 3.85 3.57
09-10-28 3.95 3.99 3.68 18,300 3.96 3.67
Date Open High Low Vol Cls adjCls
09-10-27 4.01 4.19 3.95 16,300 3.98 3.69
09-10-26 4.03 4.09 3.95 6,200 3.96 3.67
09-10-23 3.92 4.15 3.86 11,600 3.90 3.61
09-10-22 4.06 4.15 3.94 21,800 3.95 3.66
09-10-21 4.07 4.20 4.00 14,900 4.00 3.71
09-10-20 4.10 4.24 4.02 21,900 4.02 3.73
09-10-19 4.04 4.18 3.97 16,400 4.07 3.77
09-10-16 4.01 4.34 3.95 37,000 3.98 3.69
09-10-15 4.00 4.33 3.94 26,400 3.94 3.65
Date Open High Low Vol Cls adjCls
09-10-14 4.40 4.40 3.96 20,100 3.99 3.70
09-10-13 4.29 4.29 4.20 17,600 4.22 3.91
09-10-12 4.87 5.16 4.05 81,600 4.29 3.98
09-10-09 4.85 5.17 4.85 16,800 5.14 4.76
09-10-08 4.71 5.20 4.71 12,000 4.91 4.55
09-10-07 5.21 5.21 5.20 900 5.20 4.82
09-10-06 4.91 5.17 4.91 2,500 5.17 4.79
09-10-05 5.22 5.24 4.94 2,000 5.24 4.86
09-10-02 5.00 5.10 4.92 11,600 4.94 4.58
Date Open High Low Vol Cls adjCls
09-10-01 4.97 5.30 4.97 3,900 5.00 4.63
09-09-30 5.01 5.07 5.01 600 5.07 4.70
09-09-29 5.03 5.03 5.03 300 5.03 4.66
09-09-28 5.30 5.30 5.30 200 5.30 4.91
09-09-25 5.04 5.20 4.91 3,600 5.20 4.82
09-09-24 5.30 5.40 4.90 3,300 4.92 4.56
09-09-23 5.30 5.33 5.01 10,800 5.33 4.94
09-09-22 5.19 5.30 5.10 16,000 5.24 4.86
09-09-21 5.04 5.19 4.81 6,000 5.19 4.81
Date Open High Low Vol Cls adjCls
09-09-18 5.10 5.14 4.82 10,300 5.10 4.73
09-09-17 4.98 5.20 4.84 10,300 5.13 4.75
09-09-16 4.76 5.00 4.76 4,700 4.96 4.60
09-09-15 4.80 4.98 4.80 2,200 4.98 4.62
09-09-14 4.82 5.00 4.73 5,500 5.00 4.63
09-09-11 5.05 5.05 4.80 5,200 5.00 4.63
09-09-10 4.97 5.00 4.83 3,400 5.00 4.63
09-09-09 4.94 5.20 4.80 8,600 4.88 4.52
09-09-08 4.67 5.20 4.28 10,000 4.83 4.48
Date Open High Low Vol Cls adjCls
09-09-04 4.80 4.99 4.75 1,400 4.75 4.40
09-09-03 4.83 4.89 4.65 3,500 4.65 4.31
09-09-02 4.95 4.95 4.76 700 4.76 4.41
09-09-01 4.85 4.90 4.54 19,800 4.90 4.54
09-08-31 4.91 5.04 4.91 1,500 5.04 4.67
09-08-28 5.01 5.06 4.90 2,600 5.06 4.69
09-08-27 5.00 5.14 5.00 600 5.13 4.75
09-08-26 4.90 5.30 4.90 5,500 5.14 4.76
09-08-25 5.30 5.30 4.85 18,100 4.99 4.62
Date Open High Low Vol Cls adjCls
09-08-24 5.13 5.25 5.04 4,900 5.04 4.67
09-08-21 4.88 5.10 4.81 1,300 5.10 4.73
09-08-20 5.01 5.01 4.81 6,000 5.01 4.64
09-08-19 5.05 5.28 5.05 1,900 5.28 4.89
09-08-18 4.95 5.11 4.80 2,100 5.00 4.63
09-08-17 4.87 5.00 4.77 3,400 4.80 4.45
09-08-14 5.09 5.30 4.65 4,100 5.30 4.91
09-08-13 4.74 5.01 4.73 6,100 5.00 4.63
09-08-12 4.86 4.86 4.61 3,300 4.75 4.40
Date Open High Low Vol Cls adjCls
09-08-11 4.95 4.99 4.87 2,600 4.87 4.51
09-08-10 5.01 5.01 4.91 5,400 4.93 4.57
09-08-07 5.08 5.40 5.00 9,600 5.05 4.68
09-08-06 5.20 5.20 4.87 3,200 4.87 4.51
09-08-05 5.32 5.32 5.00 4,500 5.30 4.91
09-08-04 5.52 5.55 5.25 2,800 5.31 4.92
09-08-03 5.28 5.50 5.28 5,500 5.50 5.10
09-07-31 5.25 5.40 5.10 16,200 5.40 5.00
09-07-30 5.20 5.24 5.10 4,300 5.13 4.75
Date Open High Low Vol Cls adjCls
09-07-29 5.07 5.07 4.98 4,400 4.99 4.62
09-07-28 4.95 5.20 4.95 8,100 5.00 4.63
09-07-27 4.78 5.15 4.78 4,000 4.95 4.59
09-07-24 4.88 5.00 4.72 4,200 5.00 4.63
09-07-23 4.92 4.92 4.70 3,500 4.88 4.52
09-07-22 4.57 4.91 4.53 7,100 4.91 4.55
09-07-21 4.92 4.98 4.40 2,800 4.50 4.17
09-07-20 4.24 4.93 4.24 800 4.45 4.12
09-07-17 4.21 4.50 4.21 6,300 4.49 4.16
Date Open High Low Vol Cls adjCls
09-07-16 4.03 4.49 4.03 3,500 4.15 3.85
09-07-15 4.15 4.44 4.15 4,200 4.20 3.89
09-07-14 4.15 4.15 4.15 1,100 4.15 3.85
09-07-13 4.15 4.54 4.03 1,600 4.16 3.86
09-07-10 4.20 4.40 4.04 2,600 4.40 4.08
09-07-09 4.04 4.45 4.03 1,900 4.25 3.94
09-07-08 4.05 4.35 3.95 20,600 4.02 3.73
09-07-07 4.82 4.82 4.05 24,100 4.05 3.75
09-07-06 4.85 5.00 4.82 3,700 4.82 4.47
Date Open High Low Vol Cls adjCls
09-07-02 4.85 4.85 4.85 100 4.85 4.49
09-07-01 5.29 5.29 4.70 5,600 5.25 4.87
09-06-30 5.00 5.00 4.80 2,200 4.80 4.45
09-06-29 5.02 5.27 5.02 2,600 5.13 4.75
09-06-26 4.78 5.02 4.70 4,700 4.87 4.51
09-06-25 4.90 5.44 4.90 6,100 4.90 4.54
09-06-24 5.45 5.47 5.45 400 5.47 5.07
09-06-23 4.40 5.49 4.30 21,000 5.49 5.09
09-06-22 5.03 5.05 4.34 10,900 4.50 4.17
Date Open High Low Vol Cls adjCls
09-06-19 5.33 5.36 5.05 7,300 5.20 4.82
09-06-18 5.31 5.49 5.25 1,000 5.49 5.09
09-06-17 5.26 5.50 5.25 7,500 5.25 4.87
09-06-16 5.50 5.50 5.50 100 5.50 5.10
09-06-15 5.60 5.82 5.27 7,300 5.27 4.88
09-06-12 5.66 5.82 5.45 12,400 5.46 5.06
09-06-11 5.65 5.80 5.65 2,700 5.80 5.38
09-06-10 5.62 5.82 5.60 3,400 5.82 5.39
09-06-09 5.83 5.83 5.60 7,000 5.80 5.38
Date Open High Low Vol Cls adjCls
09-06-08 5.80 5.82 5.78 4,800 5.80 5.38
09-06-05 6.04 6.27 5.83 9,400 5.83 5.40
09-06-04 5.50 5.80 5.50 17,800 5.80 5.38
09-06-03 5.78 5.78 5.18 7,700 5.56 5.15
09-06-02 5.70 5.88 5.15 29,900 5.80 5.38
09-06-01 5.62 5.70 5.30 28,900 5.70 5.28
09-05-29 5.43 5.55 5.34 9,800 5.54 5.13
09-05-28 5.35 5.45 5.24 2,200 5.45 5.05
09-05-27 5.36 5.60 5.00 29,100 5.34 4.95
Date Open High Low Vol Cls adjCls
09-05-26 5.45 5.77 5.27 18,900 5.33 4.94
09-05-22 5.76 5.77 5.20 6,500 5.47 5.07
09-05-21 5.80 5.91 4.77 39,400 5.20 4.82
09-05-20 5.45 6.35 5.39 14,600 5.84 5.41
09-05-19 5.41 5.45 5.19 6,200 5.21 4.83
09-05-18 5.25 5.48 5.04 28,600 5.40 5.00
09-05-15 4.51 5.00 4.51 10,200 4.85 4.49
09-05-14 4.35 4.72 4.17 6,900 4.65 4.31
09-05-13 5.13 5.13 4.38 6,900 4.38 4.06
Date Open High Low Vol Cls adjCls
09-05-12 5.02 5.39 4.98 5,400 5.00 4.63
09-05-11 4.90 5.29 4.90 7,100 4.97 4.61
09-05-08 4.89 5.41 4.51 20,600 5.11 4.74
09-05-07 4.21 5.32 4.20 56,200 5.00 4.63
09-05-06 4.19 4.54 4.10 13,100 4.30 3.99
09-05-05 4.33 4.38 3.80 19,400 4.30 3.99
09-05-04 3.95 4.48 3.88 37,300 4.25 3.94
09-05-01 3.80 3.90 3.70 16,300 3.85 3.57
09-04-30 3.90 3.90 3.76 6,700 3.88 3.60
Date Open High Low Vol Cls adjCls
09-04-29 3.85 3.94 3.85 4,500 3.90 3.61
09-04-28 3.70 3.85 3.60 14,800 3.85 3.57
09-04-27 3.68 3.85 3.60 2,600 3.60 3.34
09-04-24 3.70 3.70 3.62 3,800 3.63 3.36
09-04-23 3.70 3.77 3.70 9,100 3.70 3.43
09-04-22 3.70 3.78 3.70 11,600 3.70 3.43
09-04-21 3.90 3.90 3.70 10,600 3.86 3.58
09-04-20 3.75 3.90 3.75 16,000 3.90 3.61
09-04-17 3.75 3.90 3.75 4,400 3.90 3.61
Date Open High Low Vol Cls adjCls
09-04-16 3.91 3.91 3.67 7,100 3.91 3.62
09-04-15 3.74 3.93 3.61 9,500 3.82 3.54
09-04-14 3.53 3.93 3.53 13,400 3.65 3.38
09-04-13 3.75 3.95 3.06 41,300 3.49 3.23
09-04-09 3.95 4.00 3.75 7,100 3.80 3.52
09-04-08 3.81 3.95 3.60 8,800 3.95 3.66
09-04-07 3.80 4.00 3.60 14,900 4.00 3.71
09-04-06 3.88 3.88 3.80 10,000 3.82 3.54
09-04-03 4.00 4.02 3.87 3,100 3.87 3.59
Date Open High Low Vol Cls adjCls
09-04-02 4.11 4.11 3.78 12,800 4.00 3.71
09-04-01 4.05 4.05 3.76 1,600 3.99 3.70
09-03-31 4.00 4.05 3.71 9,100 4.05 3.75
09-03-30 3.60 4.00 3.60 5,800 3.91 3.62
09-03-27 3.99 3.99 3.55 6,900 3.63 3.36
09-03-26 4.00 4.00 3.65 15,600 3.98 3.69
09-03-25 3.90 3.99 3.85 4,200 3.92 3.63
09-03-24 3.80 3.94 3.80 6,600 3.89 3.61
09-03-23 3.50 3.80 3.50 23,000 3.80 3.52
Date Open High Low Vol Cls adjCls
09-03-20 3.75 3.75 3.50 11,800 3.50 3.24
09-03-19 3.50 4.00 3.43 11,100 3.45 3.20
09-03-18 3.40 3.62 3.39 6,000 3.61 3.35
09-03-17 3.61 3.72 3.40 7,500 3.40 3.15
09-03-16 3.83 3.85 3.60 6,700 3.60 3.34
09-03-13 3.60 3.80 3.52 8,500 3.75 3.48
09-03-12 3.85 3.85 3.36 6,800 3.49 3.23
09-03-11 3.77 3.88 3.50 4,000 3.88 3.60
09-03-10 3.86 3.86 3.34 6,400 3.75 3.48
Date Open High Low Vol Cls adjCls
09-03-09 3.84 3.92 3.64 3,500 3.64 3.37
09-03-06 3.93 3.93 3.49 4,600 3.74 3.47
09-03-05 3.80 4.00 3.50 4,100 3.75 3.48
09-03-04 3.35 3.75 3.35 15,000 3.72 3.45
09-03-03 3.46 3.46 3.24 10,800 3.26 3.02
09-03-02 3.48 3.72 3.25 15,900 3.40 3.15
09-02-27 4.05 4.05 3.16 63,600 3.55 3.29
09-02-26 4.17 4.17 3.90 6,800 3.96 3.67
09-02-25 4.10 4.20 3.91 5,600 4.05 3.75
Date Open High Low Vol Cls adjCls
09-02-24 3.98 4.25 3.90 8,900 4.23 3.92
09-02-23 4.00 4.30 3.99 16,200 4.00 3.71
09-02-20 4.04 4.20 4.00 13,300 4.05 3.75
09-02-19 4.27 4.50 4.01 16,200 4.06 3.76
09-02-18 4.54 4.54 4.25 10,700 4.26 3.95
09-02-17 4.48 4.48 4.31 4,700 4.41 4.09
09-02-13 4.40 4.82 4.40 6,100 4.40 4.08
09-02-12 4.73 4.73 4.31 22,500 4.48 4.15
09-02-11 4.87 4.87 4.67 15,400 4.73 4.38
Date Open High Low Vol Cls adjCls
09-02-10 4.70 5.00 4.70 36,300 4.80 4.45
09-02-09 4.25 4.93 4.25 73,200 4.56 4.23
09-02-06 3.75 4.25 3.70 67,300 4.10 3.80
09-02-05 3.70 3.73 3.55 16,000 3.70 3.43
09-02-04 3.53 3.70 3.39 12,000 3.64 3.37
09-02-03 3.50 3.67 3.03 11,300 3.06 2.84
09-02-02 3.50 3.60 3.30 3,900 3.60 3.34
09-01-30 3.40 3.67 3.40 600 3.67 3.40
09-01-29 3.78 3.78 3.69 1,100 3.69 3.42
Date Open High Low Vol Cls adjCls
09-01-28 3.29 3.80 3.20 7,600 3.50 3.24
09-01-27 3.27 3.27 3.22 4,500 3.23 2.99
09-01-26 3.08 3.30 3.08 1,000 3.29 3.05
09-01-23 3.08 3.25 3.06 4,600 3.20 2.97
09-01-22 3.33 3.41 3.29 4,600 3.29 3.05
09-01-21 3.67 3.78 3.25 4,200 3.77 3.49
09-01-20 3.25 3.42 3.22 3,400 3.22 2.98
09-01-16 3.00 3.31 3.00 2,100 3.23 2.99
09-01-15 2.97 3.26 2.90 7,300 3.26 3.02
Date Open High Low Vol Cls adjCls
09-01-14 3.09 3.41 2.97 11,700 3.01 2.79
09-01-13 3.49 3.50 3.04 10,400 3.11 2.88
09-01-12 3.79 3.91 3.20 11,200 3.45 3.20
09-01-09 3.64 3.84 3.53 4,500 3.84 3.56
09-01-08 3.64 3.64 3.64 0 3.64 3.37
09-01-07 3.81 3.81 3.60 1,900 3.64 3.37
09-01-06 3.60 3.82 3.41 2,800 3.60 3.34
09-01-05 3.57 3.59 3.29 5,600 3.56 3.30
09-01-02 3.85 3.85 3.16 34,900 3.42 3.17
Date Open High Low Vol Cls adjCls
08-12-31 3.75 3.77 3.24 61,100 3.62 3.35
08-12-30 3.75 3.75 3.60 3,300 3.73 3.46
08-12-29 3.75 3.75 3.75 3,000 3.75 3.48
08-12-26 3.90 3.90 3.75 2,000 3.75 3.48
08-12-24 3.90 3.90 3.75 700 3.75 3.48
08-12-23 3.85 3.90 3.75 4,100 3.90 3.61
08-12-22 3.90 3.95 3.90 500 3.95 3.66
08-12-19 4.09 4.09 3.81 10,200 3.85 3.57
08-12-18 4.04 4.09 3.86 3,300 3.97 3.68
Date Open High Low Vol Cls adjCls
08-12-17 4.09 4.09 3.84 5,300 3.85 3.57
08-12-16 4.00 4.08 3.80 6,900 3.93 3.64
08-12-15 3.95 3.95 3.89 3,000 3.94 3.65
08-12-12 3.55 4.33 3.55 10,700 3.70 3.43
08-12-11 4.49 4.49 4.00 8,200 4.34 4.02
08-12-10 4.24 4.24 3.71 3,300 4.19 3.88
08-12-09 4.00 4.00 3.76 6,900 3.77 3.49
08-12-08 4.25 4.25 3.86 4,400 4.05 3.75
08-12-05 4.23 4.23 3.55 9,800 4.23 3.92
Date Open High Low Vol Cls adjCls
08-12-04 4.23 4.24 3.85 1,500 4.18 3.87
08-12-03 3.81 4.30 3.81 4,200 4.07 3.77
08-12-02 4.12 4.40 3.30 7,200 3.75 3.48
08-12-01 4.00 4.49 3.95 1,600 3.96 3.67
08-11-28 3.99 4.40 3.99 3,700 4.08 3.78
08-11-26 3.51 4.00 3.12 9,300 4.00 3.71
08-11-25 3.98 4.00 3.28 3,000 3.45 3.20
08-11-24 4.00 4.00 3.30 2,100 3.80 3.52
08-11-21 3.99 3.99 3.01 10,100 3.24 3.00
Date Open High Low Vol Cls adjCls
08-11-20 3.86 3.94 3.25 19,000 3.25 3.01
08-11-19 4.54 4.54 4.00 7,800 4.00 3.71
08-11-18 3.64 4.23 3.64 2,100 4.15 3.85
08-11-17 3.88 4.23 3.59 2,400 4.23 3.92
08-11-14 3.63 3.95 3.63 4,300 3.80 3.52
08-11-13 4.20 4.20 3.59 20,200 3.60 3.34
08-11-12 4.47 4.47 3.95 3,100 4.00 3.71
08-11-11 4.41 4.48 4.05 1,900 4.28 3.91
08-11-10 4.76 4.76 3.95 11,000 4.65 4.25
Date Open High Low Vol Cls adjCls
08-11-07 4.00 4.84 4.00 5,100 4.07 3.72
08-11-06 4.13 4.50 4.00 5,200 4.00 3.66
08-11-05 4.70 4.70 4.25 16,200 4.35 3.98
08-11-04 4.46 4.80 4.06 10,600 4.70 4.29
08-11-03 4.23 4.23 4.12 6,400 4.23 3.87
08-10-31 4.00 4.23 3.92 14,700 4.10 3.75
08-10-30 3.89 4.02 3.78 4,600 3.88 3.55
08-10-29 3.72 4.02 3.72 8,000 3.96 3.62
08-10-28 3.45 4.02 3.45 6,300 3.60 3.29
Date Open High Low Vol Cls adjCls
08-10-27 3.65 3.65 3.65 100 3.65 3.34
08-10-24 3.57 4.20 3.34 14,800 3.60 3.29
08-10-23 3.90 3.99 3.57 17,700 3.61 3.30
08-10-22 4.59 4.59 3.58 23,100 3.75 3.43
08-10-21 4.10 4.31 4.05 21,800 4.30 3.93
08-10-20 4.10 4.11 3.90 31,000 4.00 3.66
08-10-17 3.90 4.10 3.42 19,400 4.10 3.75
08-10-16 3.74 4.16 3.57 10,800 3.90 3.56
08-10-15 3.71 3.71 3.55 10,300 3.65 3.34
Date Open High Low Vol Cls adjCls
08-10-14 3.85 4.29 3.62 87,500 3.71 3.39
08-10-13 3.30 3.81 3.22 69,900 3.70 3.38
08-10-10 3.06 3.37 2.92 56,700 3.10 2.83
08-10-09 3.45 3.50 3.30 39,200 3.30 3.02
08-10-08 3.51 3.66 3.03 70,300 3.32 3.03
08-10-07 5.54 5.54 3.40 172,200 3.40 3.11
08-10-06 6.55 6.61 5.50 21,300 6.00 5.48
08-10-03 6.70 7.00 6.54 12,100 6.82 6.23
08-10-02 7.02 7.18 6.52 40,700 6.55 5.99
Date Open High Low Vol Cls adjCls
08-10-01 7.93 7.93 7.23 16,200 7.23 6.61
08-09-30 7.96 8.49 7.91 12,500 7.91 7.23
08-09-29 8.63 8.80 7.81 27,800 8.08 7.38
08-09-26 8.20 8.75 8.20 25,500 8.74 7.99
08-09-25 8.27 8.70 8.03 27,400 8.70 7.95
08-09-24 8.84 9.00 8.25 16,600 8.30 7.58
08-09-23 8.94 8.94 8.31 9,700 8.90 8.13
08-09-22 9.88 9.88 8.76 20,800 9.01 8.23
08-09-19 8.79 9.95 8.79 13,100 9.95 9.09
Date Open High Low Vol Cls adjCls
08-09-18 8.07 8.99 8.00 23,400 8.16 7.46
08-09-17 9.00 9.05 7.93 23,600 8.15 7.45
08-09-16 9.96 9.99 8.41 31,100 9.00 8.22
08-09-15 10.21 10.34 9.78 12,500 10.00 9.14
08-09-12 10.60 10.60 10.43 9,700 10.54 9.63
08-09-11 10.75 10.75 10.25 25,100 10.50 9.59
08-09-10 10.94 10.94 10.75 10,900 10.75 9.82
08-09-09 11.10 11.11 10.65 26,100 10.78 9.85
08-09-08 11.54 12.14 11.53 18,400 11.72 10.71
Date Open High Low Vol Cls adjCls
08-09-05 11.57 11.57 11.03 27,800 11.23 10.26
08-09-04 12.05 12.59 11.53 42,100 11.72 10.71
08-09-03 13.50 13.50 12.50 18,500 12.79 11.69
08-09-02 13.15 13.88 12.77 21,300 12.89 11.78
08-08-29 12.82 13.27 12.82 4,900 13.15 12.02
08-08-28 12.89 13.90 12.40 28,900 13.31 12.16
08-08-27 12.29 13.07 12.05 30,100 12.89 11.78
08-08-26 12.59 12.89 12.16 22,800 12.45 11.38
08-08-25 13.24 13.24 12.65 19,400 12.78 11.68
Date Open High Low Vol Cls adjCls
08-08-22 13.44 13.45 12.90 23,800 13.11 11.98
08-08-21 12.80 13.49 12.27 47,900 12.91 11.80
08-08-20 13.21 13.65 12.51 40,200 12.80 11.70
08-08-19 13.18 13.91 12.90 55,600 13.41 12.25
08-08-18 14.81 15.19 13.35 150,900 13.48 12.32
08-08-15 19.44 19.49 15.02 262,100 15.20 13.89
08-08-14 18.09 19.52 18.03 128,300 19.08 17.44
08-08-13 16.87 18.00 16.50 133,100 18.00 16.45
08-08-12 14.63 16.60 14.58 174,800 16.50 15.08
Date Open High Low Vol Cls adjCls
08-08-11 14.00 14.75 13.91 49,400 14.21 12.99
08-08-08 13.29 14.00 13.29 19,300 13.82 12.63
08-08-07 13.29 13.50 13.24 14,100 13.40 12.24
08-08-06 11.50 13.72 11.50 42,800 13.54 12.37
08-08-05 12.10 12.10 11.50 8,200 11.58 10.58
08-08-04 12.70 12.70 12.00 8,800 12.07 11.03
08-08-01 13.05 13.05 11.89 18,700 12.70 11.61
08-07-31 13.94 14.01 13.03 33,700 13.03 11.91
08-07-30 23.84 26.49 23.84 24,000 26.35 12.04
Date Open High Low Vol Cls adjCls
08-07-29 23.20 23.68 23.01 22,600 23.24 10.62
08-07-28 24.60 24.60 23.00 13,000 23.29 10.64
08-07-25 23.91 26.50 23.91 7,400 24.62 11.25
08-07-24 25.93 26.76 23.63 26,400 24.14 11.03
08-07-23 26.25 27.57 25.70 22,400 26.00 11.88
08-07-22 26.51 28.88 26.20 35,200 26.50 12.11
08-07-21 29.01 31.35 26.00 71,200 27.20 12.43
08-07-18 28.54 29.75 28.30 12,000 28.30 12.93
08-07-17 28.58 31.31 28.30 81,800 28.54 13.04
Date Open High Low Vol Cls adjCls
08-07-16 28.88 29.18 28.01 13,200 28.61 13.07
08-07-15 26.72 28.75 26.01 59,200 28.57 13.05
08-07-14 28.13 28.85 26.05 44,000 26.46 12.09
08-07-11 26.45 27.85 24.68 31,200 27.06 12.36
08-07-10 24.94 27.89 24.94 111,600 26.58 12.14
08-07-09 19.49 25.75 19.29 319,600 24.51 11.20
08-07-08 18.97 19.40 18.53 9,800 19.40 8.86
08-07-07 19.67 19.67 18.90 6,000 18.99 8.68
08-07-03 18.50 18.80 18.00 10,600 18.29 8.36
Date Open High Low Vol Cls adjCls
08-07-02 19.00 19.02 18.50 5,600 18.95 8.66
08-07-01 19.50 19.59 18.67 18,600 19.01 8.69
08-06-30 19.51 20.49 19.51 17,200 19.77 9.03
08-06-27 19.82 20.75 19.70 11,000 19.71 9.01
08-06-26 21.38 21.47 19.70 10,200 20.18 9.22
08-06-25 21.94 21.94 19.70 6,600 21.00 9.59
08-06-24 19.60 21.35 19.60 12,000 21.31 9.74
08-06-23 19.50 20.59 19.50 10,000 20.15 9.21
08-06-20 19.55 20.46 19.55 9,800 20.01 9.14
Date Open High Low Vol Cls adjCls
08-06-19 19.52 20.47 19.51 7,800 20.00 9.14
08-06-18 21.12 21.26 19.84 24,800 19.90 9.09
08-06-17 21.00 21.49 20.27 16,000 21.40 9.78
08-06-16 20.00 21.45 19.75 24,400 20.80 9.50
08-06-13 19.80 20.30 19.51 16,200 20.23 9.24
08-06-12 20.20 20.31 19.95 14,800 19.95 9.12
08-06-11 20.35 20.50 20.22 11,000 20.44 9.34
08-06-10 20.20 21.38 20.20 4,800 20.85 9.53
08-06-09 20.45 21.50 20.45 12,600 21.45 9.80
Date Open High Low Vol Cls adjCls
08-06-06 20.23 20.42 20.20 5,800 20.21 9.23
08-06-05 20.38 21.29 20.10 37,200 20.55 9.39
08-06-04 20.29 20.41 20.00 15,000 20.39 9.32
08-06-03 20.30 21.08 20.05 17,400 20.30 9.28
08-06-02 20.08 20.50 20.00 31,000 20.48 9.36
08-05-30 20.25 20.44 20.05 10,000 20.20 9.23
08-05-29 20.55 21.61 20.14 21,200 20.42 9.33
08-05-28 20.28 20.83 20.28 9,400 20.81 9.51
08-05-27 20.44 22.45 20.44 19,000 20.96 9.58
Date Open High Low Vol Cls adjCls
08-05-23 20.90 21.50 20.15 6,400 20.70 9.46
08-05-22 20.69 21.26 20.50 6,200 21.09 9.64
08-05-21 21.46 21.55 20.70 5,800 20.73 9.47
08-05-20 21.90 22.69 21.45 11,000 21.51 9.83
08-05-19 21.65 22.76 21.65 14,200 22.27 10.18
08-05-16 22.37 22.37 21.00 11,000 21.97 10.04
08-05-15 21.20 22.90 20.99 13,400 22.17 10.13
08-05-14 21.17 21.36 21.00 13,200 21.34 9.75
08-05-13 21.75 21.75 20.85 10,400 21.64 9.89
Date Open High Low Vol Cls adjCls
08-05-12 21.51 22.28 20.78 19,800 21.62 9.88
08-05-09 21.25 22.49 20.95 16,200 22.26 10.17
08-05-08 21.07 21.49 20.65 17,400 21.06 9.62
08-05-07 21.00 21.40 20.65 12,400 21.29 9.73
08-05-06 21.25 21.49 20.66 17,600 21.23 9.70
08-05-05 21.34 21.84 20.51 42,400 21.56 9.85
08-05-02 21.50 21.71 21.50 3,800 21.52 9.83
08-05-01 21.53 21.99 21.50 14,800 21.62 9.88
08-04-30 22.75 23.49 21.05 22,600 21.51 9.83
Date Open High Low Vol Cls adjCls
08-04-29 24.35 24.35 21.64 46,600 22.50 10.28
08-04-28 24.44 25.00 24.00 35,600 24.58 11.23
08-04-25 23.85 24.39 23.73 3,600 24.20 11.06
08-04-24 23.10 24.22 22.80 19,600 23.71 10.83
08-04-23 24.00 24.05 23.10 16,400 23.22 10.61
08-04-22 24.50 24.80 23.69 23,200 24.33 11.12
08-04-21 24.48 25.00 23.62 22,800 24.25 11.08
08-04-18 22.72 24.28 22.72 31,800 23.79 10.87
08-04-17 23.05 23.05 21.51 17,000 22.48 10.27
Date Open High Low Vol Cls adjCls
08-04-16 22.49 23.16 21.50 24,800 23.16 10.58
08-04-15 22.03 22.40 21.55 21,800 22.33 10.20
08-04-14 21.50 22.49 21.50 8,800 22.49 10.28
08-04-11 21.74 22.48 21.74 6,200 22.31 10.19
08-04-10 23.17 23.17 22.00 16,800 22.72 10.38
08-04-09 22.00 23.75 21.74 34,400 23.01 10.51
08-04-08 22.17 22.50 20.90 40,800 22.00 10.05
08-04-07 22.41 22.46 20.40 84,200 22.17 10.13
08-04-04 19.35 22.15 18.82 66,000 21.25 9.71
Date Open High Low Vol Cls adjCls
08-04-03 18.75 19.43 18.25 11,800 18.26 8.34
08-04-02 19.97 20.00 18.75 10,000 18.78 8.58
08-04-01 20.21 20.21 18.20 14,400 19.84 9.06
08-03-31 19.80 19.80 18.25 3,600 19.29 8.81
08-03-28 19.05 19.05 19.05 600 19.05 8.70
08-03-27 19.74 19.74 19.02 13,400 19.43 8.88
08-03-26 18.28 19.99 18.28 14,000 19.42 8.87
08-03-25 17.60 19.90 17.53 57,600 19.45 8.89
08-03-24 17.85 17.85 17.00 16,400 17.55 8.02
Date Open High Low Vol Cls adjCls
08-03-20 17.61 18.19 16.98 18,000 17.85 8.16
08-03-19 17.90 18.05 17.07 8,800 17.95 8.20
08-03-18 18.57 18.57 17.91 5,400 18.00 8.22
08-03-17 17.50 18.45 17.50 28,600 17.90 8.18
08-03-14 18.29 18.29 17.92 3,600 17.92 8.19
08-03-13 17.60 18.33 17.60 22,600 18.16 8.30
08-03-12 18.15 18.15 17.50 16,000 17.90 8.18
08-03-11 18.20 18.20 18.10 15,200 18.10 8.27
08-03-10 18.13 18.13 17.90 23,600 17.90 8.18
Date Open High Low Vol Cls adjCls
08-03-07 17.69 18.20 17.44 35,600 18.10 8.27
08-03-06 17.46 18.17 17.46 19,600 18.00 8.22
08-03-05 16.87 18.05 16.87 38,200 17.98 8.22
08-03-04 17.15 17.70 17.15 32,200 17.62 8.05
08-03-03 17.25 18.10 17.25 68,400 17.50 8.00
08-02-29 16.96 17.95 16.96 39,000 17.26 7.89
08-02-28 18.29 18.29 16.65 33,600 17.51 8.00
08-02-27 17.30 18.28 17.30 20,600 18.10 8.27
08-02-26 16.50 17.92 16.43 91,600 17.30 7.90
Date Open High Low Vol Cls adjCls
08-02-25 15.90 16.75 15.50 94,800 16.50 7.54
08-02-22 17.65 17.74 15.81 117,800 16.05 7.33
08-02-21 19.50 19.50 16.75 197,400 17.35 7.93
08-02-20 20.10 20.10 17.71 218,600 19.50 8.91
08-02-19 27.19 29.55 19.61 755,000 20.05 9.16
08-02-15 26.62 27.49 26.62 5,200 27.20 12.43
08-02-14 27.12 27.15 26.25 32,200 27.13 12.40
08-02-13 26.62 27.44 25.66 13,400 26.30 12.02
08-02-12 26.25 27.64 25.74 12,600 26.77 12.23
Date Open High Low Vol Cls adjCls
08-02-11 25.00 27.01 24.98 35,000 26.50 12.11
08-02-08 24.31 25.80 24.30 12,200 24.55 11.22
08-02-07 24.99 25.50 23.71 28,200 24.63 11.25
08-02-06 25.16 26.21 25.16 15,600 25.52 11.66
08-02-05 25.62 26.53 25.25 9,400 25.42 11.61
08-02-04 27.00 27.00 25.37 26,000 25.63 11.71
08-02-01 25.36 26.98 24.72 44,400 26.76 12.23
08-01-31 23.57 24.90 22.15 90,400 24.90 11.38
08-01-30 24.84 25.68 22.01 24,400 24.65 11.26
Date Open High Low Vol Cls adjCls
08-01-29 25.16 25.24 23.32 12,600 23.54 10.76
08-01-28 22.98 24.78 22.55 8,800 24.65 11.26
08-01-25 25.00 25.22 22.93 25,600 23.41 10.70
08-01-24 22.93 26.00 22.93 30,000 24.40 11.15
08-01-23 21.59 22.85 19.38 80,800 22.85 10.44
08-01-22 18.56 24.40 18.25 95,600 23.32 10.65
08-01-18 23.50 25.90 21.13 144,400 21.67 9.90
08-01-17 28.48 30.74 22.00 136,000 23.29 10.64
08-01-16 30.90 30.90 27.01 80,800 28.88 13.20
Date Open High Low Vol Cls adjCls
08-01-15 32.50 32.50 30.10 58,800 30.90 14.12
08-01-14 29.57 33.70 29.07 136,600 32.50 14.85
08-01-11 27.90 29.74 27.80 32,800 29.06 13.28
08-01-10 28.82 29.11 27.75 23,200 28.36 12.96
08-01-09 28.30 30.03 27.32 37,600 29.46 13.46
08-01-08 28.38 29.14 27.98 29,800 28.73 13.13
08-01-07 30.49 30.49 26.76 51,000 28.81 13.16
08-01-04 29.00 30.74 28.05 61,400 29.80 13.62
08-01-03 28.07 32.00 28.00 131,200 30.26 13.83
Date Open High Low Vol Cls adjCls
08-01-02 28.16 28.16 27.17 25,200 27.52 12.57
07-12-31 28.44 28.77 26.80 97,400 28.69 13.11
07-12-28 29.26 30.30 29.26 34,200 29.63 13.54
07-12-27 31.83 31.83 28.26 89,400 28.90 13.20
07-12-26 32.57 32.57 31.00 22,800 31.96 14.60
07-12-24 32.91 32.91 30.39 41,400 32.21 14.72
07-12-21 29.00 32.36 29.00 92,800 31.65 14.46
07-12-20 29.09 29.34 26.96 56,200 28.89 13.20
07-12-19 28.35 29.60 28.35 55,600 29.55 13.50
Date Open High Low Vol Cls adjCls
07-12-18 27.00 28.80 26.46 110,800 28.26 12.91
07-12-17 31.17 31.17 26.68 199,200 27.45 12.54
07-12-14 33.94 34.79 30.61 251,200 32.40 14.80
07-12-13 38.20 39.75 33.35 307,400 35.23 16.10
07-12-12 37.67 38.50 35.82 214,800 38.00 17.36
07-12-11 35.94 37.90 33.09 283,400 33.31 15.22
07-12-10 35.82 36.44 31.50 395,000 33.70 15.40
07-12-07 29.00 30.60 28.60 84,000 30.60 13.98
07-12-06 26.77 28.56 26.10 104,600 27.98 12.78
Date Open High Low Vol Cls adjCls
07-12-05 24.98 26.50 24.85 72,800 26.22 11.98
07-12-04 24.60 24.98 23.75 30,000 24.98 11.41
07-12-03 23.92 24.98 23.60 30,200 24.51 11.20
07-11-30 20.94 23.99 20.94 49,000 23.60 10.78
07-11-29 20.32 21.74 20.30 25,400 21.10 9.64
07-11-28 20.46 20.60 19.50 23,400 20.25 9.25
07-11-27 19.62 21.08 19.62 7,400 20.20 9.23
07-11-26 20.40 20.40 19.86 7,800 19.96 9.12
07-11-23 19.18 20.32 19.15 4,400 20.00 9.14
Date Open High Low Vol Cls adjCls
07-11-21 19.34 19.65 19.11 7,200 19.65 8.98
07-11-20 19.93 21.85 19.72 11,800 19.97 9.12
07-11-19 21.02 21.02 18.80 25,600 19.33 8.83
07-11-16 21.00 21.75 21.00 6,800 21.00 9.59
07-11-15 21.30 21.46 20.56 3,600 20.99 9.59
07-11-14 21.54 23.05 20.50 33,400 20.95 9.57
07-11-13 19.85 21.20 19.85 25,000 20.50 9.37
07-11-12 22.03 22.48 20.00 70,000 20.14 9.16
07-11-09 23.59 23.59 22.27 20,200 22.70 10.32
Date Open High Low Vol Cls adjCls
07-11-08 23.22 23.78 22.47 30,600 23.55 10.71
07-11-07 24.28 24.79 23.40 43,600 23.48 10.67
07-11-06 24.26 25.02 24.26 16,000 25.00 11.37
07-11-05 25.50 25.50 24.25 18,600 25.00 11.37
07-11-02 26.20 26.20 24.10 37,800 25.70 11.68
07-11-01 25.25 26.19 24.50 87,000 25.21 11.46
07-10-31 23.60 25.01 23.12 177,800 25.00 11.37
07-10-30 22.61 23.57 22.61 32,800 23.05 10.48
07-10-29 23.24 23.24 22.50 28,800 22.90 10.41
Date Open High Low Vol Cls adjCls
07-10-26 23.81 24.00 23.31 20,800 23.34 10.61
07-10-25 22.67 23.95 22.67 21,000 23.48 10.67
07-10-24 21.88 23.50 21.85 42,000 23.30 10.59
07-10-23 21.84 22.91 21.41 34,200 21.46 9.76
07-10-22 22.02 22.24 20.26 72,800 21.31 9.69
07-10-19 24.00 24.00 22.25 58,000 22.52 10.24
07-10-18 23.44 24.17 23.21 22,800 24.12 10.97
07-10-17 23.58 24.92 22.88 80,600 23.19 10.54
07-10-16 24.59 25.04 23.50 53,400 24.00 10.91
Date Open High Low Vol Cls adjCls
07-10-15 26.00 26.00 24.40 90,200 24.83 11.29
07-10-12 24.14 24.43 23.48 110,800 24.40 11.09
07-10-11 26.03 26.34 24.00 268,600 24.54 11.16
07-10-10 19.85 26.78 19.00 573,800 26.60 12.09
07-10-09 19.50 19.99 19.50 30,800 19.97 9.08
07-10-08 18.35 19.48 18.35 23,400 19.45 8.84
07-10-05 18.35 19.39 17.50 61,400 18.78 8.54
07-10-04 19.39 19.39 18.00 44,800 18.83 8.56
07-10-03 20.00 20.00 19.50 15,800 19.70 8.96
Date Open High Low Vol Cls adjCls
07-10-02 21.58 22.10 19.60 43,600 20.14 9.16
07-10-01 21.68 21.68 21.09 40,200 21.25 9.66
07-09-28 21.25 21.45 20.26 27,600 20.46 9.30
07-09-27 19.70 21.03 18.56 26,800 20.98 9.54
07-09-26 21.02 21.49 19.27 54,200 19.70 8.96
07-09-25 20.67 21.41 20.35 19,800 21.35 9.71
07-09-24 21.73 22.50 20.35 86,200 20.60 9.37
07-09-21 20.10 21.40 19.75 88,600 21.40 9.73
07-09-20 19.35 20.20 19.35 51,000 19.80 9.00
Date Open High Low Vol Cls adjCls
07-09-19 18.47 19.73 18.33 97,200 19.20 8.73
07-09-18 17.72 18.30 16.00 57,800 18.10 8.23
07-09-17 16.67 17.79 16.16 39,800 17.40 7.91
07-09-14 16.80 16.95 15.77 7,600 16.22 7.37
07-09-13 16.28 16.94 16.28 13,000 16.82 7.65
07-09-12 16.25 16.90 15.87 53,000 16.10 7.32
07-09-11 16.31 16.99 16.27 10,600 16.55 7.52
07-09-10 17.57 17.99 16.50 20,000 16.82 7.65
07-09-07 17.40 17.40 16.29 26,800 17.15 7.80
Date Open High Low Vol Cls adjCls
07-09-06 17.56 18.50 17.48 22,200 17.58 7.99
07-09-05 17.41 18.44 17.25 42,000 17.56 7.98
07-09-04 16.60 17.50 16.60 22,800 17.15 7.80
07-08-31 16.52 16.97 16.19 18,600 16.50 7.50
07-08-30 15.73 17.11 15.73 13,200 16.07 7.31
07-08-29 16.31 16.33 15.69 37,200 16.33 7.42
07-08-28 16.76 16.80 15.90 28,800 15.90 7.23
07-08-27 17.18 17.21 16.05 46,200 16.64 7.57
07-08-24 18.46 18.46 16.07 158,600 17.02 7.74
Date Open High Low Vol Cls adjCls
07-08-23 19.63 19.99 18.03 189,000 18.33 8.33
07-08-22 16.79 19.48 16.55 307,600 19.15 8.71
07-08-21 15.04 16.19 14.58 42,000 16.15 7.34
07-08-20 13.32 15.50 13.32 6,000 14.92 6.78
07-08-17 12.83 14.40 12.83 17,200 13.93 6.33
07-08-16 13.72 13.72 12.65 33,600 13.50 6.14
07-08-15 13.83 13.90 13.83 1,200 13.85 6.30
07-08-14 14.05 14.05 13.25 7,800 13.79 6.27
07-08-13 13.05 15.52 12.86 52,400 14.13 6.42
Date Open High Low Vol Cls adjCls
07-08-10 13.80 14.84 12.50 74,400 13.85 6.30
07-08-09 15.00 15.00 14.00 8,000 14.86 6.76
07-08-08 14.56 15.59 14.50 46,000 15.53 7.06
07-08-07 14.17 14.73 14.17 8,200 14.43 6.56
07-08-06 14.14 14.49 13.90 22,800 14.17 6.44
07-08-03 14.22 14.43 14.00 12,600 14.43 6.56
07-08-02 14.50 14.50 14.01 16,800 14.28 6.49
07-08-01 14.65 14.65 13.77 31,400 14.41 6.55
07-07-31 15.15 15.25 13.56 27,200 14.65 6.66
Date Open High Low Vol Cls adjCls
07-07-30 13.75 15.76 13.75 77,200 15.16 6.89
07-07-27 13.71 14.62 13.51 22,600 13.90 6.32
07-07-26 14.15 14.25 13.33 91,800 13.83 6.29
07-07-25 15.54 15.65 13.58 296,400 14.72 6.69
07-07-24 16.90 16.90 15.61 85,000 16.00 7.27
07-07-23 18.06 18.06 16.25 50,200 16.90 7.68
07-07-20 17.93 17.93 17.11 59,200 17.50 7.96
07-07-19 16.90 18.20 16.90 117,800 17.90 8.14
07-07-18 17.24 17.24 16.12 132,000 16.90 7.68
Date Open High Low Vol Cls adjCls
07-07-17 17.90 18.98 16.55 351,600 17.24 7.84
07-07-16 14.75 17.93 14.50 949,200 17.93 8.15
07-07-13 11.75 12.13 11.57 19,400 12.13 5.51
07-07-12 11.45 11.88 11.12 10,800 11.50 5.23
07-07-11 11.17 11.50 11.04 16,600 11.45 5.21
07-07-10 11.70 11.70 11.13 26,000 11.32 5.15
07-07-09 12.00 12.14 11.79 19,200 11.80 5.36
07-07-06 12.00 12.50 11.50 49,800 12.00 5.46
07-07-05 10.75 12.00 10.75 91,000 11.84 5.38
Date Open High Low Vol Cls adjCls
07-07-03 10.74 10.74 10.57 26,600 10.74 4.88
07-07-02 10.74 10.74 10.20 45,200 10.26 4.66
07-06-29 9.39 10.48 9.38 62,000 9.98 4.54
07-06-28 9.01 9.56 9.01 4,000 9.32 4.24
07-06-27 9.18 9.50 9.10 21,000 9.26 4.21
07-06-26 9.60 10.65 9.11 38,200 9.15 4.16
07-06-25 9.13 9.13 9.03 4,000 9.03 4.11
07-06-22 9.45 9.58 9.15 16,600 9.15 4.16
07-06-21 8.81 9.45 8.81 15,400 9.45 4.30
Date Open High Low Vol Cls adjCls
07-06-20 9.06 9.10 9.05 3,400 9.10 4.14
07-06-19 9.15 9.15 9.02 7,400 9.02 4.10
07-06-18 9.16 9.20 9.06 5,800 9.18 4.17
07-06-15 9.05 9.21 8.71 9,200 8.97 4.08
07-06-14 9.20 9.20 8.95 12,400 9.20 4.18
07-06-13 8.72 9.33 8.72 9,600 9.33 4.24
07-06-12 8.89 9.10 8.78 29,800 9.10 4.14
07-06-11 8.90 9.10 8.90 1,400 9.10 4.14
07-06-08 9.10 9.15 8.89 18,400 9.00 4.09
Date Open High Low Vol Cls adjCls
07-06-07 8.51 8.95 8.51 39,400 8.95 4.07
07-06-06 8.67 8.80 8.51 30,200 8.70 3.96
07-06-05 8.85 8.96 8.67 13,200 8.96 4.07
07-06-04 9.24 9.24 8.89 15,400 8.99 4.09
07-06-01 9.25 9.25 8.97 6,000 9.03 4.11
07-05-31 9.16 9.16 8.88 26,200 9.04 4.11
07-05-30 9.60 9.60 8.80 46,000 9.06 4.12
07-05-29 9.15 9.74 9.15 65,000 9.50 4.32
07-05-25 8.80 9.10 8.80 50,000 8.98 4.08
Date Open High Low Vol Cls adjCls
07-05-24 8.59 8.97 8.53 27,400 8.75 3.98
07-05-23 8.46 9.25 8.10 110,800 8.62 3.92
07-05-22 8.00 8.72 8.00 118,000 8.44 3.84
07-05-21 7.94 8.00 7.88 7,000 8.00 3.64
07-05-18 7.90 7.92 7.89 26,000 7.92 3.60
07-05-17 7.65 7.90 7.65 5,600 7.90 3.59
07-05-16 7.78 7.90 7.78 18,400 7.85 3.57
07-05-15 7.61 7.68 7.61 8,000 7.61 3.46
07-05-14 7.54 7.80 7.54 4,000 7.77 3.53
Date Open High Low Vol Cls adjCls
07-05-11 7.54 7.58 7.50 1,800 7.58 3.45
07-05-10 7.70 7.70 7.55 5,200 7.55 3.43
07-05-09 7.78 7.78 7.78 200 7.78 3.54
07-05-08 7.82 7.84 7.59 5,400 7.59 3.45
07-05-07 7.55 7.69 7.55 7,600 7.60 3.46
07-05-04 7.72 7.84 7.52 10,200 7.52 3.42
07-05-03 7.57 7.69 7.57 7,200 7.69 3.50
07-05-02 7.56 7.94 7.56 3,600 7.94 3.61
07-05-01 7.95 7.95 7.50 7,600 7.64 3.47
Date Open High Low Vol Cls adjCls
07-04-30 7.62 7.68 7.49 8,200 7.55 3.43
07-04-27 7.68 7.98 7.40 26,800 7.68 3.49
07-04-26 7.46 7.60 7.42 11,400 7.50 3.41
07-04-25 7.60 7.60 7.19 26,600 7.27 3.31
07-04-24 7.59 7.95 7.59 9,400 7.60 3.46
07-04-23 7.63 7.85 7.45 19,800 7.45 3.39
07-04-20 8.10 8.10 7.52 15,600 7.57 3.44
07-04-19 7.54 7.89 7.45 30,600 7.89 3.59
07-04-18 7.45 7.85 7.30 41,400 7.50 3.41
Date Open High Low Vol Cls adjCls
07-04-17 7.86 7.86 7.02 47,400 7.25 3.30
07-04-16 7.60 7.60 7.05 10,800 7.22 3.28
07-04-13 7.50 7.59 7.50 600 7.59 3.45
07-04-12 7.49 7.51 7.48 1,200 7.50 3.41
07-04-11 7.50 7.51 7.50 2,400 7.50 3.41
07-04-10 7.46 7.48 7.46 1,200 7.47 3.40
07-04-09 7.64 7.66 7.45 14,400 7.60 3.46
07-04-05 7.55 7.75 7.53 8,200 7.66 3.48
07-04-04 7.66 7.66 7.51 1,600 7.51 3.41
Date Open High Low Vol Cls adjCls
07-04-03 7.50 7.60 7.41 12,800 7.60 3.46
07-04-02 7.48 7.48 7.36 5,800 7.36 3.35
07-03-30 7.81 7.89 7.81 2,800 7.89 3.59
07-03-29 7.70 7.70 7.35 6,400 7.36 3.35
07-03-28 7.85 7.85 7.71 2,400 7.71 3.51
07-03-27 7.50 7.90 7.40 21,600 7.40 3.36
07-03-26 7.57 7.57 7.41 5,200 7.41 3.37
07-03-23 7.62 7.69 7.54 15,600 7.57 3.44
07-03-22 7.84 7.84 7.63 2,400 7.74 3.52
Date Open High Low Vol Cls adjCls
07-03-21 7.54 8.30 7.49 56,200 7.85 3.57
07-03-20 7.81 7.85 7.50 3,000 7.78 3.54
07-03-19 7.10 7.94 7.06 10,200 7.78 3.54
07-03-16 7.51 7.51 7.33 5,800 7.33 3.33
07-03-15 7.59 7.82 7.40 10,200 7.52 3.42
07-03-14 7.66 7.99 7.55 5,200 7.93 3.61
07-03-13 8.10 8.10 7.85 6,000 7.85 3.57
07-03-12 8.47 8.47 7.85 8,400 8.10 3.68
07-03-09 8.37 8.37 7.81 17,000 7.95 3.61
Date Open High Low Vol Cls adjCls
07-03-08 8.18 8.18 7.73 4,600 7.91 3.60
07-03-07 7.83 7.86 7.83 6,600 7.86 3.57
07-03-06 8.18 8.18 7.65 1,800 8.16 3.71
07-03-05 7.89 8.19 7.89 1,000 8.15 3.71
07-03-02 8.25 8.25 7.78 5,200 7.88 3.58
07-03-01 8.81 8.81 7.75 2,400 8.15 3.71
07-02-28 7.91 8.25 7.50 11,600 7.90 3.59
07-02-27 8.49 8.77 7.90 98,800 7.90 3.59
07-02-26 8.00 8.00 8.00 2,400 8.00 3.64
Date Open High Low Vol Cls adjCls
07-02-23 8.20 8.20 7.98 11,200 8.14 3.70
07-02-22 8.10 8.21 8.10 11,600 8.20 3.73
07-02-21 8.00 8.42 8.00 18,600 8.10 3.68
07-02-20 7.70 8.05 7.55 14,600 7.90 3.59
07-02-16 7.28 7.70 7.28 10,400 7.70 3.50
07-02-15 7.21 7.28 7.05 58,400 7.28 3.31
07-02-14 7.25 7.25 7.11 57,000 7.19 3.27
07-02-13 7.15 7.24 7.10 24,800 7.17 3.26
07-02-12 7.14 7.40 7.14 11,600 7.17 3.26
Date Open High Low Vol Cls adjCls
07-02-09 7.15 7.15 6.99 31,600 7.00 3.18
07-02-08 7.02 7.18 7.02 77,000 7.15 3.25
07-02-07 7.01 7.02 6.85 10,200 6.96 3.16
07-02-06 7.02 7.05 6.99 22,200 7.02 3.19
07-02-05 6.91 7.02 6.88 4,400 6.88 3.13
07-02-02 6.91 6.91 6.91 200 6.91 3.14
07-02-01 6.96 6.96 6.90 800 6.90 3.14
07-01-31 6.74 6.89 6.74 2,000 6.87 3.12
07-01-30 6.95 6.95 6.71 1,400 6.71 3.05
Date Open High Low Vol Cls adjCls
07-01-29 6.99 7.00 6.99 2,400 7.00 3.18
07-01-26 6.56 6.82 6.56 9,200 6.74 3.06
07-01-25 6.80 6.99 6.79 7,200 6.85 3.11
07-01-24 6.41 6.75 6.26 20,200 6.65 3.02
07-01-23 7.01 7.03 6.19 13,200 6.81 3.10
07-01-22 6.65 7.01 6.65 4,800 7.01 3.19
07-01-19 6.80 6.80 6.38 14,400 6.70 3.05
07-01-18 7.05 7.05 7.05 0 7.05 3.21
07-01-17 6.78 7.06 6.78 3,000 7.05 3.21
Date Open High Low Vol Cls adjCls
07-01-16 7.10 7.10 6.92 5,600 7.04 3.20
07-01-12 7.10 7.10 7.10 2,200 7.10 3.23
07-01-11 7.32 7.32 6.89 5,200 7.10 3.23
07-01-10 6.55 8.90 6.54 52,400 7.40 3.36
07-01-09 6.55 6.55 6.55 200 6.55 2.98
07-01-08 6.54 6.54 6.54 0 6.54 2.97
07-01-05 6.30 6.54 6.30 3,000 6.54 2.97
07-01-04 6.30 6.32 6.30 400 6.32 2.87
07-01-03 6.50 6.50 6.33 5,000 6.45 2.93
Date Open High Low Vol Cls adjCls
06-12-29 6.63 6.65 6.60 2,800 6.60 3.00
06-12-28 6.70 6.70 6.70 0 6.70 3.05
06-12-27 6.60 6.70 6.60 600 6.70 3.05
06-12-26 6.60 6.62 6.50 2,400 6.62 3.01
06-12-22 6.50 6.50 6.50 0 6.50 2.96
06-12-21 6.46 6.50 6.46 5,400 6.50 2.96
06-12-20 6.62 6.62 6.25 10,600 6.27 2.85
06-12-19 6.59 6.67 6.59 1,000 6.60 3.00
06-12-18 6.49 6.50 6.49 3,000 6.50 2.96
Date Open High Low Vol Cls adjCls
06-12-15 6.66 6.77 6.58 3,800 6.70 3.05
06-12-14 6.73 6.73 6.73 0 6.73 3.06
06-12-13 6.87 6.87 6.71 9,800 6.73 3.06
06-12-12 6.71 6.79 6.71 4,200 6.75 3.07
06-12-11 6.97 6.97 6.46 1,400 6.89 3.13
06-12-08 7.00 7.00 7.00 0 7.00 3.18
06-12-07 7.00 7.00 7.00 0 7.00 3.18
06-12-06 6.95 7.00 6.95 2,400 7.00 3.18
06-12-05 6.66 6.72 6.54 4,400 6.72 3.06
Date Open High Low Vol Cls adjCls
06-12-04 6.67 6.67 6.67 0 6.67 3.03
06-12-01 6.67 6.67 6.67 1,000 6.67 3.03
06-11-30 6.34 6.37 6.33 1,800 6.37 2.90
06-11-29 6.96 6.96 6.26 7,800 6.26 2.85
06-11-28 6.33 6.56 6.32 5,400 6.48 2.95
06-11-27 6.45 6.45 6.25 4,600 6.25 2.84
06-11-24 6.56 6.88 6.40 7,200 6.58 2.99
06-11-22 6.50 6.63 6.50 7,400 6.63 3.01
06-11-21 6.30 6.57 5.76 32,000 6.43 2.92
Date Open High Low Vol Cls adjCls
06-11-20 7.12 7.12 5.30 28,800 6.19 2.81
06-11-17 7.14 7.14 7.14 0 7.14 3.25
06-11-16 7.14 7.14 7.14 600 7.14 3.25
06-11-15 6.99 7.46 6.99 5,000 7.24 3.29
06-11-14 6.95 6.95 6.95 0 6.95 3.16
06-11-13 6.85 6.95 6.85 1,600 6.95 3.16
06-11-10 7.00 7.00 7.00 0 7.00 3.16
06-11-09 7.15 7.15 6.90 3,400 7.00 3.16
06-11-08 7.10 7.15 7.10 5,400 7.15 3.23
Date Open High Low Vol Cls adjCls
06-11-07 7.81 7.81 7.25 3,000 7.25 3.27
06-11-06 7.75 7.75 7.75 1,200 7.75 3.50
06-11-03 7.85 7.85 7.73 800 7.73 3.49
06-11-02 7.50 7.50 7.33 2,200 7.45 3.36
06-11-01 7.77 7.80 7.75 8,600 7.80 3.52
06-10-31 7.75 7.80 7.30 5,400 7.65 3.45
06-10-30 7.60 7.76 7.54 6,600 7.64 3.45
06-10-27 7.39 7.61 6.91 5,600 7.50 3.39
06-10-26 7.17 7.17 7.17 200 7.17 3.24
Date Open High Low Vol Cls adjCls
06-10-25 7.70 7.70 7.40 5,400 7.40 3.34
06-10-24 7.38 7.70 6.83 12,800 7.35 3.32
06-10-23 7.43 7.50 7.25 6,600 7.25 3.27
06-10-20 6.77 7.84 6.77 29,200 7.48 3.38
06-10-19 6.93 7.22 6.93 9,600 7.22 3.26
06-10-18 7.07 7.24 7.07 8,200 7.21 3.25
06-10-17 6.90 7.24 6.49 23,000 7.09 3.20
06-10-16 6.70 7.00 6.66 11,400 7.00 3.16
06-10-13 6.73 7.00 6.48 13,600 6.75 3.05
Date Open High Low Vol Cls adjCls
06-10-12 6.74 6.74 5.95 20,200 6.37 2.88
06-10-11 6.87 6.89 6.87 2,800 6.89 3.11
06-10-10 6.75 6.79 6.74 16,000 6.75 3.05
06-10-09 6.49 6.89 6.49 9,000 6.89 3.11
06-10-06 6.71 6.71 6.49 1,200 6.49 2.93
06-10-05 6.45 6.62 6.12 22,000 6.41 2.89
06-10-04 6.34 6.74 6.00 24,800 6.70 3.02
06-10-03 6.12 6.50 6.05 15,400 6.29 2.84
06-10-02 6.34 6.34 6.12 1,600 6.12 2.76
Date Open High Low Vol Cls adjCls
06-09-29 6.04 6.04 5.82 9,400 5.84 2.64
06-09-28 6.10 6.27 6.10 3,200 6.27 2.83
06-09-27 5.65 6.12 5.65 14,400 6.06 2.74
06-09-26 5.80 6.07 5.62 19,800 5.75 2.60
06-09-25 6.30 6.30 5.01 32,000 5.55 2.51
06-09-22 6.10 6.10 5.99 6,400 6.10 2.75
06-09-21 6.42 6.42 6.00 6,200 6.10 2.75
06-09-20 6.03 6.03 5.92 1,400 5.92 2.67
06-09-19 6.70 6.70 6.30 15,200 6.45 2.91
Date Open High Low Vol Cls adjCls
06-09-18 6.18 6.85 6.18 9,200 6.70 3.02
06-09-15 6.27 6.27 6.27 0 6.27 2.83
06-09-14 6.06 6.30 6.06 2,000 6.27 2.83
06-09-13 5.82 6.37 5.75 30,600 6.33 2.86
06-09-12 6.16 6.40 5.75 15,400 5.94 2.68
06-09-11 5.95 6.38 5.95 6,800 6.37 2.88
06-09-08 5.91 6.01 5.91 1,000 6.01 2.71
06-09-07 6.05 6.05 6.05 0 6.05 2.73
06-09-06 6.05 6.05 6.05 0 6.05 2.73
Date Open High Low Vol Cls adjCls
06-09-05 6.02 6.05 5.99 7,400 6.05 2.73
06-09-01 6.20 6.40 6.14 7,200 6.14 2.77
06-08-31 6.15 6.39 6.15 6,200 6.39 2.88
06-08-30 6.40 6.40 5.90 6,000 6.05 2.73
06-08-29 5.95 6.12 5.90 4,800 6.12 2.76
06-08-28 6.30 6.30 5.90 7,000 5.90 2.66
06-08-25 5.90 6.42 5.80 13,000 5.80 2.62
06-08-24 6.00 6.41 5.90 14,000 5.92 2.67
06-08-23 5.97 5.97 5.94 10,000 5.97 2.69
Date Open High Low Vol Cls adjCls
06-08-22 5.99 6.11 5.50 9,400 6.10 2.75
06-08-21 5.58 6.44 5.45 22,200 6.00 2.71
06-08-18 5.80 5.93 5.51 15,800 5.90 2.66
06-08-17 5.30 5.80 5.30 10,800 5.80 2.62
06-08-16 5.21 5.30 5.21 4,600 5.30 2.39
06-08-15 5.33 5.34 5.20 6,200 5.29 2.39
06-08-14 5.15 5.35 5.15 7,000 5.35 2.41
06-08-11 5.40 5.43 5.40 1,200 5.42 2.45
06-08-10 5.50 5.51 5.45 2,400 5.45 2.46
Date Open High Low Vol Cls adjCls
06-08-09 5.99 5.99 5.50 21,600 5.50 2.48
06-08-08 6.14 6.14 5.75 1,600 5.75 2.60
06-08-07 5.80 6.14 5.75 19,200 5.75 2.60
06-08-04 5.38 5.53 5.28 8,800 5.53 2.50
06-08-03 5.42 5.42 5.35 6,800 5.35 2.41
06-08-02 6.24 6.24 5.47 10,400 5.50 2.48
06-08-01 5.90 6.43 5.90 11,600 6.43 2.90
06-07-31 5.49 5.90 5.48 21,600 5.90 2.66
06-07-28 5.49 5.49 5.49 400 5.49 2.48
Date Open High Low Vol Cls adjCls
06-07-27 5.06 5.89 4.87 79,000 5.49 2.48
06-07-26 5.33 5.38 5.18 11,000 5.26 2.37
06-07-25 5.48 5.48 5.35 4,800 5.40 2.44
06-07-24 5.89 5.89 5.74 400 5.74 2.59
06-07-21 5.63 5.63 5.24 2,800 5.46 2.46
06-07-20 5.98 5.98 5.69 11,400 5.73 2.59
06-07-19 5.59 5.65 5.50 10,200 5.50 2.48
06-07-18 6.10 6.10 5.28 77,400 5.59 2.52
06-07-17 6.42 6.55 6.40 36,400 6.51 2.94
Date Open High Low Vol Cls adjCls
06-07-14 6.55 6.55 6.50 600 6.50 2.93
06-07-13 6.71 6.81 6.63 22,600 6.76 3.05
06-07-12 6.65 6.80 6.65 2,200 6.80 3.07
06-07-11 6.66 6.66 6.66 1,400 6.66 3.01
06-07-10 6.59 6.66 6.52 5,400 6.66 3.01
06-07-07 6.49 6.85 6.44 11,600 6.47 2.92
06-07-06 7.00 7.00 6.42 22,200 6.56 2.96
06-07-05 6.65 6.80 6.65 1,800 6.71 3.03
06-07-03 6.50 6.78 6.50 20,600 6.70 3.02
Date Open High Low Vol Cls adjCls
06-06-30 6.47 6.52 6.23 16,800 6.48 2.92
06-06-29 6.26 6.41 6.26 11,000 6.32 2.85
06-06-28 6.00 6.52 6.00 10,200 6.16 2.78
06-06-27 6.01 6.01 6.01 200 6.01 2.71
06-06-26 6.40 6.44 6.23 45,600 6.30 2.84
06-06-23 6.12 6.44 6.12 800 6.24 2.82
06-06-22 5.95 6.07 5.95 3,400 6.06 2.74
06-06-21 6.28 6.36 6.17 9,600 6.27 2.83
06-06-20 6.20 6.48 5.95 16,000 6.11 2.76
Date Open High Low Vol Cls adjCls
06-06-19 6.00 6.01 5.85 22,200 5.91 2.67
06-06-16 5.73 6.26 5.73 36,600 6.00 2.71
06-06-15 6.10 6.15 5.78 11,800 5.85 2.64
06-06-14 6.25 6.31 6.12 9,200 6.17 2.79
06-06-13 6.00 6.48 5.90 22,400 6.24 2.82
06-06-12 6.40 6.42 6.20 10,000 6.20 2.80
06-06-09 6.25 6.50 6.25 4,600 6.40 2.89
06-06-08 6.66 6.75 6.40 32,000 6.65 3.00
06-06-07 6.83 6.84 6.82 2,400 6.84 3.09
Date Open High Low Vol Cls adjCls
06-06-06 7.00 7.00 6.83 14,000 6.93 3.13
06-06-05 6.91 7.17 6.91 28,400 7.00 3.16
06-06-02 7.19 7.35 7.19 17,000 7.30 3.30
06-06-01 7.13 7.20 6.90 18,400 7.14 3.22
06-05-31 6.78 7.09 6.78 2,400 7.04 3.18
06-05-30 7.36 7.36 6.91 5,400 7.20 3.25
06-05-26 7.29 7.35 7.29 10,400 7.35 3.32
06-05-25 7.30 7.46 7.20 32,000 7.29 3.29
06-05-24 7.30 7.50 7.12 46,800 7.44 3.36
Date Open High Low Vol Cls adjCls
06-05-23 7.65 7.65 7.23 8,600 7.30 3.30
06-05-22 7.20 7.44 6.80 32,600 7.35 3.32
06-05-19 6.69 7.20 6.48 48,200 7.20 3.25
06-05-18 7.05 7.35 6.66 80,200 6.79 3.06
06-05-17 8.30 8.50 7.02 180,000 7.02 3.17
06-05-16 8.27 8.55 8.25 52,400 8.25 3.72
06-05-15 8.70 8.70 8.05 27,000 8.35 3.77
06-05-12 8.74 8.74 8.35 37,400 8.58 3.87
06-05-11 8.40 8.62 8.37 25,000 8.45 3.81
Date Open High Low Vol Cls adjCls
06-05-10 8.90 8.90 8.37 25,000 8.40 3.79
06-05-09 9.00 9.00 8.38 31,200 8.76 3.95
06-05-08 8.30 9.00 8.12 106,000 8.80 3.97
06-05-05 7.91 8.27 7.91 10,200 8.10 3.66
06-05-04 8.38 8.50 7.81 44,800 7.85 3.54
06-05-03 8.92 8.92 8.40 45,800 8.50 3.84
06-05-02 8.75 9.19 8.65 114,000 8.90 4.02
06-05-01 8.25 8.95 8.20 185,600 8.63 3.90
06-04-28 7.65 9.10 7.45 305,200 8.15 3.68
Date Open High Low Vol Cls adjCls
06-04-27 6.90 8.69 6.83 399,800 7.80 3.52
06-04-26 7.15 7.15 6.60 13,800 6.73 3.04
06-04-25 6.61 7.10 6.45 60,800 6.85 3.09
06-04-24 7.16 7.16 6.43 38,600 6.85 3.09
06-04-21 7.01 7.19 6.85 13,600 6.92 3.12
06-04-20 7.25 7.25 6.90 47,400 7.05 3.18
06-04-19 7.70 7.71 7.05 128,800 7.10 3.20
06-04-18 6.29 8.24 6.29 495,000 7.75 3.50
06-04-17 5.74 6.73 5.74 85,400 6.30 2.84
Date Open High Low Vol Cls adjCls
06-04-13 5.99 6.00 5.69 7,600 5.96 2.69
06-04-12 5.90 5.90 5.90 0 5.90 2.66
06-04-11 6.00 6.00 5.90 3,400 5.90 2.66
06-04-10 6.00 6.00 5.80 4,400 5.80 2.62
06-04-07 5.86 6.00 5.85 8,200 6.00 2.71
06-04-06 6.00 6.00 6.00 2,400 6.00 2.71
06-04-05 6.08 6.12 5.75 17,200 6.00 2.71
06-04-04 5.70 5.70 5.70 0 5.70 2.57
06-04-03 5.75 5.75 5.70 4,600 5.70 2.57
Date Open High Low Vol Cls adjCls
06-03-31 5.69 5.69 5.69 0 5.69 2.57
06-03-30 5.82 5.83 5.69 2,400 5.69 2.57
06-03-29 5.67 5.69 5.60 4,200 5.69 2.57
06-03-28 5.95 6.20 5.50 40,400 5.69 2.57
06-03-27 5.74 5.86 5.73 3,200 5.73 2.59
06-03-24 5.70 5.74 5.70 1,000 5.74 2.59
06-03-23 5.80 5.80 5.52 2,000 5.66 2.55
06-03-22 5.72 5.72 5.72 1,000 5.72 2.58
06-03-21 5.65 5.69 5.47 14,600 5.65 2.55
Date Open High Low Vol Cls adjCls
06-03-20 5.70 5.90 5.51 21,600 5.63 2.54
06-03-17 5.95 5.95 5.64 13,000 5.66 2.55
06-03-16 5.86 5.86 5.86 200 5.86 2.65
06-03-15 5.85 5.85 5.79 16,800 5.85 2.64
06-03-14 5.88 6.28 5.83 15,800 5.95 2.69
06-03-13 6.29 6.30 5.86 3,600 5.86 2.65
06-03-10 5.86 6.08 5.86 1,400 6.08 2.74
06-03-09 6.25 6.36 6.00 6,000 6.00 2.71
06-03-08 6.25 6.25 6.25 1,000 6.25 2.82
Date Open High Low Vol Cls adjCls
06-03-07 6.31 6.31 6.11 8,800 6.21 2.80
06-03-06 6.14 6.74 6.14 31,000 6.45 2.91
06-03-03 6.01 6.18 6.00 6,600 6.18 2.79
06-03-02 5.86 6.24 5.85 4,400 6.03 2.72
06-03-01 6.10 7.16 5.68 72,600 5.90 2.66
06-02-28 5.86 5.89 5.85 3,000 5.89 2.66
06-02-27 6.25 6.25 5.72 19,200 6.10 2.75
06-02-24 5.76 6.03 5.75 5,200 6.03 2.72
06-02-23 6.01 6.01 5.85 5,000 5.85 2.64
Date Open High Low Vol Cls adjCls
06-02-22 6.05 6.05 5.69 14,200 5.69 2.57
06-02-21 6.01 6.02 6.01 600 6.02 2.72
06-02-17 6.06 6.10 6.01 6,400 6.06 2.74
06-02-16 6.15 6.15 6.15 0 6.15 2.78
06-02-15 6.20 6.20 6.15 3,000 6.15 2.78
06-02-14 5.96 6.32 5.96 5,200 6.32 2.85
06-02-13 5.78 6.43 5.78 7,600 5.92 2.67
06-02-10 6.33 6.40 6.25 5,800 6.31 2.85
06-02-09 6.30 6.32 6.30 4,000 6.32 2.85
Date Open High Low Vol Cls adjCls
06-02-08 6.01 6.01 6.01 0 6.01 2.71
06-02-07 6.25 6.25 6.01 1,800 6.01 2.71
06-02-06 6.28 6.33 6.25 5,800 6.28 2.83
06-02-03 6.50 6.60 6.31 6,400 6.31 2.85
06-02-02 6.68 6.68 6.40 6,600 6.50 2.93
06-02-01 6.50 6.70 6.40 15,600 6.58 2.97
06-01-31 6.59 6.59 6.36 9,400 6.50 2.93
06-01-30 6.25 6.55 6.11 37,600 6.33 2.86
06-01-27 5.98 6.25 5.63 27,800 6.10 2.75
Date Open High Low Vol Cls adjCls
06-01-26 5.60 5.98 5.48 17,400 5.98 2.70
06-01-25 5.72 5.74 5.60 16,400 5.60 2.53
06-01-24 5.58 5.58 5.58 800 5.58 2.52
06-01-23 5.61 5.61 5.57 400 5.61 2.53
06-01-20 5.65 5.65 5.65 0 5.65 2.55
06-01-19 5.65 5.65 5.65 2,000 5.65 2.55
06-01-18 5.69 5.69 5.69 1,000 5.69 2.57
06-01-17 5.71 5.97 5.60 18,400 5.60 2.53
06-01-13 6.03 6.03 5.96 6,000 5.97 2.69
Date Open High Low Vol Cls adjCls
06-01-12 5.70 6.15 5.70 57,200 6.10 2.75
06-01-11 5.69 5.70 5.43 10,000 5.70 2.57
06-01-10 5.50 5.50 5.45 1,000 5.45 2.46
06-01-09 5.79 5.79 5.38 21,600 5.56 2.51
06-01-06 5.30 5.70 5.25 22,600 5.59 2.52
06-01-05 5.53 5.53 5.53 0 5.53 2.50
06-01-04 5.46 5.53 5.12 16,400 5.53 2.50
06-01-03 5.24 5.48 5.24 6,200 5.45 2.46
05-12-30 5.58 5.58 5.30 3,200 5.30 2.39
Date Open High Low Vol Cls adjCls
05-12-29 5.31 5.40 5.30 4,800 5.40 2.44
05-12-28 5.31 5.64 5.31 11,600 5.39 2.43
05-12-27 5.30 5.50 5.30 12,800 5.42 2.45
05-12-23 5.40 5.40 5.40 0 5.40 2.44
05-12-22 5.43 5.46 5.40 4,200 5.40 2.44
05-12-21 5.54 5.54 5.54 2,000 5.54 2.50
05-12-20 5.55 5.55 5.55 1,800 5.55 2.51
05-12-19 5.57 5.57 5.57 0 5.57 2.51
05-12-16 5.27 5.57 5.24 2,000 5.57 2.51
Date Open High Low Vol Cls adjCls
05-12-15 5.27 5.50 5.27 3,000 5.50 2.48
05-12-14 5.48 5.48 5.35 10,000 5.45 2.46
05-12-13 5.25 5.25 5.25 200 5.25 2.37
05-12-12 5.25 5.43 5.24 14,800 5.24 2.37
05-12-09 5.45 5.46 5.26 9,600 5.40 2.44
05-12-08 5.23 5.46 5.23 12,600 5.40 2.44
05-12-07 5.11 5.11 5.11 4,000 5.11 2.31
05-12-06 5.16 5.23 5.11 18,400 5.11 2.31
05-12-05 4.95 5.00 4.95 3,400 5.00 2.26
Date Open High Low Vol Cls adjCls
05-12-02 4.99 5.08 4.74 11,200 4.77 2.15
05-12-01 4.79 5.06 4.74 13,400 4.82 2.18
05-11-30 4.75 4.96 4.75 11,600 4.85 2.19
05-11-29 4.80 4.80 4.50 4,400 4.78 2.16
05-11-28 4.75 4.80 4.75 3,200 4.80 2.17
05-11-25 4.83 4.88 4.74 7,000 4.74 2.14
05-11-23 4.92 4.92 4.92 200 4.92 2.22
05-11-22 4.83 5.01 4.70 21,400 4.70 2.12
05-11-21 4.86 4.88 4.82 10,000 4.82 2.18
Date Open High Low Vol Cls adjCls
05-11-18 4.81 4.81 4.81 1,000 4.81 2.17
05-11-17 4.93 4.93 4.93 200 4.93 2.23
05-11-16 4.86 4.86 4.86 800 4.86 2.19
05-11-15 4.80 4.86 4.80 3,200 4.86 2.19
05-11-14 4.81 4.81 4.80 3,200 4.80 2.17
05-11-11 4.89 5.00 4.89 2,400 5.00 2.26
05-11-10 4.75 4.85 4.75 1,400 4.80 2.17
05-11-09 4.71 4.71 4.71 0 4.71 2.10
05-11-08 4.76 5.09 4.67 20,400 4.71 2.10
Date Open High Low Vol Cls adjCls
05-11-07 5.10 5.10 4.66 7,000 4.66 2.08
05-11-04 5.10 5.10 5.10 1,000 5.10 2.28
05-11-03 5.09 5.09 5.09 0 5.09 2.27
05-11-02 4.99 5.25 4.64 11,800 5.09 2.27
05-11-01 4.98 4.98 4.72 7,200 4.85 2.17
05-10-31 4.66 4.75 4.51 10,600 4.68 2.09
05-10-28 4.75 4.75 4.75 400 4.75 2.12
05-10-27 4.86 4.91 4.78 10,400 4.78 2.13
05-10-26 4.89 4.89 4.89 0 4.89 2.18
Date Open High Low Vol Cls adjCls
05-10-25 5.15 5.15 4.89 8,400 4.89 2.18
05-10-24 5.25 5.25 5.07 2,400 5.07 2.26
05-10-21 5.04 5.22 4.80 26,400 4.95 2.21
05-10-20 5.07 5.14 5.04 5,200 5.14 2.30
05-10-19 5.36 5.36 5.07 5,200 5.10 2.28
05-10-18 5.53 5.53 4.92 26,200 5.41 2.42
05-10-17 5.62 5.62 5.62 1,000 5.62 2.51
05-10-14 5.60 5.85 5.58 58,400 5.58 2.49
05-10-13 5.87 5.87 5.60 1,200 5.60 2.50
Date Open High Low Vol Cls adjCls
05-10-12 5.36 5.80 5.36 18,000 5.51 2.46
05-10-11 5.74 5.74 5.36 4,400 5.36 2.39
05-10-10 5.52 5.70 5.39 2,800 5.39 2.41
05-10-07 5.35 5.35 5.35 800 5.35 2.39
05-10-06 5.73 5.73 5.35 4,600 5.35 2.39
05-10-05 5.35 5.46 5.35 1,600 5.46 2.44
05-10-04 5.53 5.53 5.35 7,000 5.38 2.40
05-10-03 5.58 5.58 5.58 0 5.58 2.49
05-09-30 5.58 5.58 5.58 0 5.58 2.49
Date Open High Low Vol Cls adjCls
05-09-29 5.53 5.78 5.51 1,600 5.58 2.49
05-09-28 5.40 5.43 5.40 1,200 5.43 2.42
05-09-27 5.63 5.63 5.44 1,800 5.44 2.43
05-09-26 5.67 5.68 5.63 2,600 5.63 2.51
05-09-23 5.76 5.76 5.75 2,800 5.76 2.57
05-09-22 5.92 5.92 5.76 6,400 5.76 2.57
05-09-21 5.76 5.76 5.75 4,000 5.75 2.57
05-09-20 5.80 5.92 5.80 8,200 5.92 2.64
05-09-19 5.95 5.95 5.75 1,600 5.75 2.57
Date Open High Low Vol Cls adjCls
05-09-16 5.66 5.82 5.61 7,400 5.65 2.52
05-09-15 5.79 5.82 5.62 3,600 5.65 2.52
05-09-14 5.70 5.79 5.61 4,600 5.75 2.57
05-09-13 5.61 5.61 5.61 0 5.61 2.51
05-09-12 5.61 5.61 5.61 0 5.61 2.51
05-09-09 5.61 5.61 5.61 0 5.61 2.51
05-09-08 5.61 5.61 5.61 0 5.61 2.51
05-09-07 5.80 5.82 5.61 5,800 5.61 2.51
05-09-06 5.55 5.70 5.55 6,400 5.70 2.55
Date Open High Low Vol Cls adjCls
05-09-02 5.51 5.56 5.37 9,200 5.37 2.40
05-09-01 5.53 5.72 5.50 9,600 5.50 2.46
05-08-31 5.61 5.61 5.11 21,600 5.50 2.46
05-08-30 5.88 5.88 5.60 2,600 5.60 2.50
05-08-29 5.46 5.77 5.46 3,000 5.69 2.54
05-08-26 5.66 5.68 5.50 5,200 5.56 2.48
05-08-25 5.73 5.87 5.66 26,200 5.67 2.53
05-08-24 5.67 5.85 5.67 1,600 5.85 2.61
05-08-23 5.68 5.75 5.68 3,200 5.68 2.54
Date Open High Low Vol Cls adjCls
05-08-22 5.68 5.85 5.68 18,400 5.68 2.54
05-08-19 6.03 6.03 5.75 9,800 5.75 2.57
05-08-18 5.90 5.90 5.90 1,600 5.90 2.63
05-08-17 5.93 5.93 5.90 800 5.90 2.63
05-08-16 5.99 6.13 5.90 13,200 5.90 2.63
05-08-15 6.01 6.01 6.01 4,000 6.01 2.68
05-08-12 6.00 6.00 6.00 1,000 6.00 2.68
05-08-11 6.03 6.13 5.91 8,000 6.00 2.68
05-08-10 6.00 6.08 6.00 19,400 6.00 2.68
Date Open High Low Vol Cls adjCls
05-08-09 6.00 6.08 6.00 4,000 6.03 2.69
05-08-08 6.00 6.09 5.96 10,000 6.00 2.68
05-08-05 5.90 5.90 5.90 5,000 5.90 2.63
05-08-04 6.00 6.10 6.00 21,000 6.00 2.68
05-08-03 6.00 6.10 6.00 4,200 6.10 2.72
05-08-02 5.92 6.10 5.90 22,800 6.00 2.68
05-08-01 6.19 6.19 5.87 8,200 5.91 2.64
05-07-29 6.00 6.20 6.00 13,600 6.20 2.77
05-07-28 5.78 6.05 5.76 19,400 6.01 2.68
Date Open High Low Vol Cls adjCls
05-07-27 5.92 6.07 5.76 26,200 5.85 2.61
05-07-26 6.04 6.04 5.91 15,600 5.92 2.64
05-07-25 5.97 6.10 5.95 36,400 6.04 2.70
05-07-22 6.12 6.18 5.90 19,000 6.10 2.72
05-07-21 6.00 6.20 5.94 26,000 6.03 2.69
05-07-20 6.05 6.12 5.92 21,800 5.99 2.68
05-07-19 5.98 6.19 5.78 54,400 6.12 2.73
05-07-18 6.24 6.24 5.75 58,200 5.86 2.62
05-07-15 6.47 6.47 5.92 69,200 6.14 2.74
Date Open High Low Vol Cls adjCls
05-07-14 6.02 6.68 5.80 173,200 6.22 2.78
05-07-13 8.25 8.81 6.52 124,000 7.65 3.42
05-07-12 8.76 8.85 8.28 20,000 8.45 3.77
05-07-11 8.32 8.55 8.15 30,200 8.55 3.82
05-07-08 8.60 8.85 8.03 49,600 8.60 3.84
05-07-07 7.80 8.70 7.80 93,800 8.60 3.84
05-07-06 7.98 7.98 7.85 1,600 7.85 3.51
05-07-05 7.51 8.10 7.51 13,200 7.71 3.44
05-07-01 7.85 7.85 7.23 40,800 7.35 3.28
Date Open High Low Vol Cls adjCls
05-06-30 8.08 8.35 7.85 17,200 7.85 3.51
05-06-29 8.16 8.47 8.09 9,800 8.34 3.72
05-06-28 8.48 8.62 8.22 16,200 8.39 3.75
05-06-27 8.14 8.39 8.14 13,400 8.24 3.68
05-06-24 8.60 8.60 8.10 39,200 8.39 3.75
05-06-23 8.95 9.00 8.60 79,600 8.70 3.89
05-06-22 8.44 9.05 8.20 193,200 8.95 4.00
05-06-21 7.92 8.21 7.73 145,400 8.10 3.62
05-06-20 7.59 7.96 7.55 53,000 7.61 3.40
Date Open High Low Vol Cls adjCls
05-06-17 7.23 7.98 7.23 59,800 7.53 3.36
05-06-16 7.47 7.73 7.04 55,000 7.73 3.45
05-06-15 6.83 7.40 6.83 20,800 7.25 3.24
05-06-14 6.73 7.04 6.73 9,400 7.00 3.13
05-06-13 7.01 7.10 6.86 26,400 6.90 3.08
05-06-10 7.00 7.10 6.92 8,800 7.05 3.15
05-06-09 7.11 7.11 6.90 12,000 7.00 3.13
05-06-08 7.19 7.19 6.90 18,600 7.00 3.13
05-06-07 7.16 7.16 7.08 13,000 7.10 3.17
Date Open High Low Vol Cls adjCls
05-06-06 7.10 7.39 6.80 53,000 7.17 3.20
05-06-03 6.40 7.38 6.40 137,800 7.15 3.19
05-06-02 6.11 6.40 6.11 2,000 6.22 2.78
05-06-01 6.44 6.44 6.39 11,200 6.40 2.86
05-05-31 6.15 6.48 6.15 27,400 6.27 2.80
05-05-27 6.20 6.31 6.20 3,000 6.31 2.82
05-05-26 6.00 6.44 6.00 8,800 6.35 2.84
05-05-25 6.25 6.25 5.92 28,400 6.12 2.73
05-05-24 6.42 6.42 5.96 13,600 6.32 2.82
Date Open High Low Vol Cls adjCls
05-05-23 6.43 6.50 6.34 29,000 6.50 2.90
05-05-20 6.31 6.45 6.20 22,800 6.40 2.86
05-05-19 6.00 6.20 5.98 19,400 6.20 2.77
05-05-18 5.90 6.00 5.80 16,400 5.99 2.68
05-05-17 5.95 5.97 5.80 38,800 5.90 2.63
05-05-16 6.00 6.14 5.90 2,600 5.92 2.64
05-05-13 5.85 6.03 5.85 2,200 6.00 2.68
05-05-12 6.13 6.27 5.92 28,000 5.92 2.64
05-05-11 5.75 6.24 5.70 60,800 6.06 2.71
Date Open High Low Vol Cls adjCls
05-05-10 5.51 5.75 5.51 31,000 5.65 2.52
05-05-09 5.58 5.74 5.58 26,600 5.60 2.50
05-05-06 5.70 5.73 5.52 13,000 5.58 2.49
05-05-05 5.48 5.81 5.48 30,400 5.69 2.54
05-05-04 5.65 5.88 5.41 34,000 5.50 2.46
05-05-03 5.50 5.85 5.42 61,600 5.57 2.49
05-05-02 5.40 5.53 5.30 59,200 5.44 2.43
05-04-29 5.87 5.87 5.11 184,200 5.41 2.42
05-04-28 5.90 5.96 5.75 33,000 5.75 2.57
Date Open High Low Vol Cls adjCls
05-04-27 6.12 6.25 5.83 73,600 5.94 2.65
05-04-26 6.56 6.61 6.11 32,000 6.20 2.77
05-04-25 6.56 6.84 6.45 132,600 6.50 2.90
05-04-22 6.39 6.43 6.20 51,000 6.37 2.84
05-04-21 6.11 6.39 6.00 64,000 6.18 2.76
05-04-20 6.47 6.79 6.05 80,600 6.26 2.80
05-04-19 6.35 6.73 6.24 120,200 6.49 2.90
05-04-18 6.81 6.97 6.35 184,600 6.38 2.85
05-04-15 7.60 7.62 6.62 156,000 6.95 3.10
Date Open High Low Vol Cls adjCls
05-04-14 7.76 8.14 7.48 182,800 7.60 3.39
05-04-13 8.10 8.60 7.61 506,200 7.87 3.51
05-04-12 7.87 8.58 7.41 582,600 8.00 3.57
05-04-11 9.29 9.78 7.58 1,611,400 7.58 3.39
05-04-08 6.44 11.50 6.44 6,278,600 9.38 4.19
05-04-07 6.44 6.44 5.50 8,000 6.04 2.70
05-04-06 6.26 6.44 6.26 2,800 6.44 2.88
05-04-05 6.00 6.25 6.00 9,000 6.25 2.79
05-04-04 5.50 5.80 5.50 10,200 5.80 2.59
Date Open High Low Vol Cls adjCls
05-04-01 5.81 5.81 5.51 18,000 5.80 2.59
05-03-31 5.61 5.80 5.61 9,800 5.73 2.56
05-03-30 5.90 6.19 5.90 12,600 6.00 2.68
05-03-29 6.11 6.15 6.01 16,000 6.01 2.68
05-03-28 5.92 6.06 5.92 400 6.06 2.71
05-03-24 6.34 6.34 6.34 0 6.34 2.83
05-03-23 6.34 6.34 6.34 0 6.34 2.83
05-03-22 6.34 6.34 6.34 0 6.34 2.83
05-03-21 6.20 6.34 6.18 9,000 6.34 2.83
Date Open High Low Vol Cls adjCls
05-03-18 6.37 6.37 6.37 0 6.37 2.84
05-03-17 6.25 6.37 6.25 3,400 6.37 2.84
05-03-16 6.49 6.49 6.49 400 6.49 2.90
05-03-15 6.22 6.26 6.21 5,800 6.26 2.80
05-03-14 6.22 6.38 6.22 2,200 6.38 2.85
05-03-11 6.28 6.58 5.86 17,600 6.58 2.94
05-03-10 6.20 6.53 6.20 4,600 6.35 2.84
05-03-09 6.16 6.46 5.90 24,000 6.26 2.80
05-03-08 6.70 6.70 6.50 9,000 6.54 2.92
Date Open High Low Vol Cls adjCls
05-03-07 6.81 6.85 6.79 5,200 6.79 3.03
05-03-04 6.99 6.99 6.99 0 6.99 3.12
05-03-03 6.84 6.99 6.80 1,600 6.99 3.12
05-03-02 7.10 7.10 6.99 2,400 6.99 3.12
05-03-01 7.00 7.00 6.80 50,000 6.85 3.06
05-02-28 7.40 7.40 6.90 12,400 7.00 3.13
05-02-25 7.52 7.70 7.21 15,800 7.55 3.37
05-02-24 7.20 7.70 7.20 52,800 7.47 3.34
05-02-23 7.10 7.48 7.01 2,600 7.20 3.22
Date Open High Low Vol Cls adjCls
05-02-22 7.30 7.48 7.21 2,800 7.43 3.32
05-02-18 7.17 7.50 6.96 6,400 7.50 3.35
05-02-17 6.81 7.50 6.81 3,600 7.50 3.35
05-02-16 7.31 7.31 7.21 800 7.21 3.22
05-02-15 7.26 7.43 7.26 5,800 7.43 3.32
05-02-14 7.31 7.31 7.25 2,000 7.25 3.24
05-02-11 7.09 7.30 7.09 13,200 7.30 3.26
05-02-10 7.09 7.09 7.09 0 7.09 3.17
05-02-09 7.09 7.09 7.09 1,200 7.09 3.17
Date Open High Low Vol Cls adjCls
05-02-08 6.90 7.05 6.72 7,400 7.00 3.13
05-02-07 6.02 6.80 6.02 7,600 6.80 3.04
05-02-04 6.60 6.60 6.59 3,600 6.59 2.94
05-02-03 6.57 6.57 6.44 13,600 6.57 2.93
05-02-02 6.52 6.58 6.52 8,000 6.58 2.94
05-02-01 5.80 6.57 5.80 19,800 6.35 2.84
05-01-31 6.62 6.62 6.38 7,600 6.39 2.85
05-01-28 6.13 6.45 6.13 5,200 6.45 2.88
05-01-27 6.52 6.79 6.02 51,200 6.27 2.80
Date Open High Low Vol Cls adjCls
05-01-26 6.33 6.50 6.33 6,200 6.50 2.90
05-01-25 6.25 6.64 6.11 13,000 6.64 2.97
05-01-24 6.27 6.30 6.26 8,200 6.26 2.80
05-01-21 6.35 6.35 6.35 0 6.35 2.84
05-01-20 6.20 6.35 6.20 2,400 6.35 2.84
05-01-19 6.36 6.36 6.36 0 6.36 2.84
05-01-18 6.52 6.77 6.34 5,400 6.36 2.84
05-01-14 6.70 6.70 5.99 29,400 6.05 2.70
05-01-13 6.25 6.26 6.21 19,600 6.25 2.79
Date Open High Low Vol Cls adjCls
05-01-12 6.59 6.59 6.22 41,600 6.26 2.80
05-01-11 7.45 7.45 6.69 16,800 6.75 3.01
05-01-10 7.00 7.30 6.77 30,200 7.00 3.13
05-01-07 7.51 7.69 7.00 28,800 7.14 3.19
05-01-06 8.09 8.09 7.68 7,000 7.80 3.48
05-01-05 8.24 8.24 7.12 18,200 8.22 3.67
05-01-04 8.30 8.48 7.76 30,800 7.79 3.48
05-01-03 8.20 8.21 8.01 45,000 8.04 3.59
04-12-31 7.75 8.34 7.75 15,400 8.00 3.57
Date Open High Low Vol Cls adjCls
04-12-30 8.74 8.74 7.70 34,000 7.90 3.53
04-12-29 7.75 8.79 7.53 215,600 8.10 3.62
04-12-28 6.09 7.61 6.00 84,800 7.37 3.29
04-12-27 6.35 6.35 6.10 8,200 6.10 2.72
04-12-23 6.19 6.30 6.00 5,400 6.30 2.81
04-12-22 6.02 6.14 5.90 4,000 6.00 2.68
04-12-21 6.14 6.20 5.65 26,400 6.02 2.69
04-12-20 6.09 6.20 6.08 60,000 6.20 2.77
04-12-17 5.74 5.74 5.74 0 5.74 2.56
Date Open High Low Vol Cls adjCls
04-12-16 5.74 5.74 5.74 0 5.74 2.56
04-12-15 6.01 6.01 5.74 26,400 5.74 2.56
04-12-14 5.80 6.17 5.80 4,400 6.04 2.70
04-12-13 5.75 6.03 5.75 12,400 6.03 2.69
04-12-10 5.50 5.75 5.50 5,000 5.75 2.57
04-12-09 5.60 6.06 5.50 8,400 5.75 2.57
04-12-08 5.75 5.96 5.70 9,000 5.70 2.55
04-12-07 6.16 6.16 5.64 19,000 5.75 2.57
04-12-06 5.90 6.20 5.75 63,800 6.06 2.71
Date Open High Low Vol Cls adjCls
04-12-03 5.91 5.91 5.85 25,400 5.85 2.61
04-12-02 5.95 6.12 5.95 11,200 6.05 2.70
04-12-01 6.19 6.20 5.91 31,600 5.95 2.66
04-11-30 6.20 6.20 6.05 54,000 6.10 2.72
04-11-29 6.22 6.45 6.18 128,600 6.18 2.76
04-11-26 5.25 7.00 5.25 374,200 6.24 2.79
04-11-24 5.35 5.35 5.10 8,000 5.10 2.28
04-11-23 5.05 5.05 5.05 3,000 5.05 2.26
04-11-22 5.10 5.38 5.10 48,400 5.38 2.40
Date Open High Low Vol Cls adjCls
04-11-19 5.00 5.00 5.00 0 5.00 2.23
04-11-18 5.00 5.00 5.00 0 5.00 2.23
04-11-17 5.00 5.00 5.00 1,200 5.00 2.23
04-11-16 4.95 5.00 4.95 12,600 5.00 2.23
04-11-15 5.00 5.00 5.00 3,000 5.00 2.23
04-11-12 4.99 5.00 4.99 2,200 5.00 2.23
04-11-11 4.99 5.39 4.98 20,000 5.00 2.23
04-11-10 4.73 5.00 4.73 12,600 4.80 2.14
04-11-09 4.75 4.75 4.66 8,200 4.66 2.08
Date Open High Low Vol Cls adjCls
04-11-08 4.45 4.80 4.45 2,000 4.80 2.14
04-11-05 4.54 4.54 4.54 0 4.54 2.03
04-11-04 4.54 4.54 4.54 0 4.54 2.03
04-11-03 4.46 4.54 4.46 1,800 4.54 2.03
04-11-02 4.49 4.49 4.49 0 4.49 2.01
04-11-01 4.51 4.51 4.49 1,600 4.49 2.01
04-10-29 4.46 4.80 4.46 1,200 4.80 2.14
04-10-28 4.80 4.80 4.47 800 4.47 2.00
04-10-27 4.41 4.41 4.41 0 4.41 1.97
Date Open High Low Vol Cls adjCls
04-10-26 4.41 4.41 4.41 0 4.41 1.97
04-10-25 4.41 4.41 4.41 0 4.41 1.97
04-10-22 4.41 4.41 4.41 0 4.41 1.97
04-10-21 4.41 4.41 4.41 0 4.41 1.97
04-10-20 4.50 4.50 4.40 4,600 4.41 1.97
04-10-19 4.71 4.79 4.71 2,600 4.79 2.14
04-10-18 4.77 4.80 4.74 4,200 4.74 2.12
04-10-15 4.40 4.95 4.25 23,800 4.79 2.14
04-10-14 4.29 4.29 4.25 6,200 4.29 1.92
Date Open High Low Vol Cls adjCls
04-10-13 4.61 4.61 4.37 14,600 4.51 2.01
04-10-12 4.45 4.45 4.45 0 4.45 1.99
04-10-11 4.45 4.45 4.45 0 4.45 1.99
04-10-08 4.45 4.45 4.45 0 4.45 1.99
04-10-07 4.45 4.45 4.45 0 4.45 1.99
04-10-06 4.45 4.45 4.45 0 4.45 1.99
04-10-05 4.45 4.45 4.45 0 4.45 1.99
04-10-04 4.45 4.45 4.45 0 4.45 1.99
04-10-01 4.45 4.45 4.45 0 4.45 1.99
Date Open High Low Vol Cls adjCls
04-09-30 4.49 4.66 4.45 2,200 4.45 1.99
04-09-29 4.50 4.64 4.50 1,800 4.60 2.05
04-09-28 4.52 4.52 4.52 0 4.52 2.02
04-09-27 4.52 4.52 4.52 0 4.52 2.02
04-09-24 4.60 4.63 4.51 5,200 4.52 2.02
04-09-23 4.57 4.67 4.57 4,600 4.62 2.06
04-09-22 4.60 4.74 4.47 8,000 4.59 2.05
04-09-21 4.73 4.73 4.60 800 4.60 2.05
04-09-20 4.39 4.50 4.26 3,800 4.50 2.01
Date Open High Low Vol Cls adjCls
04-09-17 4.39 4.39 4.39 0 4.39 1.96
04-09-16 4.39 4.39 4.39 400 4.39 1.96
04-09-15 4.36 4.36 4.36 0 4.36 1.95
04-09-14 4.36 4.36 4.36 0 4.36 1.95
04-09-13 4.36 4.36 4.36 0 4.36 1.95
04-09-10 4.34 4.48 4.25 4,600 4.36 1.95
04-09-09 4.40 4.41 4.40 400 4.41 1.97
04-09-08 4.67 4.67 4.67 0 4.67 2.09
04-09-07 4.55 4.67 4.50 1,800 4.67 2.09
Date Open High Low Vol Cls adjCls
04-09-03 4.74 4.75 4.73 1,000 4.75 2.12
04-09-02 4.41 4.90 4.41 3,000 4.90 2.19
04-09-01 4.66 4.92 3.98 28,800 4.50 2.01
04-08-31 4.78 4.78 4.78 0 4.78 2.13
04-08-30 4.87 4.87 4.65 2,000 4.78 2.13
04-08-27 4.71 4.75 4.65 800 4.75 2.12
04-08-26 4.65 4.65 4.65 0 4.65 2.08
04-08-25 4.65 4.65 4.65 0 4.65 2.08
04-08-24 4.65 4.65 4.65 0 4.65 2.08
Date Open High Low Vol Cls adjCls
04-08-23 4.65 4.65 4.65 1,000 4.65 2.08
04-08-20 4.75 4.87 4.70 2,800 4.77 2.13
04-08-19 4.66 4.66 4.66 200 4.66 2.08
04-08-18 4.91 4.91 4.91 1,000 4.91 2.19
04-08-17 4.65 4.65 4.65 0 4.65 2.08
04-08-16 4.65 4.65 4.65 1,400 4.65 2.08
04-08-13 4.75 4.83 4.71 3,400 4.75 2.12
04-08-12 4.70 4.79 4.64 6,000 4.73 2.11
04-08-11 4.70 4.70 4.70 400 4.70 2.10
Date Open High Low Vol Cls adjCls
04-08-10 4.70 4.87 4.40 19,800 4.87 2.17
04-08-09 4.80 4.80 4.62 1,600 4.62 2.06
04-08-06 4.80 4.80 4.80 0 4.80 2.14
04-08-05 4.80 4.80 4.80 0 4.80 2.14
04-08-04 4.80 4.80 4.80 0 4.80 2.14
04-08-03 4.80 4.80 4.80 0 4.80 2.14
04-08-02 4.80 4.80 4.80 1,200 4.80 2.14
04-07-30 4.80 4.80 4.80 800 4.80 2.14
04-07-29 4.85 4.85 4.85 0 4.85 2.17
Date Open High Low Vol Cls adjCls
04-07-28 4.85 4.85 4.85 0 4.85 2.17
04-07-27 4.85 4.85 4.85 0 4.85 2.17
04-07-26 4.88 4.88 4.80 10,400 4.85 2.17
04-07-23 4.94 4.94 4.94 0 4.94 2.21
04-07-22 5.00 5.00 4.94 800 4.94 2.21
04-07-21 5.02 5.06 5.00 42,600 5.06 2.26
04-07-20 5.03 5.03 5.03 0 5.03 2.25
04-07-19 5.03 5.03 5.03 0 5.03 2.25
04-07-16 5.03 5.03 5.03 0 5.03 2.25
Date Open High Low Vol Cls adjCls
04-07-15 5.02 5.25 5.02 1,600 5.03 2.25
04-07-14 5.01 5.01 5.01 0 5.01 2.24
04-07-13 5.01 5.01 5.01 0 5.01 2.24
04-07-12 5.01 5.01 5.01 0 5.01 2.24
04-07-09 5.01 5.01 5.01 0 5.01 2.24
04-07-08 5.01 5.01 5.01 600 5.01 2.24
04-07-07 5.36 5.36 5.36 0 5.36 2.39
04-07-06 5.01 5.36 5.01 4,400 5.36 2.39
04-07-02 5.25 5.25 5.07 1,800 5.07 2.26
Date Open High Low Vol Cls adjCls
04-07-01 5.25 5.25 5.25 1,400 5.25 2.34
04-06-30 5.25 5.25 5.25 4,800 5.25 2.34
04-06-29 5.01 5.26 5.01 4,400 5.25 2.34
04-06-28 5.01 5.01 5.01 1,000 5.01 2.24
04-06-25 5.01 5.01 5.01 0 5.01 2.24
04-06-24 5.15 5.16 5.01 3,200 5.01 2.24
04-06-23 5.14 5.14 5.14 400 5.14 2.30
04-06-22 5.01 5.01 5.01 0 5.01 2.24
04-06-21 5.01 5.01 5.01 400 5.01 2.24
Date Open High Low Vol Cls adjCls
04-06-18 5.01 5.01 5.01 1,000 5.01 2.24
04-06-17 5.01 5.01 5.01 0 5.01 2.24
04-06-16 5.02 5.02 5.01 2,600 5.01 2.24
04-06-15 5.05 5.05 5.05 0 5.05 2.26
04-06-14 5.15 5.15 5.05 6,200 5.05 2.26
04-06-10 5.05 5.05 5.05 0 5.05 2.26
04-06-09 5.07 5.07 5.05 1,200 5.05 2.26
04-06-08 5.05 5.05 5.05 0 5.05 2.26
04-06-07 5.05 5.07 5.05 2,600 5.05 2.26
Date Open High Low Vol Cls adjCls
04-06-04 5.10 5.10 5.10 0 5.10 2.28
04-06-03 5.10 5.10 5.10 0 5.10 2.28
04-06-02 5.10 5.10 5.10 0 5.10 2.28
04-06-01 5.10 5.10 5.10 0 5.10 2.28
04-05-28 5.10 5.10 5.10 0 5.10 2.28
04-05-27 5.10 5.10 5.10 2,400 5.10 2.28
04-05-26 5.05 5.07 5.05 6,400 5.05 2.26
04-05-25 5.05 5.05 5.05 0 5.05 2.26
04-05-24 5.05 5.05 5.05 0 5.05 2.26
Date Open High Low Vol Cls adjCls
04-05-21 5.07 5.07 5.05 1,600 5.05 2.26
04-05-20 5.09 5.09 5.06 2,000 5.06 2.26
04-05-19 5.12 5.12 5.09 3,000 5.09 2.27
04-05-18 5.15 5.30 5.12 11,400 5.12 2.29
04-05-17 5.17 5.48 5.12 7,200 5.48 2.45
04-05-14 5.59 5.59 5.59 0 5.59 2.50
04-05-13 5.59 5.59 5.59 0 5.59 2.50
04-05-12 5.59 5.59 5.59 0 5.59 2.50
04-05-11 5.59 5.59 5.59 400 5.59 2.50
Date Open High Low Vol Cls adjCls
04-05-10 5.19 5.19 5.15 10,400 5.15 2.30
04-05-07 5.15 5.20 5.15 4,000 5.15 2.30
04-05-06 5.15 5.15 5.15 0 5.15 2.30
04-05-05 5.15 5.60 5.15 12,600 5.15 2.30
04-05-04 5.16 5.16 5.16 600 5.16 2.30
04-05-03 5.21 5.21 5.16 5,400 5.16 2.30
04-04-30 5.30 5.30 5.30 6,000 5.30 2.37
04-04-29 5.58 5.58 5.20 2,200 5.25 2.34
04-04-28 5.20 5.30 5.20 2,800 5.26 2.35
Date Open High Low Vol Cls adjCls
04-04-27 5.20 5.61 5.20 10,200 5.33 2.38
04-04-26 5.24 5.24 5.20 3,200 5.21 2.33
04-04-23 5.22 5.22 5.21 2,200 5.21 2.33
04-04-22 5.25 5.39 5.23 4,600 5.23 2.34
04-04-21 5.55 5.60 5.55 4,800 5.60 2.50
04-04-20 5.50 5.50 5.50 3,000 5.50 2.46
04-04-19 5.53 5.60 5.40 17,800 5.40 2.41
04-04-16 5.60 5.60 5.60 2,000 5.60 2.50
04-04-15 5.60 5.60 5.60 2,000 5.60 2.50
Date Open High Low Vol Cls adjCls
04-04-14 5.60 5.60 5.60 1,800 5.60 2.50
04-04-13 5.61 5.61 5.42 47,800 5.60 2.50
04-04-12 5.40 5.50 5.31 65,600 5.33 2.38
04-04-08 5.40 5.40 5.40 8,400 5.40 2.41
04-04-07 5.40 5.40 5.40 2,000 5.40 2.41
04-04-06 5.40 5.40 5.40 0 5.40 2.41
04-04-05 5.40 5.40 5.40 5,200 5.40 2.41
04-04-02 5.40 5.40 5.30 18,800 5.39 2.41
04-04-01 5.40 5.40 5.31 14,600 5.40 2.41
Date Open High Low Vol Cls adjCls
04-03-31 5.19 5.40 5.19 17,800 5.40 2.41
04-03-30 5.16 5.16 5.16 1,600 5.16 2.30
04-03-29 5.20 5.20 5.20 0 5.20 2.32
04-03-26 5.10 5.20 5.10 3,600 5.20 2.32
04-03-25 5.05 5.05 5.05 600 5.05 2.26
04-03-24 5.16 5.16 5.16 0 5.16 2.30
04-03-23 5.16 5.16 5.16 0 5.16 2.30
04-03-22 5.19 5.23 5.15 49,200 5.16 2.30
04-03-19 5.20 5.20 5.20 0 5.20 2.32
Date Open High Low Vol Cls adjCls
04-03-18 5.20 5.20 5.20 0 5.20 2.32
04-03-17 5.10 5.20 5.10 12,600 5.20 2.32
04-03-16 5.19 5.20 5.19 10,600 5.20 2.32
04-03-15 4.98 5.20 4.98 4,200 5.20 2.32
04-03-12 4.99 4.99 4.99 0 4.99 2.23
04-03-11 4.99 4.99 4.98 4,600 4.99 2.23
04-03-10 5.15 5.15 5.00 4,600 5.00 2.23
04-03-09 5.00 5.00 5.00 0 5.00 2.23
04-03-08 5.20 5.20 5.00 4,800 5.00 2.23
Date Open High Low Vol Cls adjCls
04-03-05 5.10 5.20 5.10 4,200 5.10 2.28
04-03-04 5.09 5.09 5.01 800 5.01 2.24
04-03-03 5.19 5.19 5.19 0 5.19 2.32
04-03-02 5.19 5.19 5.19 0 5.19 2.32
04-03-01 5.19 5.19 5.19 0 5.19 2.32
04-02-27 4.99 5.19 4.99 1,800 5.19 2.32
04-02-26 4.98 4.98 4.98 1,200 4.98 2.22
04-02-25 5.02 5.02 5.02 1,200 5.02 2.24
04-02-24 5.03 5.03 5.03 0 5.03 2.25
Date Open High Low Vol Cls adjCls
04-02-23 5.25 5.26 5.03 1,000 5.03 2.25
04-02-20 4.95 4.95 4.95 2,000 4.95 2.21
04-02-19 5.01 5.01 5.01 0 5.01 2.24
04-02-18 4.90 5.01 4.89 2,600 5.01 2.24
04-02-17 5.26 5.26 5.00 19,800 5.01 2.24
04-02-13 5.29 5.29 5.28 600 5.28 2.36
04-02-12 4.96 5.26 4.96 800 5.26 2.35
04-02-11 5.22 5.27 5.21 4,000 5.27 2.35
04-02-10 5.27 5.27 5.27 0 5.27 2.35
Date Open High Low Vol Cls adjCls
04-02-09 5.27 5.27 5.27 0 5.27 2.35
04-02-06 4.65 5.30 4.65 14,200 5.27 2.35
04-02-05 5.02 5.15 4.53 21,800 4.64 2.07
04-02-04 5.30 5.30 4.99 15,400 5.08 2.27
04-02-03 5.04 5.15 5.00 5,000 5.00 2.23
04-02-02 5.48 5.48 5.15 7,000 5.15 2.30
04-01-30 5.43 5.44 5.00 12,400 5.00 2.23
04-01-29 5.50 5.80 5.01 20,000 5.36 2.39
04-01-28 5.15 7.20 5.12 120,600 5.25 2.34
Date Open High Low Vol Cls adjCls
04-01-27 5.15 5.15 5.15 2,000 5.15 2.30
04-01-26 4.72 4.72 4.72 0 4.72 2.11
04-01-23 4.72 4.72 4.72 0 4.72 2.11
04-01-22 4.72 4.72 4.72 0 4.72 2.11
04-01-21 4.70 5.15 4.70 5,400 4.72 2.11
04-01-20 5.15 5.15 5.00 5,800 5.10 2.28
04-01-16 4.95 4.95 4.95 2,000 4.95 2.21
04-01-15 4.88 4.88 4.88 0 4.88 2.18
04-01-14 4.88 4.88 4.88 200 4.88 2.18
Date Open High Low Vol Cls adjCls
04-01-13 5.00 5.00 5.00 0 5.00 2.23
04-01-12 5.01 5.01 5.00 1,800 5.00 2.23
04-01-09 4.70 4.70 4.70 0 4.70 2.10
04-01-08 4.70 4.70 4.70 1,400 4.70 2.10
04-01-07 4.70 4.80 4.70 1,400 4.80 2.14
04-01-06 4.90 4.90 4.90 0 4.90 2.19
04-01-05 5.25 5.25 4.90 2,200 4.90 2.19
04-01-02 4.89 4.89 4.89 0 4.89 2.18
03-12-31 4.89 4.89 4.89 0 4.89 2.18
Date Open High Low Vol Cls adjCls
03-12-30 4.89 4.89 4.89 3,800 4.89 2.18
03-12-29 4.73 4.73 4.73 0 4.73 2.11
03-12-26 4.63 4.73 4.63 1,600 4.73 2.11
03-12-24 4.57 4.57 4.57 2,000 4.57 2.04
03-12-23 5.00 5.00 5.00 0 5.00 2.23
03-12-22 5.00 5.00 5.00 0 5.00 2.23
03-12-19 5.00 5.00 5.00 0 5.00 2.23
03-12-18 4.99 5.00 4.99 4,000 5.00 2.23
03-12-17 4.53 4.53 4.53 0 4.53 2.02
Date Open High Low Vol Cls adjCls
03-12-16 4.53 4.53 4.53 0 4.53 2.02
03-12-15 4.54 4.65 4.53 2,200 4.53 2.02
03-12-12 4.70 4.70 4.55 1,000 4.66 2.08
03-12-11 4.76 4.76 4.76 0 4.76 2.13
03-12-10 4.76 4.76 4.76 1,000 4.76 2.13
03-12-09 5.25 5.25 4.75 3,200 4.75 2.12
03-12-08 4.64 4.64 4.64 200 4.64 2.07
03-12-05 4.90 5.00 4.83 28,800 4.83 2.16
03-12-04 4.59 4.59 4.59 2,800 4.59 2.05
Date Open High Low Vol Cls adjCls
03-12-03 4.80 4.80 4.54 1,200 4.65 2.08
03-12-02 4.90 4.90 4.53 11,200 4.61 2.06
03-12-01 4.90 4.90 4.90 200 4.90 2.19
03-11-28 4.90 4.90 4.90 0 4.90 2.19
03-11-26 4.90 4.90 4.90 7,200 4.90 2.19
03-11-25 5.25 5.25 4.87 23,200 4.87 2.17
03-11-24 4.88 4.90 4.88 4,800 4.90 2.19
03-11-21 4.90 4.90 4.82 5,400 4.82 2.15
03-11-20 4.90 4.90 4.90 0 4.90 2.19
Date Open High Low Vol Cls adjCls
03-11-19 4.90 4.90 4.90 3,400 4.90 2.19
03-11-18 4.90 4.90 4.90 0 4.90 2.19
03-11-17 4.90 4.90 4.90 200 4.90 2.19
03-11-14 4.77 4.77 4.77 1,600 4.77 2.13
03-11-13 4.80 4.80 4.80 10,000 4.80 2.14
03-11-12 4.89 4.90 4.89 3,400 4.90 2.19
03-11-11 4.80 4.86 4.80 800 4.82 2.15
03-11-10 4.81 4.84 4.75 1,800 4.75 2.12
03-11-07 4.86 4.86 4.86 400 4.86 2.17
Date Open High Low Vol Cls adjCls
03-11-06 4.90 4.90 4.90 0 4.90 2.19
03-11-05 4.90 4.90 4.90 3,000 4.90 2.19
03-11-04 4.91 4.91 4.90 4,600 4.90 2.19
03-11-03 4.84 4.90 4.84 3,000 4.90 2.19
03-10-31 4.84 4.84 4.84 400 4.84 2.16
03-10-30 4.78 4.85 4.50 6,400 4.80 2.14
03-10-29 4.79 4.79 4.50 3,000 4.61 2.06
03-10-28 4.69 4.69 4.69 0 4.69 2.09
03-10-27 4.83 4.83 4.69 1,400 4.69 2.09
Date Open High Low Vol Cls adjCls
03-10-24 4.75 4.75 4.75 0 4.75 2.12
03-10-23 4.76 4.80 4.75 4,000 4.75 2.12
03-10-22 4.70 4.84 4.70 3,600 4.81 2.15
03-10-21 4.84 4.84 4.81 4,000 4.84 2.16
03-10-20 4.80 4.88 4.66 11,600 4.81 2.15
03-10-17 4.92 4.92 4.80 8,000 4.80 2.14
03-10-16 5.00 5.00 4.85 2,400 4.90 2.19
03-10-15 4.85 5.10 4.85 15,200 5.01 2.24
03-10-14 4.95 4.95 4.88 2,400 4.93 2.20
Date Open High Low Vol Cls adjCls
03-10-13 4.94 4.94 4.87 800 4.87 2.17
03-10-10 4.96 4.96 4.80 3,200 4.82 2.15
03-10-09 4.94 4.97 4.81 5,600 4.97 2.22
03-10-08 4.95 4.95 4.81 4,000 4.88 2.18
03-10-07 4.93 4.93 4.80 800 4.83 2.16
03-10-06 4.96 4.96 4.79 3,200 4.85 2.17
03-10-03 4.91 4.91 4.79 3,600 4.87 2.17
03-10-02 4.88 4.88 4.88 200 4.88 2.18
03-10-01 4.80 4.80 4.80 0 4.80 2.14
Date Open High Low Vol Cls adjCls
03-09-30 4.85 4.85 4.77 4,400 4.80 2.14
03-09-29 4.76 4.76 4.76 1,400 4.76 2.13
03-09-26 4.85 4.85 4.74 2,400 4.79 2.14
03-09-25 4.86 4.90 4.70 19,600 4.90 2.19
03-09-24 4.55 5.00 4.55 6,400 5.00 2.23
03-09-23 4.87 4.87 4.69 11,600 4.71 2.10
03-09-22 4.88 5.00 4.66 10,800 4.66 2.08
03-09-19 4.90 4.90 4.65 8,600 4.90 2.19
03-09-18 4.89 4.89 4.70 2,000 4.74 2.12
Date Open High Low Vol Cls adjCls
03-09-17 4.91 5.00 4.73 1,800 5.00 2.23
03-09-16 4.75 4.75 4.75 0 4.75 2.12
03-09-15 4.70 4.98 4.65 4,200 4.75 2.12
03-09-12 4.93 5.00 4.59 10,000 5.00 2.23
03-09-11 4.47 4.89 4.47 4,800 4.76 2.13
03-09-10 4.57 4.57 4.40 4,400 4.40 1.96
03-09-09 4.97 4.97 4.52 10,400 4.65 2.08
03-09-08 4.96 5.00 4.85 10,800 4.96 2.22
03-09-05 4.98 5.00 4.93 8,400 5.00 2.23
Date Open High Low Vol Cls adjCls
03-09-04 4.99 4.99 4.84 8,600 4.98 2.22
03-09-03 5.17 5.18 4.80 12,000 4.99 2.23
03-09-02 5.09 5.23 5.09 2,400 5.23 2.34
03-08-29 5.15 5.15 5.15 1,000 5.15 2.30
03-08-28 5.02 5.02 5.02 0 5.02 2.24
03-08-27 4.44 5.24 4.44 9,000 5.02 2.24
03-08-26 5.19 5.19 5.18 400 5.18 2.31
03-08-25 4.69 5.03 4.69 4,800 5.03 2.25
03-08-22 4.42 4.42 4.42 0 4.42 1.97
Date Open High Low Vol Cls adjCls
03-08-21 4.42 4.42 4.42 0 4.42 1.97
03-08-20 4.42 4.42 4.42 0 4.42 1.97
03-08-19 4.58 4.58 4.42 2,000 4.42 1.97
03-08-18 4.89 4.89 4.89 0 4.89 2.18
03-08-15 4.89 4.89 4.89 0 4.89 2.18
03-08-14 4.80 4.91 4.80 4,200 4.89 2.18
03-08-13 4.78 4.78 4.78 0 4.78 2.13
03-08-12 4.78 4.78 4.78 0 4.78 2.13
03-08-11 4.78 4.78 4.78 0 4.78 2.13
Date Open High Low Vol Cls adjCls
03-08-08 4.54 4.78 4.54 600 4.78 2.13
03-08-07 4.62 4.62 4.62 200 4.62 2.06
03-08-06 4.53 4.53 4.53 0 4.53 2.02
03-08-05 4.53 4.53 4.53 200 4.53 2.02
03-08-04 4.40 4.40 4.40 0 4.40 1.96
03-08-01 4.40 4.40 4.40 0 4.40 1.96
03-07-31 4.40 4.40 4.40 2,000 4.40 1.96
03-07-30 4.80 4.80 4.80 0 4.80 2.14
03-07-29 4.80 4.80 4.80 0 4.80 2.14
Date Open High Low Vol Cls adjCls
03-07-28 4.80 4.80 4.80 2,600 4.80 2.14
03-07-25 4.75 4.75 4.75 600 4.75 2.12
03-07-24 4.75 4.75 4.75 0 4.75 2.12
03-07-23 4.75 4.75 4.75 0 4.75 2.12
03-07-22 4.75 4.75 4.75 0 4.75 2.12
03-07-21 4.75 4.75 4.75 0 4.75 2.12
03-07-18 4.75 4.75 4.75 0 4.75 2.12
03-07-17 4.75 4.75 4.75 800 4.75 2.12
03-07-16 4.34 4.75 4.34 3,400 4.75 2.12
Date Open High Low Vol Cls adjCls
03-07-15 4.25 4.28 4.25 800 4.28 1.91
03-07-14 3.84 3.84 3.84 0 3.84 1.71
03-07-11 3.84 3.84 3.84 0 3.84 1.71
03-07-10 3.84 3.84 3.84 0 3.84 1.71
03-07-09 3.84 3.84 3.84 200 3.84 1.71
03-07-08 3.90 3.90 3.90 0 3.90 1.74
03-07-07 3.90 3.90 3.90 0 3.90 1.74
03-07-03 3.90 3.90 3.90 0 3.90 1.74
03-07-02 3.90 3.90 3.90 0 3.90 1.74
Date Open High Low Vol Cls adjCls
03-07-01 3.90 3.90 3.90 0 3.90 1.74
03-06-30 3.90 3.90 3.90 0 3.90 1.74
03-06-27 3.90 3.90 3.90 6,000 3.90 1.74
03-06-26 4.01 4.28 3.80 6,200 3.80 1.70
03-06-25 3.80 3.80 3.80 0 3.80 1.70
03-06-24 3.80 3.80 3.80 0 3.80 1.70
03-06-23 3.80 3.80 3.80 0 3.80 1.70
03-06-20 3.80 3.80 3.80 0 3.80 1.70
03-06-19 3.80 3.80 3.80 0 3.80 1.70
Date Open High Low Vol Cls adjCls
03-06-18 3.80 3.80 3.80 0 3.80 1.70
03-06-17 3.80 3.80 3.80 2,600 3.80 1.70
03-06-16 3.70 3.70 3.70 0 3.70 1.65
03-06-13 3.70 3.70 3.70 0 3.70 1.65
03-06-12 3.70 3.70 3.70 0 3.70 1.65
03-06-11 3.75 3.75 3.70 10,600 3.70 1.65
03-06-10 3.75 3.75 3.75 0 3.75 1.67
03-06-09 3.75 3.75 3.75 1,800 3.75 1.67
03-06-06 3.75 3.75 3.75 0 3.75 1.67
Date Open High Low Vol Cls adjCls
03-06-05 3.75 3.75 3.75 200 3.75 1.67
03-06-04 3.78 3.78 3.75 2,400 3.75 1.67
03-06-03 3.84 3.84 3.84 0 3.84 1.71
03-06-02 3.84 3.84 3.84 0 3.84 1.71
03-05-30 3.90 3.90 3.84 400 3.84 1.71
03-05-29 3.80 3.80 3.80 0 3.80 1.70
03-05-28 3.80 3.80 3.80 0 3.80 1.70
03-05-27 3.80 3.80 3.80 0 3.80 1.70
03-05-23 4.07 4.07 3.75 13,200 3.80 1.70
Date Open High Low Vol Cls adjCls
03-05-22 4.10 4.10 4.10 0 4.10 1.83
03-05-21 4.10 4.10 4.10 0 4.10 1.83
03-05-20 4.10 4.10 4.10 1,000 4.10 1.83
03-05-19 4.00 4.00 4.00 0 4.00 1.79
03-05-16 4.00 4.00 4.00 0 4.00 1.79
03-05-15 4.00 4.00 4.00 0 4.00 1.79
03-05-14 4.00 4.00 4.00 0 4.00 1.79
03-05-13 4.00 4.00 3.96 1,600 4.00 1.79
03-05-12 4.00 4.00 4.00 200 4.00 1.79
Date Open High Low Vol Cls adjCls
03-05-09 4.01 4.01 4.01 0 4.01 1.79
03-05-08 4.01 4.01 4.01 2,000 4.01 1.79
03-05-07 4.00 4.00 4.00 400 4.00 1.79
03-05-06 4.00 4.00 4.00 0 4.00 1.79
03-05-05 3.75 4.00 3.75 6,800 4.00 1.79
03-05-02 3.52 3.52 3.52 0 3.52 1.57
03-05-01 3.52 3.52 3.52 0 3.52 1.57
03-04-30 3.52 3.52 3.52 0 3.52 1.57
03-04-29 3.52 3.52 3.52 0 3.52 1.57
Date Open High Low Vol Cls adjCls
03-04-28 3.52 3.52 3.52 0 3.52 1.57
03-04-25 3.52 3.52 3.52 0 3.52 1.57
03-04-24 3.52 3.52 3.52 0 3.52 1.57
03-04-23 3.52 3.52 3.52 0 3.52 1.57
03-04-22 3.52 3.52 3.52 0 3.52 1.57
03-04-21 3.52 3.52 3.52 0 3.52 1.57
03-04-17 3.52 3.52 3.52 0 3.52 1.57
03-04-16 3.52 3.52 3.52 0 3.52 1.57
03-04-15 3.52 3.52 3.52 0 3.52 1.57
Date Open High Low Vol Cls adjCls
03-04-14 3.52 3.52 3.52 0 3.52 1.57
03-04-11 3.52 3.52 3.52 0 3.52 1.57
03-04-10 3.52 3.52 3.52 0 3.52 1.57
03-04-09 3.52 3.52 3.52 0 3.52 1.57
03-04-08 3.52 3.52 3.52 0 3.52 1.57
03-04-07 3.52 3.52 3.52 400 3.52 1.57
03-04-04 3.58 3.58 3.58 200 3.58 1.60
03-04-03 3.64 3.64 3.64 0 3.64 1.63
03-04-02 3.64 3.64 3.64 0 3.64 1.63
Date Open High Low Vol Cls adjCls
03-04-01 3.64 3.64 3.64 0 3.64 1.63
03-03-31 3.64 3.64 3.64 0 3.64 1.63
03-03-28 3.64 3.64 3.64 0 3.64 1.63
03-03-27 3.64 3.64 3.64 0 3.64 1.63
03-03-26 3.64 3.64 3.64 0 3.64 1.63
03-03-25 3.64 3.64 3.64 0 3.64 1.63
03-03-24 3.64 3.64 3.64 0 3.64 1.63
03-03-21 3.64 3.64 3.64 200 3.64 1.63
03-03-20 3.70 3.70 3.70 0 3.70 1.65
Date Open High Low Vol Cls adjCls
03-03-19 3.70 3.70 3.70 0 3.70 1.65
03-03-18 3.70 3.70 3.70 0 3.70 1.65
03-03-17 3.70 3.70 3.70 0 3.70 1.65
03-03-14 3.70 3.75 3.70 3,600 3.70 1.65
03-03-13 3.96 3.96 3.72 2,400 3.72 1.66
03-03-12 3.75 3.75 3.75 0 3.75 1.67
03-03-11 3.62 3.90 3.62 8,800 3.75 1.67
03-03-10 3.76 3.88 3.62 3,400 3.62 1.62
03-03-07 3.90 3.90 3.61 6,000 3.85 1.72
Date Open High Low Vol Cls adjCls
03-03-06 3.86 3.89 3.64 5,400 3.89 1.74
03-03-05 3.66 3.85 3.60 3,800 3.79 1.69
03-03-04 3.54 3.86 3.54 2,800 3.85 1.72
03-03-03 3.40 3.64 3.40 25,400 3.45 1.54
03-02-28 3.61 3.67 3.41 4,400 3.51 1.57
03-02-27 3.54 3.57 3.22 2,800 3.57 1.59
03-02-26 3.48 3.58 3.33 21,000 3.51 1.57
03-02-25 3.39 3.60 3.20 16,400 3.51 1.57
03-02-24 3.34 3.34 3.34 0 3.34 1.49
Date Open High Low Vol Cls adjCls
03-02-21 3.23 3.34 3.23 2,600 3.34 1.49
03-02-20 3.36 3.39 3.35 10,600 3.35 1.50
03-02-19 3.00 3.00 3.00 2,800 3.00 1.34
03-02-18 3.10 3.10 3.10 0 3.10 1.38
03-02-14 3.35 3.35 3.10 13,200 3.10 1.38
03-02-13 3.50 3.50 3.50 0 3.50 1.56
03-02-12 3.50 3.50 3.50 0 3.50 1.56
03-02-11 3.50 3.50 3.50 0 3.50 1.56
03-02-10 3.50 3.50 3.50 0 3.50 1.56
Date Open High Low Vol Cls adjCls
03-02-07 3.50 3.50 3.50 1,600 3.50 1.56
03-02-06 3.61 3.71 3.56 17,400 3.60 1.61
03-02-05 3.95 3.95 3.10 12,000 3.80 1.70
03-02-04 3.30 3.30 3.30 0 3.30 1.47
03-02-03 3.30 3.30 3.30 0 3.30 1.47
03-01-31 3.30 3.30 3.30 0 3.30 1.47
03-01-30 3.30 3.30 3.30 0 3.30 1.47
03-01-29 3.30 3.30 3.30 0 3.30 1.47
03-01-28 3.30 3.30 3.30 0 3.30 1.47
Date Open High Low Vol Cls adjCls
03-01-27 3.30 3.30 3.30 0 3.30 1.47
03-01-24 3.30 3.30 3.30 0 3.30 1.47
03-01-23 3.30 3.30 3.30 600 3.30 1.47
03-01-22 3.49 3.49 3.49 0 3.49 1.56
03-01-21 3.49 3.49 3.49 0 3.49 1.56
03-01-17 3.49 3.49 3.49 0 3.49 1.56
03-01-16 3.49 3.49 3.49 0 3.49 1.56
03-01-15 3.49 3.49 3.49 0 3.49 1.56
03-01-14 3.49 3.49 3.49 0 3.49 1.56
Date Open High Low Vol Cls adjCls
03-01-13 3.49 3.49 3.49 0 3.49 1.56
03-01-10 3.49 3.49 3.49 200 3.49 1.56
03-01-09 3.19 3.19 3.10 1,000 3.10 1.38
03-01-08 3.15 3.15 3.15 200 3.15 1.41
03-01-07 2.90 2.90 2.90 1,000 2.90 1.30
03-01-06 2.90 2.90 2.90 400 2.90 1.30
03-01-03 2.90 2.90 2.90 0 2.90 1.30
03-01-02 2.90 2.90 2.90 0 2.90 1.30
02-12-31 2.70 2.90 2.70 32,000 2.90 1.30
Date Open High Low Vol Cls adjCls
02-12-30 2.81 3.11 2.74 7,800 2.75 1.23
02-12-27 2.95 2.95 2.95 0 2.95 1.32
02-12-26 3.00 3.00 2.95 2,200 2.95 1.32
02-12-24 2.84 3.55 2.84 15,000 3.55 1.59
02-12-23 3.55 3.55 3.55 0 3.55 1.59
02-12-20 3.55 3.55 3.55 800 3.55 1.59
02-12-19 3.52 3.52 3.52 200 3.52 1.57
02-12-18 3.70 3.70 3.70 0 3.70 1.65
02-12-17 3.80 3.80 3.70 6,000 3.70 1.65
Date Open High Low Vol Cls adjCls
02-12-16 3.80 3.80 3.80 4,000 3.80 1.70
02-12-13 3.80 3.80 3.80 0 3.80 1.70
02-12-12 3.80 3.80 3.80 0 3.80 1.70
02-12-11 3.80 3.80 3.80 2,600 3.80 1.70
02-12-10 3.98 3.98 3.98 1,000 3.98 1.78
02-12-09 3.98 3.98 3.98 2,600 3.98 1.78
02-12-06 3.98 3.98 3.98 2,000 3.98 1.78
02-12-05 3.75 3.75 3.75 0 3.75 1.67
02-12-04 3.75 3.75 3.75 0 3.75 1.67
Date Open High Low Vol Cls adjCls
02-12-03 3.75 3.75 3.75 0 3.75 1.67
02-12-02 3.75 3.75 3.75 0 3.75 1.67
02-11-29 3.75 3.75 3.75 0 3.75 1.67
02-11-27 3.75 3.75 3.75 0 3.75 1.67
02-11-26 3.75 3.75 3.75 0 3.75 1.67
02-11-25 3.75 3.75 3.75 0 3.75 1.67
02-11-22 3.77 3.77 3.75 4,800 3.75 1.67
02-11-21 3.98 4.00 3.98 1,400 4.00 1.79
02-11-20 2.80 2.80 2.80 0 2.80 1.25
Date Open High Low Vol Cls adjCls
02-11-19 2.80 2.80 2.80 0 2.80 1.25
02-11-18 2.80 2.80 2.80 0 2.80 1.25
02-11-15 2.80 2.80 2.80 0 2.80 1.25
02-11-14 2.80 2.80 2.80 0 2.80 1.25
02-11-13 2.80 2.80 2.80 0 2.80 1.25
02-11-12 2.80 2.80 2.80 0 2.80 1.25
02-11-11 2.80 2.80 2.80 0 2.80 1.25
02-11-08 2.80 2.80 2.80 0 2.80 1.25
02-11-07 2.80 2.80 2.80 0 2.80 1.25
Date Open High Low Vol Cls adjCls
02-11-06 2.80 2.80 2.80 1,000 2.80 1.25
02-11-05 2.82 2.82 2.82 0 2.82 1.26
02-11-04 2.82 2.82 2.82 0 2.82 1.26
02-11-01 2.82 2.82 2.82 0 2.82 1.26
02-10-31 2.82 2.82 2.82 0 2.82 1.26
02-10-30 2.82 2.82 2.82 0 2.82 1.26
02-10-29 2.82 2.82 2.82 0 2.82 1.26
02-10-28 2.82 2.82 2.82 0 2.82 1.26
02-10-25 2.82 2.82 2.82 0 2.82 1.26
Date Open High Low Vol Cls adjCls
02-10-24 2.82 2.82 2.82 0 2.82 1.26
02-10-23 2.82 2.82 2.82 200 2.82 1.26
02-10-22 2.80 2.80 2.80 0 2.80 1.25
02-10-21 3.99 3.99 2.80 1,200 2.80 1.25
02-10-18 4.10 4.10 4.10 0 4.10 1.83
02-10-17 3.99 4.10 3.99 1,600 4.10 1.83
02-10-16 4.00 4.00 4.00 800 4.00 1.79
02-10-15 2.75 2.75 2.75 0 2.75 1.23
02-10-14 2.75 2.75 2.75 0 2.75 1.23
Date Open High Low Vol Cls adjCls
02-10-11 3.43 3.43 2.75 2,800 2.75 1.23
02-10-10 4.48 4.48 3.32 9,600 3.32 1.48
02-10-09 4.50 4.97 4.05 14,200 4.50 2.01
02-10-08 3.50 3.50 3.50 2,000 3.50 1.56
02-10-07 3.35 3.35 3.35 400 3.35 1.50
02-10-04 3.35 3.35 3.35 0 3.35 1.50
02-10-03 3.40 3.40 3.35 4,000 3.35 1.50
02-10-02 3.40 3.40 3.40 0 3.40 1.52
02-10-01 3.40 3.40 3.40 0 3.40 1.52
Date Open High Low Vol Cls adjCls
02-09-30 3.45 3.45 3.40 3,000 3.40 1.52
02-09-27 3.35 3.35 3.35 1,200 3.35 1.50
02-09-26 3.30 3.30 3.30 0 3.30 1.47
02-09-25 3.30 3.30 3.30 0 3.30 1.47
02-09-24 3.30 3.30 3.30 0 3.30 1.47
02-09-23 3.20 3.30 3.20 1,800 3.30 1.47
02-09-20 3.10 3.10 3.10 1,200 3.10 1.38
02-09-19 2.99 2.99 2.99 0 2.99 1.34
02-09-18 2.99 2.99 2.99 0 2.99 1.34
Date Open High Low Vol Cls adjCls
02-09-17 2.99 2.99 2.99 0 2.99 1.34
02-09-16 2.98 2.99 2.98 1,800 2.99 1.34
02-09-13 2.98 2.98 2.98 0 2.98 1.33
02-09-12 2.98 2.98 2.98 0 2.98 1.33
02-09-11 2.98 2.98 2.98 0 2.98 1.33
02-09-10 2.98 2.98 2.98 0 2.98 1.33
02-09-09 2.98 2.98 2.98 0 2.98 1.33
02-09-06 2.98 2.98 2.98 0 2.98 1.33
02-09-05 2.98 2.98 2.98 0 2.98 1.33
Date Open High Low Vol Cls adjCls
02-09-04 2.98 2.98 2.98 0 2.98 1.33
02-09-03 2.98 2.98 2.98 0 2.98 1.33
02-08-30 2.98 2.98 2.98 200 2.98 1.33
02-08-29 2.73 2.78 2.73 2,200 2.78 1.24
02-08-28 2.70 2.70 2.70 200 2.70 1.21
02-08-27 2.70 2.70 2.70 0 2.70 1.21
02-08-26 2.70 2.70 2.70 200 2.70 1.21
02-08-23 2.69 2.69 2.69 0 2.69 1.20
02-08-22 2.69 2.69 2.69 0 2.69 1.20
Date Open High Low Vol Cls adjCls
02-08-21 2.69 2.69 2.69 0 2.69 1.20
02-08-20 2.69 2.69 2.69 1,000 2.69 1.20
02-08-19 2.70 2.70 2.70 0 2.70 1.21
02-08-16 2.70 2.70 2.70 0 2.70 1.21
02-08-15 2.70 2.70 2.70 0 2.70 1.21
02-08-14 2.70 2.70 2.70 1,000 2.70 1.21
02-08-13 2.70 2.70 2.70 0 2.70 1.21
02-08-12 3.05 3.05 2.70 3,000 2.70 1.21
02-08-09 3.00 3.00 3.00 0 3.00 1.34
Date Open High Low Vol Cls adjCls
02-08-08 3.00 3.00 3.00 0 3.00 1.34
02-08-07 3.00 3.00 3.00 0 3.00 1.34
02-08-06 3.00 3.00 3.00 0 3.00 1.34
02-08-05 3.00 3.00 3.00 0 3.00 1.34
02-08-02 3.00 3.00 3.00 600 3.00 1.34
02-08-01 3.20 3.20 3.20 0 3.20 1.43
02-07-31 3.20 3.20 3.20 600 3.20 1.43
02-07-30 2.75 2.75 2.75 0 2.75 1.23
02-07-29 2.75 2.75 2.75 0 2.75 1.23
Date Open High Low Vol Cls adjCls
02-07-26 2.75 2.75 2.75 0 2.75 1.23
02-07-25 2.75 2.75 2.75 200 2.75 1.23
02-07-24 2.90 2.90 2.90 0 2.90 1.30
02-07-23 2.90 2.90 2.90 0 2.90 1.30
02-07-22 2.90 2.90 2.90 600 2.90 1.30
02-07-19 3.00 3.00 3.00 400 3.00 1.34
02-07-18 3.00 3.00 3.00 0 3.00 1.34
02-07-17 3.00 3.00 3.00 0 3.00 1.34
02-07-16 3.00 3.00 3.00 0 3.00 1.34
Date Open High Low Vol Cls adjCls
02-07-15 3.00 3.00 3.00 0 3.00 1.34
02-07-12 3.00 3.00 3.00 0 3.00 1.34
02-07-11 3.00 3.00 3.00 0 3.00 1.34
02-07-10 3.00 3.00 3.00 0 3.00 1.34
02-07-09 3.20 3.20 3.00 2,200 3.00 1.34
02-07-08 2.90 2.90 2.80 3,200 2.80 1.25
02-07-05 2.85 2.85 2.85 0 2.85 1.27
02-07-03 2.85 2.85 2.85 0 2.85 1.27
02-07-02 2.85 2.85 2.85 200 2.85 1.27
Date Open High Low Vol Cls adjCls
02-07-01 2.90 2.90 2.90 0 2.90 1.30
02-06-28 2.90 2.90 2.90 0 2.90 1.30
02-06-27 2.90 2.90 2.90 3,200 2.90 1.30
02-06-26 2.70 2.70 2.70 200 2.70 1.21
02-06-25 3.15 3.15 3.15 0 3.15 1.41
02-06-24 3.15 3.15 3.15 1,000 3.15 1.41
02-06-21 2.65 3.10 2.65 35,800 2.84 1.27
02-06-20 2.80 2.80 2.80 400 2.80 1.25
02-06-19 2.80 2.80 2.80 3,000 2.80 1.25
Date Open High Low Vol Cls adjCls
02-06-18 2.80 2.80 2.80 0 2.80 1.25
02-06-17 2.80 2.80 2.80 600 2.80 1.25
02-06-14 2.96 3.00 2.25 6,800 3.00 1.34
02-06-13 2.95 2.95 2.95 4,000 2.95 1.32
02-06-12 2.95 2.95 2.95 600 2.95 1.32
02-06-11 3.26 3.26 3.00 3,200 3.00 1.34
02-06-10 3.30 3.30 3.30 0 3.30 1.47
02-06-07 3.30 3.30 3.30 0 3.30 1.47
02-06-06 3.30 3.30 3.30 0 3.30 1.47
Date Open High Low Vol Cls adjCls
02-06-05 3.30 3.30 3.30 3,200 3.30 1.47
02-06-04 3.25 3.25 3.25 0 3.25 1.45
02-06-03 3.25 3.25 3.25 0 3.25 1.45
02-05-31 3.25 3.25 3.25 0 3.25 1.45
02-05-30 3.25 3.25 3.25 0 3.25 1.45
02-05-29 3.25 3.25 3.25 0 3.25 1.45
02-05-28 3.25 3.25 3.25 400 3.25 1.45
02-05-24 3.25 3.25 3.25 0 3.25 1.45
02-05-23 3.25 3.25 3.25 200 3.25 1.45
Date Open High Low Vol Cls adjCls
02-05-22 3.25 3.26 3.25 800 3.26 1.46
02-05-21 3.25 3.25 3.25 1,200 3.25 1.45
02-05-20 3.45 3.45 3.40 1,600 3.40 1.52
02-05-17 3.25 3.25 3.25 1,000 3.25 1.45
02-05-16 3.45 3.45 3.45 1,600 3.45 1.54
02-05-15 3.39 3.39 3.39 600 3.39 1.51
02-05-14 3.45 3.45 3.44 1,600 3.44 1.54
02-05-13 3.45 3.45 3.45 200 3.45 1.54
02-05-10 3.24 3.25 3.24 4,200 3.25 1.45
Date Open High Low Vol Cls adjCls
02-05-09 3.25 3.25 3.25 0 3.25 1.45
02-05-08 3.30 3.30 3.25 2,600 3.25 1.45
02-05-07 3.10 3.10 3.10 0 3.10 1.38
02-05-06 3.10 3.10 3.10 0 3.10 1.38
02-05-03 3.10 3.10 3.10 0 3.10 1.38
02-05-02 3.10 3.10 3.10 0 3.10 1.38
02-05-01 3.10 3.10 3.10 0 3.10 1.38
02-04-30 3.10 3.10 3.10 0 3.10 1.38
02-04-29 3.10 3.10 3.10 0 3.10 1.38
Date Open High Low Vol Cls adjCls
02-04-26 3.10 3.10 3.10 400 3.10 1.38
02-04-25 3.05 3.05 3.05 0 3.05 1.36
02-04-24 3.05 3.05 3.05 10,000 3.05 1.36
02-04-23 3.01 3.01 3.00 800 3.00 1.34
02-04-22 3.00 3.00 3.00 0 3.00 1.34
02-04-19 3.00 3.00 3.00 0 3.00 1.34
02-04-18 3.00 3.00 3.00 0 3.00 1.34
02-04-17 3.00 3.00 3.00 1,200 3.00 1.34
02-04-16 3.05 3.05 3.00 8,200 3.00 1.34
Date Open High Low Vol Cls adjCls
02-04-15 3.10 3.10 3.10 0 3.10 1.38
02-04-12 3.10 3.10 3.10 0 3.10 1.38
02-04-11 3.10 3.10 3.10 0 3.10 1.38
02-04-10 3.10 3.10 3.10 0 3.10 1.38
02-04-09 3.10 3.10 3.10 0 3.10 1.38
02-04-08 3.10 3.10 3.10 0 3.10 1.38
02-04-05 3.10 3.10 3.10 0 3.10 1.38
02-04-04 3.10 3.10 3.10 0 3.10 1.38
02-04-03 3.10 3.10 3.10 0 3.10 1.38
Date Open High Low Vol Cls adjCls
02-04-02 3.10 3.10 3.10 0 3.10 1.38
02-04-01 3.10 3.10 3.10 4,000 3.10 1.38
02-03-28 3.10 3.10 3.10 200 3.10 1.38
02-03-27 3.20 3.20 3.20 0 3.20 1.43
02-03-26 3.18 3.25 3.18 2,000 3.20 1.43
02-03-25 3.05 3.10 3.05 1,600 3.10 1.38
02-03-22 2.90 2.90 2.90 1,800 2.90 1.30
02-03-21 2.87 3.00 2.87 2,200 3.00 1.34
02-03-20 3.05 3.06 3.05 800 3.06 1.37
Date Open High Low Vol Cls adjCls
02-03-19 2.85 2.85 2.85 0 2.85 1.27
02-03-18 2.85 2.85 2.85 0 2.85 1.27
02-03-15 2.85 2.85 2.85 5,800 2.85 1.27
02-03-14 3.05 3.05 3.05 0 3.05 1.36
02-03-13 3.05 3.05 3.05 0 3.05 1.36
02-03-12 3.05 3.05 3.05 0 3.05 1.36
02-03-11 3.05 3.05 3.05 400 3.05 1.36
02-03-08 2.64 3.00 2.35 8,600 3.00 1.34
02-03-07 2.63 2.63 2.63 0 2.63 1.17
Date Open High Low Vol Cls adjCls
02-03-06 2.60 2.63 2.60 800 2.63 1.17
02-03-05 2.20 2.55 2.20 8,800 2.55 1.14
02-03-04 2.20 2.20 2.20 2,400 2.20 0.98
02-03-01 2.20 2.20 2.05 11,000 2.05 0.92
02-02-28 2.20 2.20 2.20 2,400 2.20 0.98
02-02-27 1.99 2.10 1.99 21,200 2.10 0.94
02-02-26 1.95 1.95 1.95 0 1.95 0.87
02-02-25 1.95 1.95 1.95 0 1.95 0.87
02-02-22 1.90 1.95 1.90 1,400 1.95 0.87
Date Open High Low Vol Cls adjCls
02-02-21 1.83 1.83 1.83 0 1.83 0.82
02-02-20 1.83 1.83 1.83 0 1.83 0.82
02-02-19 1.89 1.89 1.83 8,400 1.83 0.82
02-02-15 1.78 1.80 1.78 23,400 1.80 0.80
02-02-14 1.76 1.76 1.76 200 1.76 0.79
02-02-13 1.65 1.65 1.65 0 1.65 0.74
02-02-12 1.65 1.65 1.65 1,600 1.65 0.74
02-02-11 1.80 1.80 1.80 2,000 1.80 0.80
02-02-08 1.65 1.65 1.65 200 1.65 0.74
Date Open High Low Vol Cls adjCls
02-02-07 1.65 1.65 1.65 0 1.65 0.74
02-02-06 1.65 1.65 1.65 0 1.65 0.74
02-02-05 1.65 1.65 1.65 0 1.65 0.74
02-02-04 1.65 1.65 1.65 0 1.65 0.74
02-02-01 1.69 1.69 1.65 1,000 1.65 0.74
02-01-31 1.71 1.71 1.71 0 1.71 0.76
02-01-30 1.71 1.71 1.71 0 1.71 0.76
02-01-29 1.71 1.71 1.71 0 1.71 0.76
02-01-28 1.71 1.71 1.71 0 1.71 0.76
Date Open High Low Vol Cls adjCls
02-01-25 1.71 1.71 1.71 0 1.71 0.76
02-01-24 1.71 1.71 1.71 0 1.71 0.76
02-01-23 1.71 1.71 1.71 5,000 1.71 0.76
02-01-22 1.71 1.71 1.71 0 1.71 0.76
02-01-18 1.71 1.71 1.71 200 1.71 0.76
02-01-17 1.78 1.80 1.71 24,000 1.71 0.76
02-01-16 1.78 1.78 1.78 200 1.78 0.79
02-01-15 1.76 1.76 1.76 8,000 1.76 0.79
02-01-14 1.70 1.70 1.70 0 1.70 0.76
Date Open High Low Vol Cls adjCls
02-01-11 1.70 1.70 1.70 0 1.70 0.76
02-01-10 1.70 1.70 1.70 0 1.70 0.76
02-01-09 1.70 1.70 1.70 0 1.70 0.76
02-01-08 1.70 1.70 1.70 0 1.70 0.76
02-01-07 1.70 1.70 1.70 1,000 1.70 0.76
02-01-04 1.75 1.75 1.75 0 1.75 0.78
02-01-03 1.75 1.75 1.75 0 1.75 0.78
02-01-02 1.75 1.75 1.75 6,000 1.75 0.78
01-12-31 1.70 1.70 1.70 14,000 1.70 0.76
Date Open High Low Vol Cls adjCls
01-12-28 1.70 1.80 1.70 6,400 1.80 0.80
01-12-27 1.75 1.75 1.75 5,000 1.75 0.78
01-12-26 1.70 1.70 1.70 1,000 1.70 0.76
01-12-24 1.70 1.70 1.70 0 1.70 0.76
01-12-21 1.70 1.90 1.70 7,200 1.70 0.76
01-12-20 1.70 1.70 1.70 3,400 1.70 0.76
01-12-19 1.92 1.92 1.62 6,000 1.62 0.72
01-12-18 1.92 1.92 1.92 2,000 1.92 0.86
01-12-17 1.92 2.00 1.92 800 2.00 0.89
Date Open High Low Vol Cls adjCls
01-12-14 1.87 1.95 1.87 26,200 1.87 0.84
01-12-13 1.87 1.87 1.87 0 1.87 0.84
01-12-12 1.87 1.87 1.87 0 1.87 0.84
01-12-11 1.87 1.87 1.87 0 1.87 0.84
01-12-10 1.87 1.87 1.87 2,000 1.87 0.84
01-12-07 1.87 1.87 1.87 0 1.87 0.84
01-12-06 1.87 1.87 1.87 0 1.87 0.84
01-12-05 1.87 1.87 1.87 0 1.87 0.84
01-12-04 1.87 1.87 1.87 0 1.87 0.84
Date Open High Low Vol Cls adjCls
01-12-03 1.87 1.87 1.87 0 1.87 0.84
01-11-30 1.87 1.87 1.87 2,600 1.87 0.84
01-11-29 1.90 1.90 1.90 0 1.90 0.85
01-11-28 1.90 1.90 1.90 0 1.90 0.85
01-11-27 1.90 1.90 1.90 0 1.90 0.85
01-11-26 1.90 1.90 1.90 0 1.90 0.85
01-11-23 1.90 1.90 1.90 0 1.90 0.85
01-11-21 1.90 1.90 1.90 0 1.90 0.85
01-11-20 1.90 1.90 1.90 0 1.90 0.85
Date Open High Low Vol Cls adjCls
01-11-19 1.90 1.90 1.90 5,200 1.90 0.85
01-11-16 1.95 1.95 1.90 39,600 1.90 0.85
01-11-15 1.94 1.94 1.94 0 1.94 0.87
01-11-14 1.94 1.94 1.94 0 1.94 0.87
01-11-13 1.94 1.94 1.94 0 1.94 0.87
01-11-12 1.94 1.94 1.94 0 1.94 0.87
01-11-09 1.94 1.94 1.94 0 1.94 0.87
01-11-08 1.94 1.94 1.94 9,000 1.94 0.87
01-11-07 1.87 1.87 1.87 0 1.87 0.84
Date Open High Low Vol Cls adjCls
01-11-06 1.87 1.87 1.87 200 1.87 0.84
01-11-05 1.88 1.88 1.88 0 1.88 0.84
01-11-02 1.88 1.88 1.88 0 1.88 0.84
01-11-01 1.88 1.88 1.88 0 1.88 0.84
01-10-31 1.88 1.88 1.88 0 1.88 0.84
01-10-30 1.88 1.88 1.88 0 1.88 0.84
01-10-29 1.88 1.88 1.88 0 1.88 0.84
01-10-26 1.88 1.88 1.88 0 1.88 0.84
01-10-25 1.88 1.88 1.88 0 1.88 0.84
Date Open High Low Vol Cls adjCls
01-10-24 1.88 1.88 1.88 0 1.88 0.84
01-10-23 1.88 1.88 1.88 0 1.88 0.84
01-10-22 1.88 1.88 1.88 0 1.88 0.84
01-10-19 1.88 1.88 1.88 2,200 1.88 0.84
01-10-18 1.91 1.91 1.91 0 1.91 0.85
01-10-17 1.91 1.91 1.91 0 1.91 0.85
01-10-16 1.91 1.91 1.91 0 1.91 0.85
01-10-15 1.91 1.91 1.91 0 1.91 0.85
01-10-12 1.91 1.91 1.91 200 1.91 0.85
Date Open High Low Vol Cls adjCls
01-10-11 1.91 1.91 1.91 0 1.91 0.85
01-10-10 1.91 1.91 1.91 0 1.91 0.85
01-10-09 1.91 1.91 1.91 400 1.91 0.85
01-10-08 1.91 1.91 1.91 0 1.91 0.85
01-10-05 1.91 1.91 1.91 0 1.91 0.85
01-10-04 1.91 1.91 1.91 0 1.91 0.85
01-10-03 1.91 1.91 1.91 0 1.91 0.85
01-10-02 1.91 1.91 1.91 0 1.91 0.85
01-10-01 1.91 1.91 1.91 0 1.91 0.85
Date Open High Low Vol Cls adjCls
01-09-28 2.00 2.00 1.91 600 1.91 0.85
01-09-27 2.00 2.00 2.00 0 2.00 0.89
01-09-26 2.00 2.00 2.00 0 2.00 0.89
01-09-25 2.00 2.00 2.00 0 2.00 0.89
01-09-24 2.00 2.00 2.00 200 2.00 0.89
01-09-21 2.02 2.02 2.02 0 2.02 0.90
01-09-20 2.02 2.02 2.02 0 2.02 0.90
01-09-19 2.02 2.02 2.02 0 2.02 0.90
01-09-18 2.04 2.04 2.02 2,200 2.02 0.90
Date Open High Low Vol Cls adjCls
01-09-17 2.21 2.21 2.21 0 2.21 0.99
01-09-10 2.21 2.21 2.21 5,000 2.21 0.99
01-09-07 2.16 2.16 2.16 2,200 2.16 0.96
01-09-06 2.17 2.17 2.16 2,000 2.16 0.96
01-09-05 2.25 2.25 2.25 0 2.25 1.00
01-09-04 2.22 2.25 2.22 12,000 2.25 1.00
01-08-31 2.25 2.25 2.25 0 2.25 1.00
01-08-30 2.25 2.25 2.25 0 2.25 1.00
01-08-29 2.25 2.25 2.25 0 2.25 1.00
Date Open High Low Vol Cls adjCls
01-08-28 2.25 2.25 2.25 2,000 2.25 1.00
01-08-27 2.06 2.06 2.06 0 2.06 0.92
01-08-24 2.06 2.06 2.06 0 2.06 0.92
01-08-23 2.06 2.06 2.06 0 2.06 0.92
01-08-22 2.06 2.06 2.06 0 2.06 0.92
01-08-21 2.06 2.06 2.06 28,000 2.06 0.92
01-08-20 2.32 2.32 2.32 0 2.32 1.04
01-08-17 2.32 2.32 2.32 200 2.32 1.04
01-08-16 2.17 2.17 2.17 0 2.17 0.97
Date Open High Low Vol Cls adjCls
01-08-15 2.17 2.17 2.17 0 2.17 0.97
01-08-14 2.17 2.17 2.17 0 2.17 0.97
01-08-13 2.17 2.17 2.17 6,800 2.17 0.97
01-08-10 2.33 2.33 2.33 0 2.33 1.04
01-08-09 2.14 2.33 2.14 52,000 2.33 1.04
01-08-08 2.33 2.33 2.33 0 2.33 1.04
01-08-07 2.33 2.33 2.33 0 2.33 1.04
01-08-06 2.33 2.33 2.33 0 2.33 1.04
01-08-03 2.33 2.33 2.33 0 2.33 1.04
Date Open High Low Vol Cls adjCls
01-08-02 2.33 2.33 2.33 0 2.33 1.04
01-08-01 2.33 2.33 2.33 0 2.33 1.04
01-07-31 2.33 2.33 2.33 0 2.33 1.04
01-07-30 2.33 2.33 2.33 400 2.33 1.04
01-07-27 2.32 2.32 2.32 0 2.32 1.04
01-07-26 2.32 2.32 2.32 0 2.32 1.04
01-07-25 2.32 2.32 2.32 0 2.32 1.04
01-07-24 2.32 2.32 2.32 0 2.32 1.04
01-07-23 2.32 2.32 2.32 200 2.32 1.04
Date Open High Low Vol Cls adjCls
01-07-20 2.33 2.33 2.33 0 2.33 1.04
01-07-19 2.33 2.33 2.33 0 2.33 1.04
01-07-18 2.17 2.33 2.17 1,400 2.33 1.04
01-07-17 2.17 2.17 2.17 1,000 2.17 0.97
01-07-16 2.17 2.17 2.17 0 2.17 0.97
01-07-13 2.17 2.17 2.17 0 2.17 0.97
01-07-12 2.17 2.17 2.17 800 2.17 0.97
01-07-11 2.34 2.34 2.34 0 2.34 1.05
01-07-10 2.34 2.34 2.34 0 2.34 1.05
Date Open High Low Vol Cls adjCls
01-07-09 2.34 2.34 2.34 0 2.34 1.05
01-07-06 2.34 2.34 2.34 0 2.34 1.05
01-07-05 2.34 2.34 2.34 0 2.34 1.05
01-07-03 2.34 2.34 2.34 0 2.34 1.05
01-07-02 2.34 2.34 2.34 0 2.34 1.05
01-06-29 2.34 2.34 2.34 0 2.34 1.05
01-06-28 2.34 2.34 2.34 0 2.34 1.05
01-06-27 2.34 2.34 2.34 1,000 2.34 1.05
01-06-26 2.17 2.17 2.17 0 2.17 0.97
Date Open High Low Vol Cls adjCls
01-06-25 2.17 2.17 2.17 0 2.17 0.97
01-06-22 2.17 2.17 2.17 0 2.17 0.97
01-06-21 2.17 2.17 2.17 0 2.17 0.97
01-06-20 2.17 2.17 2.17 0 2.17 0.97
01-06-19 2.17 2.17 2.17 0 2.17 0.97
01-06-18 2.17 2.17 2.17 0 2.17 0.97
01-06-15 2.17 2.17 2.17 2,000 2.17 0.97
01-06-14 2.20 2.20 2.20 0 2.20 0.98
01-06-13 2.20 2.20 2.20 0 2.20 0.98
Date Open High Low Vol Cls adjCls
01-06-12 2.17 2.20 2.17 8,400 2.20 0.98
01-06-11 2.30 2.30 2.30 0 2.30 1.03
01-06-08 2.30 2.30 2.30 0 2.30 1.03
01-06-07 2.30 2.30 2.30 0 2.30 1.03
01-06-06 2.30 2.30 2.30 0 2.30 1.03
01-06-05 2.30 2.30 2.30 0 2.30 1.03
01-06-04 2.30 2.30 2.30 200 2.30 1.03
01-06-01 2.35 2.35 2.25 1,400 2.25 1.00
01-05-31 2.40 2.40 2.40 0 2.40 1.07
Date Open High Low Vol Cls adjCls
01-05-30 2.40 2.40 2.40 800 2.40 1.07
01-05-29 2.27 2.27 2.27 0 2.27 1.01
01-05-25 2.27 2.27 2.27 0 2.27 1.01
01-05-24 2.27 2.27 2.27 0 2.27 1.01
01-05-23 2.27 2.27 2.27 0 2.27 1.01
01-05-22 2.25 2.27 2.25 6,400 2.27 1.01
01-05-21 2.41 2.41 2.41 0 2.41 1.08
01-05-18 2.41 2.41 2.41 200 2.41 1.08
01-05-17 2.45 2.45 2.45 0 2.45 1.09
Date Open High Low Vol Cls adjCls
01-05-16 2.45 2.45 2.45 2,600 2.45 1.09
01-05-15 2.40 2.40 2.40 0 2.40 1.07
01-05-14 2.40 2.40 2.40 0 2.40 1.07
01-05-11 2.40 2.40 2.40 0 2.40 1.07
01-05-10 2.20 2.40 2.20 3,000 2.40 1.07
01-05-09 2.20 2.20 2.20 0 2.20 0.98
01-05-08 2.20 2.20 2.20 0 2.20 0.98
01-05-07 2.20 2.20 2.20 0 2.20 0.98
01-05-04 2.20 2.20 2.20 83,600 2.20 0.98
Date Open High Low Vol Cls adjCls
01-05-03 2.00 2.00 2.00 1,000 2.00 0.89
01-05-02 2.00 2.00 2.00 0 2.00 0.89
01-05-01 2.00 2.00 2.00 0 2.00 0.89
01-04-30 2.00 2.00 2.00 0 2.00 0.89
01-04-27 2.00 2.00 2.00 0 2.00 0.89
01-04-26 2.00 2.00 2.00 0 2.00 0.89
01-04-25 2.50 2.80 2.00 18,600 2.00 0.89
01-04-24 1.88 1.95 1.88 115,400 1.95 0.87
01-04-23 2.25 2.25 2.25 0 2.25 1.00
Date Open High Low Vol Cls adjCls
01-04-20 2.25 2.25 2.25 0 2.25 1.00
01-04-19 2.25 2.25 2.25 0 2.25 1.00
01-04-18 2.25 2.25 2.25 400 2.25 1.00
01-04-17 2.25 2.25 2.25 400 2.25 1.00
01-04-16 2.25 2.25 2.25 200 2.25 1.00
01-04-12 2.45 2.45 2.45 0 2.45 1.09
01-04-11 2.37 2.45 2.37 10,000 2.45 1.09
01-04-10 2.50 2.50 2.50 0 2.50 1.12
01-04-09 2.50 2.50 2.50 0 2.50 1.12
Date Open High Low Vol Cls adjCls
01-04-06 2.50 2.50 2.50 0 2.50 1.12
01-04-05 2.50 2.50 2.50 2,200 2.50 1.12
01-04-04 2.75 2.75 2.75 0 2.75 1.23
01-04-03 2.75 2.75 2.75 0 2.75 1.23
01-04-02 2.75 2.75 2.75 0 2.75 1.23
01-03-30 2.75 2.75 2.75 0 2.75 1.23
01-03-29 2.75 2.75 2.75 0 2.75 1.23
01-03-28 2.75 2.75 2.75 1,000 2.75 1.23
01-03-27 2.75 2.75 2.75 400 2.75 1.23
Date Open High Low Vol Cls adjCls
01-03-26 2.75 2.75 2.75 1,200 2.75 1.23
01-03-23 2.94 2.94 2.94 0 2.94 1.31
01-03-22 2.94 2.94 2.94 0 2.94 1.31
01-03-21 2.94 2.94 2.94 0 2.94 1.31
01-03-20 2.94 2.94 2.94 0 2.94 1.31
01-03-19 2.94 2.94 2.94 0 2.94 1.31
01-03-16 2.94 2.94 2.94 0 2.94 1.31
01-03-15 2.94 2.94 2.94 5,000 2.94 1.31
01-03-14 2.75 2.75 2.75 5,000 2.75 1.23
Date Open High Low Vol Cls adjCls
01-03-13 3.00 3.00 3.00 1,000 3.00 1.34
01-03-12 2.75 2.75 2.75 0 2.75 1.23
01-03-09 3.00 3.00 2.75 23,400 2.75 1.23
01-03-08 2.69 3.13 2.69 135,800 3.00 1.34
01-03-07 2.50 2.50 2.50 0 2.50 1.12
01-03-06 2.50 2.50 2.50 0 2.50 1.12
01-03-05 2.50 2.50 2.50 0 2.50 1.12
01-03-02 2.88 2.88 2.50 2,800 2.50 1.12
01-03-01 2.88 2.88 2.88 0 2.88 1.28
Date Open High Low Vol Cls adjCls
01-02-28 2.88 2.88 2.88 0 2.88 1.28
01-02-27 2.88 2.88 2.88 0 2.88 1.28
01-02-26 2.88 2.88 2.88 0 2.88 1.28
01-02-23 2.88 2.88 2.88 0 2.88 1.28
01-02-22 2.88 2.88 2.88 0 2.88 1.28
01-02-21 2.88 2.88 2.88 400 2.88 1.28
01-02-20 3.19 3.19 3.19 0 3.19 1.42
01-02-16 3.19 3.19 3.19 0 3.19 1.42
01-02-15 3.19 3.19 3.19 0 3.19 1.42
Date Open High Low Vol Cls adjCls
01-02-14 3.19 3.19 3.19 0 3.19 1.42
01-02-13 3.19 3.19 3.19 0 3.19 1.42
01-02-12 3.19 3.19 3.19 600 3.19 1.42
01-02-09 2.75 2.75 2.75 0 2.75 1.23
01-02-08 2.75 2.75 2.75 0 2.75 1.23
01-02-07 2.75 2.75 2.75 0 2.75 1.23
01-02-06 2.75 2.75 2.75 0 2.75 1.23
01-02-05 2.75 2.75 2.75 0 2.75 1.23
01-02-02 2.75 2.75 2.75 200 2.75 1.23
Date Open High Low Vol Cls adjCls
01-02-01 3.00 3.00 3.00 0 3.00 1.34
01-01-31 3.00 3.00 3.00 0 3.00 1.34
01-01-30 3.00 3.00 3.00 0 3.00 1.34
01-01-29 3.00 3.00 3.00 0 3.00 1.34
01-01-26 3.00 3.00 3.00 3,000 3.00 1.34
01-01-25 3.00 3.00 3.00 0 3.00 1.34
01-01-24 3.00 3.00 3.00 0 3.00 1.34
01-01-23 3.00 3.00 3.00 0 3.00 1.34
01-01-22 3.00 3.00 3.00 0 3.00 1.34
Date Open High Low Vol Cls adjCls
01-01-19 3.00 3.00 3.00 0 3.00 1.34
01-01-18 3.00 3.00 3.00 0 3.00 1.34
01-01-17 3.00 3.00 3.00 0 3.00 1.34
01-01-16 3.00 3.00 3.00 0 3.00 1.34
01-01-12 3.00 3.00 3.00 0 3.00 1.34
01-01-11 3.00 3.00 3.00 0 3.00 1.34
01-01-10 3.00 3.00 3.00 4,000 3.00 1.34
01-01-09 3.00 3.00 3.00 400 3.00 1.34
01-01-08 2.75 2.75 2.75 0 2.75 1.23
Date Open High Low Vol Cls adjCls
01-01-05 2.75 2.75 2.75 8,000 2.75 1.23
01-01-04 2.75 2.75 2.75 0 2.75 1.23
01-01-03 2.75 2.75 2.75 0 2.75 1.23
01-01-02 2.75 2.75 2.75 800 2.75 1.23
00-12-29 2.75 3.00 2.75 3,000 3.00 1.34
00-12-28 2.75 3.19 2.75 7,000 3.00 1.34
00-12-27 2.75 2.88 2.75 2,200 2.88 1.28
00-12-26 2.94 2.94 2.88 2,000 2.88 1.28
00-12-22 2.88 2.88 2.88 0 2.88 1.28
Date Open High Low Vol Cls adjCls
00-12-21 2.88 2.88 2.88 0 2.88 1.28
00-12-20 2.88 2.88 2.88 200 2.88 1.28
00-12-19 2.88 2.88 2.88 400 2.88 1.28
00-12-18 3.00 3.00 3.00 0 3.00 1.34
00-12-15 3.06 3.06 2.88 48,000 3.00 1.34
00-12-14 3.13 3.13 3.13 10,000 3.13 1.40
00-12-13 3.06 3.06 3.06 2,000 3.06 1.37
00-12-12 3.06 3.06 3.06 6,000 3.06 1.37
00-12-11 3.06 3.06 3.06 0 3.06 1.37
Date Open High Low Vol Cls adjCls
00-12-08 3.06 3.06 3.06 0 3.06 1.37
00-12-07 3.06 3.06 3.06 0 3.06 1.37
00-12-06 3.06 3.06 3.06 0 3.06 1.37
00-12-05 3.06 3.06 3.06 0 3.06 1.37
00-12-04 3.06 3.06 3.06 400 3.06 1.37
00-12-01 3.06 3.06 3.06 0 3.06 1.37
00-11-30 3.06 3.06 3.06 3,600 3.06 1.37
00-11-29 3.50 3.50 3.50 0 3.50 1.56
00-11-28 3.06 3.50 3.06 3,600 3.50 1.56
Date Open High Low Vol Cls adjCls
00-11-27 3.13 3.13 3.00 11,200 3.13 1.40
00-11-24 3.13 3.13 3.13 0 3.13 1.40
00-11-22 3.13 3.13 3.13 0 3.13 1.40
00-11-21 3.13 3.13 3.13 0 3.13 1.40
00-11-20 3.13 3.13 3.13 0 3.13 1.40
00-11-17 3.13 3.13 3.13 600 3.13 1.40
00-11-16 3.13 3.13 3.13 0 3.13 1.40
00-11-15 3.19 3.19 3.13 8,600 3.13 1.40
00-11-14 3.38 3.38 3.38 0 3.38 1.51
Date Open High Low Vol Cls adjCls
00-11-13 3.38 3.38 3.38 0 3.38 1.51
00-11-10 3.38 3.38 3.38 0 3.38 1.51
00-11-09 3.38 3.38 3.38 0 3.38 1.51
00-11-08 3.38 3.38 3.38 1,600 3.38 1.51
00-11-07 3.38 3.38 3.38 1,200 3.38 1.51
00-11-06 3.50 3.50 3.38 1,200 3.38 1.51
00-11-03 3.38 3.38 3.38 0 3.38 1.51
00-11-02 3.38 3.38 3.38 0 3.38 1.51
00-11-01 3.38 3.38 3.38 0 3.38 1.51
Date Open High Low Vol Cls adjCls
00-10-31 3.38 3.38 3.38 0 3.38 1.51
00-10-30 3.38 3.38 3.38 0 3.38 1.51
00-10-27 3.38 3.38 3.38 0 3.38 1.51
00-10-26 3.38 3.38 3.38 0 3.38 1.51
00-10-25 3.38 3.38 3.38 0 3.38 1.51
00-10-24 3.38 3.38 3.38 400 3.38 1.51
00-10-23 3.50 3.50 3.50 0 3.50 1.56
00-10-20 3.50 3.50 3.50 0 3.50 1.56
00-10-19 3.50 3.50 3.50 0 3.50 1.56
Date Open High Low Vol Cls adjCls
00-10-18 3.50 3.50 3.50 9,000 3.50 1.56
00-10-17 3.38 3.38 3.38 0 3.38 1.51
00-10-16 3.38 3.38 3.38 0 3.38 1.51
00-10-13 3.38 3.38 3.38 400 3.38 1.51
00-10-12 3.38 3.38 3.38 800 3.38 1.51
00-10-11 3.25 3.25 3.25 0 3.25 1.45
00-10-10 3.25 3.25 3.25 0 3.25 1.45
00-10-09 3.25 3.25 3.25 0 3.25 1.45
00-10-06 3.25 3.25 3.25 0 3.25 1.45
Date Open High Low Vol Cls adjCls
00-10-05 3.25 3.25 3.25 0 3.25 1.45
00-10-04 3.25 3.25 3.25 0 3.25 1.45
00-10-03 3.25 3.25 3.25 1,600 3.25 1.45
00-10-02 3.25 3.25 3.25 0 3.25 1.45
00-09-29 3.25 3.25 3.25 1,400 3.25 1.45
00-09-28 3.25 3.25 3.25 0 3.25 1.45
00-09-27 3.25 3.25 3.25 0 3.25 1.45
00-09-26 3.25 3.25 3.25 0 3.25 1.45
00-09-25 3.25 3.25 3.25 0 3.25 1.45
Date Open High Low Vol Cls adjCls
00-09-22 3.25 3.25 3.25 0 3.25 1.45
00-09-21 3.25 3.25 3.25 0 3.25 1.45
00-09-20 3.38 3.38 3.25 5,800 3.25 1.45
00-09-19 3.38 3.38 3.38 200 3.38 1.51
00-09-18 3.44 3.44 3.44 0 3.44 1.54
00-09-15 3.44 3.44 3.44 0 3.44 1.54
00-09-14 3.44 3.44 3.44 2,000 3.44 1.54
00-09-13 3.38 3.38 3.38 0 3.38 1.51
00-09-12 3.38 3.38 3.38 1,400 3.38 1.51
Date Open High Low Vol Cls adjCls
00-09-11 3.38 3.38 3.38 0 3.38 1.51
00-09-08 3.38 3.38 3.38 0 3.38 1.51
00-09-07 3.44 3.44 3.38 3,600 3.38 1.51
00-09-06 3.38 3.38 3.38 1,000 3.38 1.51
00-09-05 3.50 3.50 3.50 4,400 3.50 1.56
00-09-01 3.50 3.50 3.50 1,000 3.50 1.56
00-08-31 3.25 3.25 3.25 0 3.25 1.45
00-08-30 3.25 3.25 3.25 0 3.25 1.45
00-08-29 3.25 3.25 3.25 0 3.25 1.45
Date Open High Low Vol Cls adjCls
00-08-28 3.25 3.25 3.25 0 3.25 1.45
00-08-25 3.25 3.25 3.25 0 3.25 1.45
00-08-24 3.25 3.25 3.25 0 3.25 1.45
00-08-23 3.25 3.25 3.25 1,000 3.25 1.45
00-08-22 3.25 3.25 3.25 800 3.25 1.45
00-08-21 3.25 3.25 3.25 0 3.25 1.45
00-08-18 3.25 3.25 3.25 0 3.25 1.45
00-08-17 3.25 3.25 3.25 0 3.25 1.45
00-08-16 3.25 3.25 3.25 0 3.25 1.45
Date Open High Low Vol Cls adjCls
00-08-15 3.25 3.25 3.25 1,600 3.25 1.45
00-08-14 3.50 3.50 3.50 0 3.50 1.56
00-08-11 3.50 3.50 3.50 0 3.50 1.56
00-08-10 3.50 3.50 3.50 3,200 3.50 1.56
00-08-09 3.25 3.25 3.25 0 3.25 1.45
00-08-08 3.25 3.25 3.25 0 3.25 1.45
00-08-07 3.25 3.25 3.25 0 3.25 1.45
00-08-04 3.25 3.25 3.25 0 3.25 1.45
00-08-03 3.25 3.25 3.25 400 3.25 1.45
Date Open High Low Vol Cls adjCls
00-08-02 3.25 3.25 3.25 0 3.25 1.45
00-08-01 3.25 3.25 3.25 200 3.25 1.45
00-07-31 3.50 3.50 3.50 0 3.50 1.56
00-07-28 3.50 3.50 3.50 13,200 3.50 1.56
00-07-27 3.69 3.69 3.69 0 3.69 1.65
00-07-26 3.69 3.69 3.69 1,200 3.69 1.65
00-07-25 3.63 3.63 3.63 0 3.63 1.62
00-07-24 3.63 3.63 3.63 11,000 3.63 1.62
00-07-21 3.63 3.63 3.63 3,000 3.63 1.62
Date Open High Low Vol Cls adjCls
00-07-20 3.81 3.81 3.81 0 3.81 1.70
00-07-19 3.81 3.81 3.81 0 3.81 1.70
00-07-18 3.81 3.81 3.81 0 3.81 1.70
00-07-17 3.81 3.81 3.81 0 3.81 1.70
00-07-14 3.81 3.81 3.81 0 3.81 1.70
00-07-13 3.81 3.81 3.81 0 3.81 1.70
00-07-12 3.81 3.81 3.81 0 3.81 1.70
00-07-11 3.81 3.81 3.81 0 3.81 1.70
00-07-10 3.81 3.81 3.81 0 3.81 1.70
Date Open High Low Vol Cls adjCls
00-07-07 3.81 3.81 3.81 0 3.81 1.70
00-07-06 3.81 3.81 3.81 0 3.81 1.70
00-07-05 3.81 3.81 3.75 9,000 3.81 1.70
00-07-03 3.50 3.50 3.50 0 3.50 1.56
00-06-30 3.50 3.50 3.50 0 3.50 1.56
00-06-29 3.50 3.50 3.50 0 3.50 1.56
00-06-28 3.50 3.50 3.50 800 3.50 1.56
00-06-27 3.88 3.88 3.88 0 3.88 1.73
00-06-26 3.88 3.88 3.88 0 3.88 1.73
Date Open High Low Vol Cls adjCls
00-06-23 3.88 3.88 3.88 2,000 3.88 1.73
00-06-22 4.00 4.00 4.00 0 4.00 1.79
00-06-21 4.00 4.00 4.00 0 4.00 1.79
00-06-20 4.00 4.00 4.00 0 4.00 1.79
00-06-19 4.00 4.00 4.00 0 4.00 1.79
00-06-16 4.00 4.00 4.00 0 4.00 1.79
00-06-15 4.00 4.00 4.00 0 4.00 1.79
00-06-14 4.00 4.00 4.00 0 4.00 1.79
00-06-13 4.00 4.00 4.00 0 4.00 1.79
Date Open High Low Vol Cls adjCls
00-06-12 4.00 4.00 4.00 0 4.00 1.79
00-06-09 4.00 4.00 4.00 0 4.00 1.79
00-06-08 4.00 4.00 4.00 9,400 4.00 1.79
00-06-07 3.75 3.75 3.75 0 3.75 1.67
00-06-06 3.75 3.75 3.75 0 3.75 1.67
00-06-05 3.75 3.75 3.75 0 3.75 1.67
00-06-02 3.75 3.75 3.75 0 3.75 1.67
00-06-01 3.75 3.75 3.75 0 3.75 1.67
00-05-31 3.75 3.75 3.75 0 3.75 1.67
Date Open High Low Vol Cls adjCls
00-05-30 3.75 3.75 3.75 0 3.75 1.67
00-05-26 3.75 3.75 3.75 400 3.75 1.67
00-05-25 3.94 4.00 3.94 3,400 4.00 1.79
00-05-24 3.66 3.94 3.66 3,400 3.94 1.76
00-05-23 4.00 4.00 4.00 3,400 4.00 1.79
00-05-22 3.88 3.88 3.88 0 3.88 1.73
00-05-19 3.88 3.88 3.88 6,000 3.88 1.73
00-05-18 4.13 4.13 4.13 0 4.13 1.84
00-05-17 4.13 4.13 4.13 0 4.13 1.84
Date Open High Low Vol Cls adjCls
00-05-16 4.13 4.13 4.13 0 4.13 1.84
00-05-15 4.13 4.13 4.13 0 4.13 1.84
00-05-12 4.00 4.13 4.00 4,600 4.13 1.84
00-05-11 3.75 4.00 3.75 10,400 4.00 1.79
00-05-10 3.13 3.75 3.13 18,800 3.75 1.67
00-05-09 3.25 3.25 3.13 4,400 3.13 1.40
00-05-08 3.50 3.50 3.50 0 3.50 1.56
00-05-05 3.50 3.50 3.50 0 3.50 1.56
00-05-04 3.50 3.50 3.50 2,000 3.50 1.56
Date Open High Low Vol Cls adjCls
00-05-03 3.50 3.50 3.50 0 3.50 1.56
00-05-02 3.50 3.50 3.50 2,000 3.50 1.56
00-05-01 3.13 3.13 3.13 0 3.13 1.40
00-04-28 3.13 3.13 3.13 0 3.13 1.40
00-04-27 3.13 3.13 3.13 0 3.13 1.40
00-04-26 3.13 3.13 3.13 1,000 3.13 1.40
00-04-25 3.13 3.13 3.13 400 3.13 1.40
00-04-24 3.13 3.13 3.13 2,000 3.13 1.40
00-04-20 3.13 3.13 3.13 0 3.13 1.40
Date Open High Low Vol Cls adjCls
00-04-19 3.13 3.13 3.13 0 3.13 1.40
00-04-18 3.13 3.13 3.13 0 3.13 1.40
00-04-17 3.13 3.13 3.13 0 3.13 1.40
00-04-14 3.13 3.13 3.13 0 3.13 1.40
00-04-13 3.13 3.13 3.13 0 3.13 1.40
00-04-12 3.13 3.13 3.13 0 3.13 1.40
00-04-11 3.13 3.13 3.13 0 3.13 1.40
00-04-10 3.13 3.13 3.13 2,800 3.13 1.40
00-04-07 3.13 3.13 3.13 0 3.13 1.40
Date Open High Low Vol Cls adjCls
00-04-06 3.13 3.13 3.13 0 3.13 1.40
00-04-05 3.13 3.13 3.13 0 3.13 1.40
00-04-04 3.13 3.13 3.13 0 3.13 1.40
00-04-03 3.13 3.13 3.13 0 3.13 1.40
00-03-31 3.50 3.50 3.00 6,000 3.13 1.40
00-03-30 3.63 3.63 3.13 6,400 3.25 1.45
00-03-29 3.75 3.75 3.75 200 3.75 1.67
00-03-28 3.56 3.56 3.56 0 3.56 1.59
00-03-27 3.50 3.63 3.50 4,000 3.56 1.59
Date Open High Low Vol Cls adjCls
00-03-24 3.50 3.50 3.50 0 3.50 1.56
00-03-23 3.50 3.50 3.50 0 3.50 1.56
00-03-22 3.50 3.50 3.50 200 3.50 1.56
00-03-21 3.75 3.75 3.75 0 3.75 1.67
00-03-20 3.75 3.75 3.75 400 3.75 1.67
00-03-17 3.50 3.50 3.50 0 3.50 1.56
00-03-16 3.50 3.50 3.50 400 3.50 1.56
00-03-15 3.50 3.50 3.50 0 3.50 1.56
00-03-14 3.50 3.50 3.50 0 3.50 1.56
Date Open High Low Vol Cls adjCls
00-03-13 3.50 3.50 3.50 0 3.50 1.56
00-03-10 3.50 3.50 3.50 200 3.50 1.56
00-03-09 3.50 3.50 3.50 0 3.50 1.56
00-03-08 3.50 3.50 3.50 3,600 3.50 1.56
00-03-07 3.75 3.75 3.75 0 3.75 1.67
00-03-06 3.75 3.75 3.75 0 3.75 1.67
00-03-03 3.75 3.75 3.75 0 3.75 1.67
00-03-02 3.75 3.75 3.75 0 3.75 1.67
00-03-01 3.75 3.75 3.75 0 3.75 1.67
Date Open High Low Vol Cls adjCls
00-02-29 3.75 3.75 3.75 10,000 3.75 1.67
00-02-28 3.50 3.50 3.50 1,000 3.50 1.56
00-02-25 3.75 3.75 3.75 12,000 3.75 1.67
00-02-24 3.63 3.63 3.50 3,200 3.50 1.56
00-02-23 3.88 3.88 3.88 0 3.88 1.73
00-02-22 3.63 3.88 3.63 5,000 3.88 1.73
00-02-18 3.88 3.88 3.88 600 3.88 1.73
00-02-17 3.63 3.63 3.63 0 3.63 1.62
00-02-16 3.63 3.63 3.63 2,000 3.63 1.62
Date Open High Low Vol Cls adjCls
00-02-15 3.63 3.63 3.63 0 3.63 1.62
00-02-14 3.63 3.63 3.63 0 3.63 1.62
00-02-11 3.63 3.63 3.63 1,600 3.63 1.62
00-02-10 3.75 3.75 3.75 0 3.75 1.67
00-02-09 3.75 3.75 3.75 6,000 3.75 1.67
00-02-08 3.63 3.63 3.63 0 3.63 1.62
00-02-07 3.63 3.63 3.63 0 3.63 1.62
00-02-04 3.63 3.63 3.63 0 3.63 1.62
00-02-03 3.63 3.63 3.63 0 3.63 1.62
Date Open High Low Vol Cls adjCls
00-02-02 3.63 3.63 3.63 0 3.63 1.62
00-02-01 3.63 3.63 3.63 0 3.63 1.62
00-01-31 3.63 3.63 3.63 0 3.63 1.62
00-01-28 3.63 3.63 3.63 0 3.63 1.62
00-01-27 3.63 3.63 3.63 0 3.63 1.62
00-01-26 3.63 3.63 3.63 0 3.63 1.62
00-01-25 3.63 3.63 3.63 0 3.63 1.62
00-01-24 3.63 3.63 3.63 0 3.63 1.62
00-01-21 3.63 3.63 3.63 0 3.63 1.62
Date Open High Low Vol Cls adjCls
00-01-20 3.63 3.63 3.63 200 3.63 1.62
00-01-19 4.22 4.22 4.22 0 4.22 1.88
00-01-18 3.78 4.22 3.53 2,000 4.22 1.88
00-01-14 3.75 3.88 3.75 7,600 3.88 1.73
00-01-13 3.75 3.75 3.75 0 3.75 1.67
00-01-12 3.75 3.75 3.75 1,000 3.75 1.67
00-01-11 3.75 3.75 3.75 1,000 3.75 1.67
00-01-10 3.75 3.75 3.75 1,000 3.75 1.67
00-01-07 3.63 3.63 3.63 0 3.63 1.62
Date Open High Low Vol Cls adjCls
00-01-06 3.63 3.63 3.63 800 3.63 1.62
00-01-05 3.75 3.75 3.75 600 3.75 1.67
00-01-04 3.63 3.63 3.63 0 3.63 1.62
00-01-03 3.63 3.63 3.63 0 3.63 1.62
99-12-31 3.69 3.69 3.63 2,600 3.63 1.62
99-12-30 3.63 3.63 3.63 9,800 3.63 1.62
99-12-29 3.63 3.63 3.63 0 3.63 1.62
99-12-28 3.63 3.63 3.63 6,000 3.63 1.62
99-12-27 3.63 3.63 3.63 5,200 3.63 1.62
Date Open High Low Vol Cls adjCls
99-12-23 3.63 3.63 3.63 0 3.63 1.62
99-12-22 3.63 3.63 3.63 0 3.63 1.62
99-12-21 3.75 3.75 3.63 38,000 3.63 1.62
99-12-20 3.75 3.75 3.75 400 3.75 1.67
99-12-17 3.63 3.63 3.63 600 3.63 1.62
99-12-16 3.63 3.63 3.63 400 3.63 1.62
99-12-15 3.63 3.63 3.63 2,000 3.63 1.62
99-12-14 3.63 3.63 3.63 0 3.63 1.62
99-12-13 3.63 3.63 3.63 400 3.63 1.62
Date Open High Low Vol Cls adjCls
99-12-10 3.63 3.63 3.63 0 3.63 1.62
99-12-09 3.63 3.63 3.63 0 3.63 1.62
99-12-08 3.63 3.63 3.63 0 3.63 1.62
99-12-07 3.63 3.63 3.63 2,000 3.63 1.62
99-12-06 3.63 3.63 3.63 0 3.63 1.62
99-12-03 3.63 4.00 3.63 5,400 3.63 1.62
99-12-02 3.63 3.63 3.63 800 3.63 1.62
99-12-01 3.63 3.63 3.63 1,000 3.63 1.62
99-11-30 4.00 4.00 4.00 1,200 4.00 1.79
Date Open High Low Vol Cls adjCls
99-11-29 3.75 3.75 3.75 2,400 3.75 1.67
99-11-26 3.75 3.75 3.75 0 3.75 1.67
99-11-24 3.75 3.75 3.75 0 3.75 1.67
99-11-23 3.75 3.75 3.75 0 3.75 1.67
99-11-22 3.75 3.75 3.75 1,000 3.75 1.67
99-11-19 4.00 4.00 4.00 0 4.00 1.79
99-11-18 4.00 4.00 4.00 0 4.00 1.79
99-11-17 3.88 4.00 3.88 6,400 4.00 1.79
99-11-16 3.75 3.75 3.75 0 3.75 1.67
Date Open High Low Vol Cls adjCls
99-11-15 3.75 3.75 3.75 3,600 3.75 1.67
99-11-12 3.97 4.00 3.94 3,600 3.94 1.76
99-11-11 4.00 4.00 4.00 6,000 4.00 1.79
99-11-10 3.75 3.75 3.75 0 3.75 1.67
99-11-09 3.88 3.88 3.75 3,400 3.75 1.67
99-11-08 3.75 3.75 3.75 4,000 3.75 1.67
99-11-05 4.00 4.00 3.88 5,000 3.88 1.73
99-11-04 4.13 4.13 4.13 0 4.13 1.84
99-11-03 4.13 4.13 4.13 0 4.13 1.84
Date Open High Low Vol Cls adjCls
99-11-02 4.00 4.13 4.00 3,600 4.13 1.84
99-11-01 3.63 3.63 3.63 8,000 3.63 1.62
99-10-29 3.50 3.50 3.50 0 3.50 1.56
99-10-28 4.00 4.00 3.50 4,600 3.50 1.56
99-10-27 3.25 3.38 3.25 24,000 3.38 1.51
99-10-26 3.66 3.66 3.38 23,800 3.38 1.51
99-10-25 3.75 3.75 3.50 4,600 3.50 1.56
99-10-22 3.25 4.00 3.13 175,400 4.00 1.79
99-10-21 3.50 3.50 3.00 272,200 3.25 1.45
Date Open High Low Vol Cls adjCls
99-10-20 3.50 3.75 3.50 7,200 3.50 1.56
99-10-19 3.78 3.78 3.78 0 3.78 1.69
99-10-18 3.91 3.91 3.63 19,000 3.78 1.69
99-10-15 4.00 4.00 4.00 0 4.00 1.79
99-10-14 4.00 4.00 4.00 0 4.00 1.79
99-10-13 4.00 4.00 4.00 1,000 4.00 1.79
99-10-12 3.50 3.50 3.50 0 3.50 1.56
99-10-11 3.50 3.50 3.50 0 3.50 1.56
99-10-08 3.50 3.50 3.50 0 3.50 1.56
Date Open High Low Vol Cls adjCls
99-10-07 3.88 3.88 3.50 1,400 3.50 1.56
99-10-06 3.63 3.63 3.63 0 3.63 1.62
99-10-05 3.63 3.63 3.63 3,000 3.63 1.62
99-10-04 3.50 3.50 3.50 0 3.50 1.56
99-10-01 3.50 3.50 3.50 800 3.50 1.56
99-09-30 3.56 3.56 3.56 400 3.56 1.59
99-09-29 3.75 3.75 3.75 400 3.75 1.67
99-09-28 3.56 3.56 3.56 0 3.56 1.59
99-09-27 3.56 3.56 3.56 0 3.56 1.59
Date Open High Low Vol Cls adjCls
99-09-24 3.56 3.56 3.56 2,400 3.56 1.59
99-09-23 3.75 3.75 3.75 0 3.75 1.67
99-09-22 3.75 3.75 3.75 0 3.75 1.67
99-09-21 3.50 4.00 3.50 8,600 3.75 1.67
99-09-20 4.25 4.25 4.25 0 4.25 1.90
99-09-17 4.25 4.25 4.25 4,200 4.25 1.90
99-09-16 4.13 4.13 4.13 1,200 4.13 1.84
99-09-15 4.00 4.13 4.00 12,200 4.13 1.84
99-09-14 3.75 3.75 3.75 600 3.75 1.67
Date Open High Low Vol Cls adjCls
99-09-13 3.50 3.50 3.50 0 3.50 1.56
99-09-10 3.75 3.75 3.50 3,800 3.50 1.56
99-09-09 3.88 3.88 3.88 0 3.88 1.73
99-09-08 3.88 3.88 3.88 0 3.88 1.73
99-09-07 3.88 3.88 3.88 0 3.88 1.73
99-09-03 3.88 3.88 3.88 0 3.88 1.73
99-09-02 3.88 3.88 3.88 17,000 3.88 1.73
99-09-01 3.88 3.88 3.88 0 3.88 1.73
99-08-31 3.88 3.88 3.88 600 3.88 1.73
Date Open High Low Vol Cls adjCls
99-08-30 3.75 3.75 3.75 0 3.75 1.67
99-08-27 3.75 3.75 3.75 0 3.75 1.67
99-08-26 3.75 3.75 3.75 800 3.75 1.67
99-08-25 4.00 4.00 4.00 0 4.00 1.79
99-08-24 4.00 4.00 3.97 10,600 4.00 1.79
99-08-23 3.75 3.75 3.75 0 3.75 1.67
99-08-20 3.75 3.75 3.75 400 3.75 1.67
99-08-19 3.88 3.88 3.75 9,600 3.75 1.67
99-08-18 4.00 4.00 4.00 10,000 4.00 1.79
Date Open High Low Vol Cls adjCls
99-08-17 4.00 4.00 4.00 4,000 4.00 1.79
99-08-16 4.00 4.00 4.00 0 4.00 1.79
99-08-13 4.00 4.00 4.00 5,000 4.00 1.79
99-08-12 4.25 4.25 4.25 0 4.25 1.90
99-08-11 4.25 4.25 4.25 2,000 4.25 1.90
99-08-10 4.25 4.25 4.00 5,200 4.00 1.79
99-08-09 4.00 4.00 4.00 0 4.00 1.79
99-08-06 4.00 4.00 4.00 0 4.00 1.79
99-08-05 4.00 4.00 4.00 0 4.00 1.79
Date Open High Low Vol Cls adjCls
99-08-04 4.00 4.00 4.00 1,000 4.00 1.79
99-08-03 4.13 4.13 4.13 0 4.13 1.84
99-08-02 4.13 4.13 4.13 0 4.13 1.84
99-07-30 4.13 4.13 4.13 800 4.13 1.84
99-07-29 4.13 4.13 4.13 9,200 4.13 1.84
99-07-28 4.13 4.13 4.13 0 4.13 1.84
99-07-27 4.13 4.13 4.13 6,200 4.13 1.84
99-07-26 4.25 4.25 4.25 6,000 4.25 1.90
99-07-23 4.50 4.50 4.50 1,000 4.50 2.01
Date Open High Low Vol Cls adjCls
99-07-22 4.50 4.50 4.50 4,000 4.50 2.01
99-07-21 4.50 4.50 4.50 6,000 4.50 2.01
99-07-20 4.13 4.13 4.13 0 4.13 1.84
99-07-19 4.13 4.13 4.13 0 4.13 1.84
99-07-16 4.13 4.13 4.13 0 4.13 1.84
99-07-15 4.13 4.13 4.13 0 4.13 1.84
99-07-14 4.50 4.50 4.00 9,800 4.13 1.84
99-07-13 4.25 4.25 4.25 400 4.25 1.90
99-07-12 4.00 4.00 4.00 0 4.00 1.79
Date Open High Low Vol Cls adjCls
99-07-09 4.25 4.25 4.00 5,200 4.00 1.79
99-07-08 4.25 4.25 4.25 3,000 4.25 1.90
99-07-07 4.50 4.50 4.50 0 4.50 2.01
99-07-06 4.50 4.50 4.50 0 4.50 2.01
99-07-02 4.50 4.50 4.50 0 4.50 2.01
99-07-01 4.50 4.50 4.50 8,000 4.50 2.01
99-06-30 4.50 4.50 4.50 600 4.50 2.01
99-06-29 4.63 4.63 4.63 400 4.63 2.07
99-06-28 4.88 4.88 4.88 0 4.88 2.18
Date Open High Low Vol Cls adjCls
99-06-25 4.88 4.88 4.88 0 4.88 2.18
99-06-24 4.88 4.88 4.88 0 4.88 2.18
99-06-23 4.50 4.88 4.50 4,000 4.88 2.18
99-06-22 4.50 4.50 4.50 0 4.50 2.01
99-06-21 4.50 4.50 4.50 600 4.50 2.01
99-06-18 5.13 5.13 5.13 1,400 5.13 2.29
99-06-17 4.88 4.88 4.88 1,200 4.88 2.18
99-06-16 5.00 5.00 5.00 0 5.00 2.23
99-06-15 5.00 5.00 5.00 0 5.00 2.23
Date Open High Low Vol Cls adjCls
99-06-14 5.00 5.00 5.00 0 5.00 2.23
99-06-11 5.00 5.00 5.00 2,000 5.00 2.23
99-06-10 4.88 4.88 4.88 0 4.88 2.18
99-06-09 4.88 4.88 4.88 800 4.88 2.18
99-06-08 4.88 4.88 4.88 0 4.88 2.18
99-06-07 4.88 4.88 4.88 0 4.88 2.18
99-06-04 4.88 4.88 4.88 5,200 4.88 2.18
99-06-03 5.00 5.00 5.00 0 5.00 2.23
99-06-02 4.88 5.38 4.88 15,000 5.00 2.23
Date Open High Low Vol Cls adjCls
99-06-01 4.88 4.88 4.88 15,400 4.88 2.18
99-05-28 4.75 4.75 4.75 0 4.75 2.12
99-05-27 4.75 4.75 4.75 0 4.75 2.12
99-05-26 4.75 4.75 4.75 7,800 4.75 2.12
99-05-25 4.75 4.75 4.75 0 4.75 2.12
99-05-24 4.75 4.75 4.75 200 4.75 2.12
99-05-21 4.88 4.88 4.75 1,600 4.75 2.12
99-05-20 4.75 4.75 4.75 1,000 4.75 2.12
99-05-19 4.75 4.75 4.75 1,400 4.75 2.12
Date Open High Low Vol Cls adjCls
99-05-18 4.75 5.00 4.75 4,800 5.00 2.23
99-05-17 5.00 5.00 4.75 10,800 4.75 2.12
99-05-14 5.00 5.00 4.63 80,200 4.75 2.12
99-05-13 5.00 5.00 5.00 0 5.00 2.23
99-05-12 5.00 5.00 5.00 2,000 5.00 2.23
99-05-11 4.63 4.63 4.63 0 4.63 2.07
99-05-10 4.63 4.63 4.63 4,800 4.63 2.07
99-05-07 4.75 4.75 4.75 2,000 4.75 2.12
99-05-06 4.75 4.75 4.75 0 4.75 2.12
Date Open High Low Vol Cls adjCls
99-05-05 4.75 4.75 4.75 0 4.75 2.12
99-05-04 4.75 4.75 4.75 0 4.75 2.12
99-05-03 4.75 4.75 4.75 1,000 4.75 2.12
99-04-30 4.63 4.63 4.63 0 4.63 2.07
99-04-29 4.63 4.63 4.63 0 4.63 2.07
99-04-28 4.88 5.13 4.63 16,800 4.63 2.07
99-04-27 4.06 4.06 4.06 0 4.06 1.81
99-04-26 4.06 4.06 4.06 1,000 4.06 1.81
99-04-23 4.06 4.06 4.06 600 4.06 1.81
Date Open High Low Vol Cls adjCls
99-04-22 4.13 4.13 4.13 0 4.13 1.84
99-04-21 4.00 4.13 4.00 35,000 4.13 1.84
99-04-20 4.88 4.88 4.88 2,000 4.88 2.18
99-04-19 4.00 4.00 4.00 0 4.00 1.79
99-04-16 4.00 4.38 4.00 8,600 4.00 1.79
99-04-15 4.00 4.00 4.00 2,400 4.00 1.79
99-04-14 4.00 4.00 4.00 6,000 4.00 1.79
99-04-13 4.00 4.00 4.00 0 4.00 1.79
99-04-12 4.00 4.00 4.00 800 4.00 1.79
Date Open High Low Vol Cls adjCls
99-04-09 4.13 4.13 4.13 0 4.13 1.84
99-04-08 4.25 4.50 4.00 24,400 4.13 1.84
99-04-07 4.00 4.00 4.00 21,600 4.00 1.79
99-04-06 4.25 4.25 4.25 200 4.25 1.90
99-04-05 5.00 5.00 4.38 5,200 4.75 2.12
99-04-01 5.00 5.00 5.00 0 5.00 2.23
99-03-31 5.00 5.00 5.00 25,800 5.00 2.23
99-03-30 5.00 5.00 5.00 0 5.00 2.23
99-03-29 5.00 5.00 5.00 1,600 5.00 2.23
Date Open High Low Vol Cls adjCls
99-03-26 5.00 5.19 5.00 44,200 5.19 2.32
99-03-25 5.00 5.00 5.00 600 5.00 2.23
99-03-24 5.00 5.00 5.00 0 5.00 2.23
99-03-23 5.00 5.00 5.00 0 5.00 2.23
99-03-22 5.00 5.00 5.00 200 5.00 2.23
99-03-19 5.00 5.00 5.00 2,000 5.00 2.23
99-03-18 5.00 5.00 5.00 0 5.00 2.23
99-03-17 5.00 5.00 5.00 0 5.00 2.23
99-03-16 5.00 5.00 5.00 600 5.00 2.23
Date Open High Low Vol Cls adjCls
99-03-15 5.00 5.00 5.00 0 5.00 2.23
99-03-12 5.13 5.13 5.00 1,800 5.00 2.23
99-03-11 5.13 5.13 5.13 8,400 5.13 2.29
99-03-10 5.00 5.00 5.00 0 5.00 2.23
99-03-09 5.00 5.00 5.00 1,800 5.00 2.23
99-03-08 5.00 5.13 5.00 10,600 5.13 2.29
99-03-05 5.00 5.00 5.00 400 5.00 2.23
99-03-04 5.25 5.25 5.00 11,000 5.25 2.34
99-03-03 5.25 5.25 5.25 2,000 5.25 2.34
Date Open High Low Vol Cls adjCls
99-03-02 5.00 5.00 5.00 0 5.00 2.23
99-03-01 5.00 5.00 5.00 400 5.00 2.23
99-02-26 5.13 5.13 5.13 0 5.13 2.29
99-02-25 5.13 5.13 5.13 0 5.13 2.29
99-02-24 5.13 5.13 5.13 18,800 5.13 2.29
99-02-23 5.25 5.25 5.25 0 5.25 2.34
99-02-22 5.25 5.25 5.25 0 5.25 2.34
99-02-19 5.25 5.25 5.25 6,000 5.25 2.34
99-02-18 5.13 5.25 5.13 6,800 5.13 2.29
Date Open High Low Vol Cls adjCls
99-02-17 5.00 5.00 5.00 1,800 5.00 2.23
99-02-16 5.00 5.00 5.00 0 5.00 2.23
99-02-12 5.00 5.00 5.00 0 5.00 2.23
99-02-11 5.00 5.00 5.00 0 5.00 2.23
99-02-10 5.00 5.00 5.00 400 5.00 2.23
99-02-09 5.13 5.13 5.13 0 5.13 2.29
99-02-08 5.13 5.13 5.13 0 5.13 2.29
99-02-05 5.13 5.13 5.13 0 5.13 2.29
99-02-04 5.13 5.13 5.13 0 5.13 2.29
Date Open High Low Vol Cls adjCls
99-02-03 5.13 5.13 5.13 0 5.13 2.29
99-02-02 5.00 5.13 5.00 2,400 5.13 2.29
99-02-01 5.25 5.25 5.13 6,800 5.13 2.29
99-01-29 5.00 5.00 5.00 2,400 5.00 2.23
99-01-28 5.50 5.50 5.50 0 5.50 2.46
99-01-27 5.50 5.50 5.50 0 5.50 2.46
99-01-26 5.50 5.50 5.50 1,200 5.50 2.46
99-01-25 5.50 5.50 5.50 2,400 5.50 2.46
99-01-22 5.00 5.00 5.00 200 5.00 2.23
Date Open High Low Vol Cls adjCls
99-01-21 5.00 5.00 5.00 400 5.00 2.23
99-01-20 5.00 5.00 5.00 200 5.00 2.23
99-01-19 5.20 5.20 5.20 16,200 5.20 2.32
99-01-15 5.50 5.50 5.50 800 5.50 2.46
99-01-14 5.50 5.50 5.50 0 5.50 2.46
99-01-13 5.50 5.50 5.50 800 5.50 2.46
99-01-12 5.75 5.75 5.75 0 5.75 2.57
99-01-11 5.75 5.75 5.75 800 5.75 2.57
99-01-08 5.00 5.00 5.00 0 5.00 2.23
Date Open High Low Vol Cls adjCls
99-01-07 5.00 5.00 5.00 0 5.00 2.23
99-01-06 5.00 5.00 5.00 0 5.00 2.23
99-01-05 5.00 5.00 5.00 0 5.00 2.23
99-01-04 5.00 5.00 5.00 0 5.00 2.23
98-12-31 5.00 5.06 5.00 8,600 5.00 2.23
98-12-30 5.00 5.00 5.00 5,600 5.00 2.23
98-12-29 5.13 5.13 5.13 200 5.13 2.29
98-12-28 5.13 5.13 5.13 6,000 5.13 2.29
98-12-24 5.75 5.75 5.75 5,000 5.75 2.57
Date Open High Low Vol Cls adjCls
98-12-23 5.25 5.25 5.25 0 5.25 2.34
98-12-22 5.13 5.25 5.13 2,800 5.25 2.34
98-12-21 5.75 5.75 5.75 0 5.75 2.57
98-12-18 5.00 5.75 5.00 800 5.75 2.57
98-12-17 5.00 5.50 5.00 15,400 5.50 2.46
98-12-16 5.00 5.00 5.00 1,400 5.00 2.23
98-12-15 5.00 5.00 5.00 0 5.00 2.23
98-12-14 5.00 5.00 5.00 0 5.00 2.23
98-12-11 5.00 5.25 5.00 8,000 5.00 2.23
Date Open High Low Vol Cls adjCls
98-12-10 5.50 5.88 5.00 19,600 5.00 2.23
98-12-09 5.25 5.25 5.25 0 5.25 2.34
98-12-08 5.25 5.25 5.25 0 5.25 2.34
98-12-07 5.25 5.25 5.25 0 5.25 2.34
98-12-04 5.00 5.25 5.00 8,000 5.25 2.34
98-12-03 5.63 5.63 5.50 3,000 5.50 2.46
98-12-02 5.75 5.75 5.75 1,400 5.75 2.57
98-12-01 5.75 5.75 5.50 4,200 5.50 2.46
98-11-30 5.88 5.88 5.88 17,200 5.88 2.62
Date Open High Low Vol Cls adjCls
98-11-27 5.75 5.75 5.75 0 5.75 2.57
98-11-25 5.75 5.75 5.75 0 5.75 2.57
98-11-24 5.75 5.75 5.75 0 5.75 2.57
98-11-23 5.88 5.88 5.75 12,400 5.75 2.57
98-11-20 6.25 6.25 6.00 2,800 6.00 2.68
98-11-19 6.25 6.25 6.25 400 6.25 2.79
98-11-18 6.50 6.50 6.50 1,800 6.50 2.90
98-11-17 6.63 6.63 6.63 800 6.63 2.96
98-11-16 6.63 6.63 6.63 200 6.63 2.96
Date Open High Low Vol Cls adjCls
98-11-13 7.00 7.00 7.00 0 7.00 3.13
98-11-12 7.00 7.00 7.00 600 7.00 3.13
98-11-11 6.75 6.75 6.75 0 6.75 3.01
98-11-10 6.75 6.75 6.75 0 6.75 3.01
98-11-09 6.75 6.75 6.75 0 6.75 3.01
98-11-06 6.75 6.75 6.75 0 6.75 3.01
98-11-05 6.75 6.75 6.75 0 6.75 3.01
98-11-04 6.75 6.75 6.75 0 6.75 3.01
98-11-03 6.75 6.75 6.75 0 6.75 3.01
Date Open High Low Vol Cls adjCls
98-11-02 6.75 6.75 6.75 0 6.75 3.01
98-10-30 6.75 6.75 6.75 400 6.75 3.01
98-10-29 7.13 7.13 7.13 0 7.13 3.18
98-10-28 7.13 7.13 7.13 0 7.13 3.18
98-10-27 7.13 7.13 7.13 0 7.13 3.18
98-10-26 6.75 7.13 6.75 13,000 7.13 3.18
98-10-23 7.00 7.00 7.00 4,800 7.00 3.13
98-10-22 7.25 7.25 7.25 0 7.25 3.24
98-10-21 7.25 7.25 7.25 0 7.25 3.24
Date Open High Low Vol Cls adjCls
98-10-20 7.25 7.25 7.25 0 7.25 3.24
98-10-19 7.25 7.25 7.25 0 7.25 3.24
98-10-16 7.25 7.25 7.25 0 7.25 3.24
98-10-15 7.25 7.25 7.25 6,000 7.25 3.24
98-10-14 7.25 7.25 7.00 9,800 7.00 3.13
98-10-13 7.25 7.25 7.25 0 7.25 3.24
98-10-12 7.25 7.25 7.25 200 7.25 3.24
98-10-09 7.50 7.50 7.50 600 7.50 3.35
98-10-08 8.00 8.00 8.00 0 8.00 3.57
Date Open High Low Vol Cls adjCls
98-10-07 8.00 8.00 8.00 0 8.00 3.57
98-10-06 8.00 8.00 8.00 0 8.00 3.57
98-10-05 8.00 8.00 8.00 0 8.00 3.57
98-10-02 8.00 8.00 8.00 0 8.00 3.57
98-10-01 8.00 8.00 8.00 4,000 8.00 3.57
98-09-30 7.63 7.63 7.63 11,000 7.63 3.41
98-09-29 7.25 7.25 7.25 0 7.25 3.24
98-09-28 7.25 7.25 7.25 1,000 7.25 3.24
98-09-25 7.25 7.25 7.25 0 7.25 3.24
Date Open High Low Vol Cls adjCls
98-09-24 7.25 7.25 7.25 600 7.25 3.24
98-09-23 7.75 7.75 7.75 0 7.75 3.46
98-09-22 7.75 7.75 7.75 0 7.75 3.46
98-09-21 7.75 7.75 7.75 0 7.75 3.46
98-09-18 7.75 7.75 7.75 400 7.75 3.46
98-09-17 7.63 7.63 7.50 4,400 7.50 3.35
98-09-16 7.50 7.50 7.50 0 7.50 3.35
98-09-15 7.50 7.50 7.50 1,600 7.50 3.35
98-09-14 7.75 7.75 7.75 0 7.75 3.46
Date Open High Low Vol Cls adjCls
98-09-11 7.75 7.75 7.75 0 7.75 3.46
98-09-10 7.75 7.75 7.75 0 7.75 3.46
98-09-09 7.75 7.75 7.75 0 7.75 3.46
98-09-08 7.75 7.75 7.75 0 7.75 3.46
98-09-04 7.75 7.75 7.75 0 7.75 3.46
98-09-03 7.75 7.75 7.75 600 7.75 3.46
98-09-02 7.75 7.75 7.75 0 7.75 3.46
98-09-01 7.75 7.75 7.75 0 7.75 3.46
98-08-31 7.75 7.75 7.75 0 7.75 3.46
Date Open High Low Vol Cls adjCls
98-08-28 7.75 7.75 7.75 4,000 7.75 3.46
98-08-27 7.75 7.88 7.75 3,400 7.88 3.52
98-08-26 7.75 7.75 7.75 0 7.75 3.46
98-08-25 7.75 7.75 7.75 0 7.75 3.46
98-08-24 7.75 7.75 7.75 2,000 7.75 3.46
98-08-21 7.75 7.75 7.75 1,200 7.75 3.46
98-08-20 8.00 8.00 7.75 5,000 7.75 3.46
98-08-19 8.00 8.00 7.63 92,200 7.80 3.48
98-08-18 8.00 8.00 8.00 200 8.00 3.57
Date Open High Low Vol Cls adjCls
98-08-17 8.13 8.13 8.13 2,000 8.13 3.63
98-08-14 8.00 8.00 8.00 0 8.00 3.57
98-08-13 8.00 8.00 8.00 0 8.00 3.57
98-08-12 8.00 8.00 8.00 0 8.00 3.57
98-08-11 8.00 8.00 8.00 6,000 8.00 3.57
98-08-10 8.00 8.00 8.00 0 8.00 3.57
98-08-07 8.00 8.00 8.00 600 8.00 3.57
98-08-06 8.00 8.38 8.00 8,000 8.38 3.74
98-08-05 8.00 8.00 8.00 3,600 8.00 3.57
Date Open High Low Vol Cls adjCls
98-08-04 8.00 8.00 8.00 0 8.00 3.57
98-08-03 8.00 8.00 8.00 200 8.00 3.57
98-07-31 8.00 8.00 8.00 16,000 8.00 3.57
98-07-30 8.25 8.25 8.25 600 8.25 3.68
98-07-29 8.25 8.25 8.25 0 8.25 3.68
98-07-28 8.25 8.25 8.25 0 8.25 3.68
98-07-27 8.13 8.25 8.13 28,800 8.25 3.68
98-07-24 8.00 8.00 8.00 6,000 8.00 3.57
98-07-23 8.00 8.00 8.00 800 8.00 3.57
Date Open High Low Vol Cls adjCls
98-07-22 8.00 8.00 8.00 4,000 8.00 3.57
98-07-21 8.00 8.00 8.00 1,000 8.00 3.57
98-07-20 8.25 8.25 8.25 0 8.25 3.68
98-07-17 8.25 8.25 8.25 0 8.25 3.68
98-07-16 8.00 8.25 8.00 1,600 8.25 3.68
98-07-15 8.13 8.13 8.13 7,000 8.13 3.63
98-07-14 8.00 8.00 8.00 4,400 8.00 3.57
98-07-13 8.00 8.00 8.00 1,400 8.00 3.57
98-07-10 8.00 8.00 8.00 1,000 8.00 3.57
Date Open High Low Vol Cls adjCls
98-07-09 8.00 8.00 8.00 4,000 8.00 3.57
98-07-08 8.00 8.00 8.00 4,000 8.00 3.57
98-07-07 8.25 8.25 8.25 2,000 8.25 3.68
98-07-06 8.25 8.25 8.25 200 8.25 3.68
98-07-02 8.38 8.38 8.38 0 8.38 3.74
98-07-01 8.38 8.38 8.38 10,000 8.38 3.74
98-06-30 8.25 8.25 8.25 10,000 8.25 3.68
98-06-29 8.25 8.25 8.25 1,400 8.25 3.68
98-06-26 8.25 8.50 8.25 23,600 8.25 3.68
Date Open High Low Vol Cls adjCls
98-06-25 8.25 8.25 8.25 400 8.25 3.68
98-06-24 8.25 8.25 8.25 200 8.25 3.68
98-06-23 8.75 8.75 8.75 0 8.75 3.91
98-06-22 8.75 8.75 8.75 8,000 8.75 3.91
98-06-19 8.75 8.75 8.75 0 8.75 3.91
98-06-18 8.75 8.75 8.75 0 8.75 3.91
98-06-17 8.75 8.75 8.75 2,000 8.75 3.91
98-06-16 8.25 8.25 8.25 0 8.25 3.68
98-06-15 8.25 8.25 8.25 2,000 8.25 3.68
Date Open High Low Vol Cls adjCls
98-06-12 8.25 8.25 8.25 1,000 8.25 3.68
98-06-11 8.50 8.50 8.50 0 8.50 3.80
98-06-10 8.50 8.50 8.50 400 8.50 3.80
98-06-09 8.63 8.63 8.63 0 8.63 3.85
98-06-08 8.63 8.63 8.63 0 8.63 3.85
98-06-05 8.63 8.63 8.63 0 8.63 3.85
98-06-04 8.50 8.63 8.50 112,600 8.63 3.85
98-06-03 8.50 8.50 8.50 2,000 8.50 3.80
98-06-02 8.50 8.50 8.50 2,000 8.50 3.80
Date Open High Low Vol Cls adjCls
98-06-01 8.50 8.50 8.50 200 8.50 3.80
98-05-29 8.50 8.50 8.50 0 8.50 3.80
98-05-28 8.50 8.50 8.50 4,000 8.50 3.80
98-05-27 8.69 8.69 8.69 0 8.69 3.88
98-05-26 8.69 8.69 8.69 0 8.69 3.88
98-05-22 8.69 8.69 8.69 0 8.69 3.88
98-05-21 8.69 8.69 8.69 0 8.69 3.88
98-05-20 8.69 8.69 8.69 0 8.69 3.88
98-05-19 8.50 8.69 8.50 9,600 8.69 3.88
Date Open High Low Vol Cls adjCls
98-05-18 8.50 8.50 8.50 0 8.50 3.80
98-05-15 8.56 8.56 8.50 3,000 8.50 3.80
98-05-14 8.56 8.56 8.56 1,600 8.56 3.82
98-05-13 8.50 8.50 8.50 1,000 8.50 3.80
98-05-12 8.63 8.63 8.63 5,000 8.63 3.85
98-05-11 8.50 8.50 8.50 7,000 8.50 3.80
98-05-08 8.50 8.50 8.50 0 8.50 3.80
98-05-07 8.50 8.50 8.50 1,200 8.50 3.80
98-05-06 9.00 9.00 9.00 0 9.00 4.02
Date Open High Low Vol Cls adjCls
98-05-05 9.00 9.00 9.00 400 9.00 4.02
98-05-04 8.50 8.50 8.50 0 8.50 3.80
98-05-01 8.50 8.50 8.50 0 8.50 3.80
98-04-30 8.50 8.50 8.50 0 8.50 3.80
98-04-29 8.50 8.50 8.50 0 8.50 3.80
98-04-28 8.50 8.50 8.50 0 8.50 3.80
98-04-27 8.50 8.50 8.50 0 8.50 3.80
98-04-24 8.50 8.50 8.50 0 8.50 3.80
98-04-23 8.50 8.50 8.50 1,600 8.50 3.80
Date Open High Low Vol Cls adjCls
98-04-22 8.50 8.50 8.50 200 8.50 3.80
98-04-21 8.50 8.50 8.50 200 8.50 3.80
98-04-20 8.75 8.75 8.50 6,800 8.50 3.80
98-04-17 8.50 8.50 8.50 0 8.50 3.80
98-04-16 8.75 8.75 8.50 3,000 8.50 3.80
98-04-15 8.75 8.75 8.75 5,000 8.75 3.91
98-04-14 8.75 9.00 8.75 2,000 9.00 4.02
98-04-13 9.00 9.00 9.00 400 9.00 4.02
98-04-09 8.50 8.50 8.50 400 8.50 3.80
Date Open High Low Vol Cls adjCls
98-04-08 9.00 9.00 9.00 0 9.00 4.02
98-04-07 9.00 9.00 9.00 1,000 9.00 4.02
98-04-06 9.00 9.00 9.00 200 9.00 4.02
98-04-03 8.50 9.00 8.50 400 9.00 4.02
98-04-02 8.50 8.50 8.50 0 8.50 3.80
98-04-01 8.50 8.50 8.50 0 8.50 3.80
98-03-31 8.50 8.50 8.50 0 8.50 3.80
98-03-30 8.50 8.50 8.50 3,000 8.50 3.80
98-03-27 8.50 8.50 8.50 0 8.50 3.80
Date Open High Low Vol Cls adjCls
98-03-26 8.50 8.50 8.50 3,400 8.50 3.80
98-03-25 9.00 9.00 9.00 200 9.00 4.02
98-03-24 8.50 9.00 8.50 2,400 9.00 4.02
98-03-23 9.13 9.13 8.75 5,800 8.75 3.91
98-03-20 9.13 9.13 9.00 33,000 9.13 4.08
98-03-19 9.50 9.50 9.50 800 9.50 4.24
98-03-18 9.00 9.25 9.00 3,000 9.25 4.13
98-03-17 9.50 9.50 9.50 0 9.50 4.24
98-03-16 9.50 9.50 9.50 200 9.50 4.24
Date Open High Low Vol Cls adjCls
98-03-13 9.00 9.50 8.50 2,800 9.50 4.24
98-03-12 9.00 9.00 9.00 4,000 9.00 4.02
98-03-11 9.00 9.00 9.00 17,800 9.00 4.02
98-03-10 9.00 9.50 9.00 1,400 9.50 4.24
98-03-09 9.50 9.50 9.50 800 9.50 4.24
98-03-06 9.50 9.50 9.50 800 9.50 4.24
98-03-05 9.00 9.00 9.