Bankgreenville Finan (BGVF)

--
()
Exchange
PNK
Day Range
52 Week Range
Open
Avg. Vol
0
Market Cap
Short ratio
PE ratio
PEG Ratio
Earnings Share
-0.14

Bankgreenville Finan (BGVF) Historicals

Date Open High Low Vol Cls adjCls
13-08-02 6.55 6.55 6.55 0 6.55 6.55
13-08-01 6.55 6.55 6.55 0 6.55 6.55
13-07-31 6.55 6.55 6.55 700 6.55 6.55
13-07-30 6.55 6.55 6.55 0 6.55 6.55
13-07-29 6.55 6.55 6.55 700 6.55 6.55
13-07-26 6.55 6.55 6.55 0 6.55 6.55
13-07-25 6.55 6.55 6.55 1,200 6.55 6.55
13-07-24 6.55 6.55 6.55 0 6.55 6.55
13-07-23 6.55 6.55 6.55 0 6.55 6.55
Date Open High Low Vol Cls adjCls
13-07-22 6.55 6.55 6.55 3,700 6.55 6.55
13-07-19 6.55 6.55 6.55 0 6.55 6.55
13-07-18 6.55 6.55 6.55 0 6.55 6.55
13-07-17 6.55 6.55 6.55 0 6.55 6.55
13-07-16 6.55 6.55 6.55 1,000 6.55 6.55
13-07-15 6.55 6.55 6.55 0 6.55 6.55
13-07-12 6.55 6.55 6.55 200 6.55 6.55
13-07-11 6.55 6.55 6.55 0 6.55 6.55
13-07-10 6.55 6.55 6.55 11,400 6.55 6.55
Date Open High Low Vol Cls adjCls
13-07-09 6.55 6.55 6.55 5,200 6.55 6.55
13-07-08 6.55 6.55 6.55 0 6.55 6.55
13-07-05 6.55 6.55 6.55 0 6.55 6.55
13-07-04 6.55 6.55 6.55 0 6.55 6.55
13-07-03 6.55 6.55 6.55 0 6.55 6.55
13-07-02 6.55 6.55 6.55 0 6.55 6.55
13-07-01 6.55 6.55 6.55 400 6.55 6.55
13-06-28 6.55 6.55 6.55 1,900 6.55 6.55
13-06-27 6.55 6.55 6.55 0 6.55 6.55
Date Open High Low Vol Cls adjCls
13-06-26 6.50 6.55 6.50 500 6.55 6.55
13-06-25 6.55 6.55 6.55 0 6.55 6.55
13-06-24 6.55 6.55 6.55 400 6.55 6.55
13-06-21 6.50 6.50 6.50 300 6.50 6.50
13-06-20 6.42 6.42 6.42 0 6.42 6.42
13-06-19 6.42 6.42 6.42 0 6.42 6.42
13-06-18 6.42 6.42 6.42 0 6.42 6.42
13-06-17 6.42 6.42 6.42 0 6.42 6.42
13-06-14 6.45 6.45 6.42 2,400 6.42 6.42
Date Open High Low Vol Cls adjCls
13-06-13 6.50 6.50 6.45 2,400 6.45 6.45
13-06-12 6.44 6.44 6.44 2,100 6.44 6.44
13-06-11 6.51 6.51 6.44 6,300 6.44 6.44
13-06-10 6.51 6.51 6.51 0 6.51 6.51
13-06-07 6.51 6.51 6.51 0 6.51 6.51
13-06-06 6.51 6.51 6.51 200 6.51 6.51
13-06-05 6.51 6.51 6.51 0 6.51 6.51
13-06-04 6.51 6.51 6.51 400 6.51 6.51
13-06-03 6.52 6.52 6.51 500 6.51 6.51
Date Open High Low Vol Cls adjCls
13-05-31 6.56 6.56 6.51 3,200 6.51 6.51
13-05-30 6.63 6.63 6.55 9,400 6.55 6.55
13-05-29 6.58 6.58 6.58 0 6.58 6.58
13-05-28 6.59 6.59 6.57 1,400 6.58 6.58
13-05-27 6.59 6.59 6.59 0 6.59 6.59
13-05-24 6.63 6.63 6.59 900 6.59 6.59
13-05-23 6.56 6.56 6.56 0 6.56 6.56
13-05-22 6.56 6.56 6.55 12,300 6.56 6.56
13-05-21 6.53 6.53 6.53 0 6.53 6.53
Date Open High Low Vol Cls adjCls
13-05-20 6.53 6.53 6.53 0 6.53 6.53
13-05-17 6.53 6.53 6.53 0 6.53 6.53
13-05-16 6.53 6.53 6.53 0 6.53 6.53
13-05-15 6.53 6.53 6.53 200 6.53 6.53
13-05-14 6.52 6.52 6.51 1,100 6.51 6.51
13-05-13 6.52 6.52 6.52 0 6.52 6.52
13-05-10 6.44 6.54 6.44 4,100 6.52 6.52
13-05-09 6.50 6.50 6.50 2,600 6.50 6.50
13-05-08 6.50 6.50 6.50 300 6.50 6.50
Date Open High Low Vol Cls adjCls
13-05-07 6.45 6.50 6.44 9,000 6.50 6.50
13-05-06 6.40 6.50 6.40 44,500 6.41 6.41
13-05-03 2.50 2.50 2.50 0 2.50 2.50
13-05-02 2.50 2.50 2.50 0 2.50 2.50
13-05-01 2.50 2.50 2.50 0 2.50 2.50
13-04-30 2.50 2.50 2.50 0 2.50 2.50
13-04-29 2.50 2.50 2.50 0 2.50 2.50
13-04-26 2.50 2.50 2.50 0 2.50 2.50
13-04-25 2.50 2.50 2.50 0 2.50 2.50
Date Open High Low Vol Cls adjCls
13-04-24 2.50 2.50 2.50 0 2.50 2.50
13-04-23 2.50 2.50 2.50 0 2.50 2.50
13-04-22 2.50 2.50 2.50 0 2.50 2.50
13-04-19 2.50 2.50 2.50 0 2.50 2.50
13-04-18 2.50 2.50 2.50 0 2.50 2.50
13-04-17 2.50 2.50 2.50 0 2.50 2.50
13-04-16 2.50 2.50 2.50 0 2.50 2.50
13-04-15 2.50 2.50 2.50 0 2.50 2.50
13-04-12 2.50 2.50 2.50 0 2.50 2.50
Date Open High Low Vol Cls adjCls
13-04-11 2.50 2.50 2.50 0 2.50 2.50
13-04-10 2.50 2.50 2.50 0 2.50 2.50
13-04-09 2.50 2.50 2.50 0 2.50 2.50
13-04-08 2.50 2.50 2.50 1,200 2.50 2.50
13-04-05 2.40 2.40 2.40 400 2.40 2.40
13-04-04 2.36 2.36 2.36 0 2.36 2.36
13-04-03 2.36 2.36 2.36 0 2.36 2.36
13-04-02 2.36 2.36 2.36 1,500 2.36 2.36
13-04-01 3.00 3.00 2.45 400 2.45 2.45
Date Open High Low Vol Cls adjCls
13-03-29 2.37 2.37 2.37 0 2.37 2.37
13-03-28 2.70 2.70 2.37 1,300 2.37 2.37
13-03-27 2.90 2.90 2.90 0 2.90 2.90
13-03-26 2.90 2.90 2.90 0 2.90 2.90
13-03-25 2.90 2.90 2.90 0 2.90 2.90
13-03-22 2.90 2.90 2.90 0 2.90 2.90
13-03-21 2.90 2.90 2.90 0 2.90 2.90
13-03-20 2.90 2.90 2.90 0 2.90 2.90
13-03-19 2.90 2.90 2.90 0 2.90 2.90
Date Open High Low Vol Cls adjCls
13-03-18 2.90 2.90 2.90 0 2.90 2.90
13-03-15 2.90 2.90 2.90 0 2.90 2.90
13-03-14 2.90 2.90 2.90 400 2.90 2.90
13-03-13 2.70 2.70 2.70 0 2.70 2.70
13-03-12 2.70 2.70 2.70 0 2.70 2.70
13-03-11 2.70 2.70 2.70 0 2.70 2.70
13-03-08 2.70 2.70 2.70 0 2.70 2.70
13-03-07 2.70 2.70 2.70 0 2.70 2.70
13-03-06 2.70 2.70 2.70 0 2.70 2.70
Date Open High Low Vol Cls adjCls
13-03-05 2.70 2.70 2.70 0 2.70 2.70
13-03-04 2.70 2.70 2.70 0 2.70 2.70
13-03-01 2.70 2.70 2.70 0 2.70 2.70
13-02-28 2.70 2.70 2.70 0 2.70 2.70
13-02-27 2.70 2.70 2.70 0 2.70 2.70
13-02-26 2.70 2.70 2.70 0 2.70 2.70
13-02-25 2.70 2.70 2.70 0 2.70 2.70
13-02-22 2.70 2.70 2.70 4,100 2.70 2.70
13-02-21 2.35 2.35 2.35 0 2.35 2.35
Date Open High Low Vol Cls adjCls
13-02-20 2.35 2.35 2.35 300 2.35 2.35
13-02-19 2.55 2.55 2.55 0 2.55 2.55
13-02-18 2.55 2.55 2.55 0 2.55 2.55
13-02-15 2.40 2.55 2.40 600 2.55 2.55
13-02-14 2.55 2.55 2.55 0 2.55 2.55
13-02-13 2.55 2.55 2.55 0 2.55 2.55
13-02-12 2.55 2.55 2.55 0 2.55 2.55
13-02-11 2.55 2.55 2.55 0 2.55 2.55
13-02-08 2.55 2.55 2.55 0 2.55 2.55
Date Open High Low Vol Cls adjCls
13-02-07 2.55 2.55 2.55 0 2.55 2.55
13-02-06 2.55 2.55 2.55 0 2.55 2.55
13-02-05 2.55 2.55 2.55 100 2.55 2.55
13-02-04 2.30 2.30 2.30 0 2.30 2.30
13-02-01 2.30 2.30 2.30 0 2.30 2.30
13-01-31 2.30 2.30 2.30 100 2.30 2.30
13-01-30 2.25 2.25 2.25 500 2.25 2.25
13-01-29 2.14 2.15 2.12 4,400 2.15 2.15
13-01-28 2.25 2.25 2.25 500 2.25 2.25
Date Open High Low Vol Cls adjCls
13-01-25 2.25 2.25 2.25 0 2.25 2.25
13-01-24 2.25 2.25 2.25 0 2.25 2.25
13-01-23 2.25 2.25 2.25 0 2.25 2.25
13-01-22 2.25 2.25 2.25 700 2.25 2.25
13-01-21 2.35 2.35 2.35 0 2.35 2.35
13-01-18 2.35 2.35 2.35 0 2.35 2.35
13-01-17 2.35 2.35 2.35 0 2.35 2.35
13-01-16 2.35 2.35 2.35 0 2.35 2.35
13-01-15 2.35 2.35 2.35 0 2.35 2.35
Date Open High Low Vol Cls adjCls
13-01-14 2.35 2.35 2.35 0 2.35 2.35
13-01-11 2.35 2.35 2.35 0 2.35 2.35
13-01-10 2.35 2.35 2.35 0 2.35 2.35
13-01-09 2.35 2.35 2.35 0 2.35 2.35
13-01-08 2.35 2.35 2.35 900 2.35 2.35
13-01-07 2.35 2.35 2.35 0 2.35 2.35
13-01-04 2.35 2.35 2.35 300 2.35 2.35
13-01-03 2.30 2.30 2.30 0 2.30 2.30
13-01-02 2.30 2.30 2.30 0 2.30 2.30
Date Open High Low Vol Cls adjCls
13-01-01 2.30 2.30 2.30 0 2.30 2.30
12-12-31 2.30 2.30 2.30 900 2.30 2.30
12-12-28 2.30 2.30 2.30 0 2.30 2.30
12-12-27 2.30 2.30 2.30 0 2.30 2.30
12-12-26 2.30 2.30 2.30 0 2.30 2.30
12-12-25 2.30 2.30 2.30 0 2.30 2.30
12-12-24 2.30 2.30 2.30 100 2.30 2.30
12-12-21 2.25 2.25 2.25 0 2.25 2.25
12-12-20 2.25 2.25 2.25 0 2.25 2.25
Date Open High Low Vol Cls adjCls
12-12-19 2.25 2.25 2.25 800 2.25 2.25
12-12-18 2.15 2.20 2.11 7,900 2.20 2.20
12-12-17 2.15 2.15 2.10 800 2.10 2.10
12-12-14 2.06 2.06 2.06 0 2.06 2.06
12-12-13 2.06 2.06 2.06 0 2.06 2.06
12-12-12 2.06 2.06 2.06 0 2.06 2.06
12-12-11 2.10 2.10 2.06 3,500 2.06 2.06
12-12-10 2.10 2.10 2.10 3,900 2.10 2.10
12-12-07 2.06 2.06 2.06 2,000 2.06 2.06
Date Open High Low Vol Cls adjCls
12-12-06 2.06 2.06 2.06 0 2.06 2.06
12-12-05 2.06 2.06 2.06 0 2.06 2.06
12-12-04 2.06 2.06 2.06 1,900 2.06 2.06
12-12-03 2.06 2.06 2.06 0 2.06 2.06
12-11-30 2.06 2.06 2.06 1,000 2.06 2.06
12-11-29 2.10 2.10 2.10 0 2.10 2.10
12-11-28 2.10 2.10 2.10 0 2.10 2.10
12-11-27 2.05 2.10 2.05 1,200 2.10 2.10
12-11-26 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
12-11-23 2.10 2.10 2.10 600 2.10 2.10
12-11-22 2.02 2.02 2.02 0 2.02 2.02
12-11-21 2.02 2.02 2.02 0 2.02 2.02
12-11-20 2.02 2.02 2.02 0 2.02 2.02
12-11-19 2.10 2.10 2.02 1,000 2.02 2.02
12-11-16 2.40 2.40 2.40 0 2.40 2.40
12-11-15 2.40 2.40 2.40 0 2.40 2.40
12-11-14 2.40 2.40 2.40 0 2.40 2.40
12-11-13 2.40 2.40 2.40 0 2.40 2.40
Date Open High Low Vol Cls adjCls
12-11-12 2.40 2.40 2.40 0 2.40 2.40
12-11-09 2.40 2.40 2.40 0 2.40 2.40
12-11-08 2.40 2.40 2.40 0 2.40 2.40
12-11-07 2.40 2.40 2.40 0 2.40 2.40
12-11-06 2.40 2.40 2.40 0 2.40 2.40
12-11-05 2.40 2.40 2.40 0 2.40 2.40
12-11-02 2.25 2.40 2.25 800 2.40 2.40
12-11-01 2.25 2.25 2.25 0 2.25 2.25
12-10-31 2.25 2.25 2.25 0 2.25 2.25
Date Open High Low Vol Cls adjCls
12-10-30 2.25 2.25 2.25 0 2.25 2.25
12-10-29 2.25 2.25 2.25 0 2.25 2.25
12-10-26 2.25 2.25 2.25 700 2.25 2.25
12-10-25 2.06 2.06 2.06 0 2.06 2.06
12-10-24 2.06 2.06 2.06 0 2.06 2.06
12-10-23 2.06 2.06 2.06 500 2.06 2.06
12-10-22 2.05 2.05 2.05 300 2.05 2.05
12-10-19 2.10 2.10 2.10 0 2.10 2.10
12-10-18 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
12-10-17 2.10 2.10 2.10 0 2.10 2.10
12-10-16 2.10 2.10 2.10 0 2.10 2.10
12-10-15 2.10 2.10 2.10 0 2.10 2.10
12-10-12 2.10 2.10 2.10 0 2.10 2.10
12-10-11 2.10 2.10 2.10 0 2.10 2.10
12-10-10 2.10 2.10 2.10 0 2.10 2.10
12-10-09 2.10 2.10 2.10 0 2.10 2.10
12-10-08 2.10 2.10 2.10 0 2.10 2.10
12-10-04 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
12-10-03 2.10 2.10 2.10 0 2.10 2.10
12-10-02 2.10 2.10 2.10 0 2.10 2.10
12-10-01 2.10 2.10 2.10 300 2.10 2.10
12-09-28 2.10 2.10 2.10 0 2.10 2.10
12-09-27 2.10 2.10 2.10 0 2.10 2.10
12-09-26 2.10 2.10 2.10 0 2.10 2.10
12-09-25 2.10 2.10 2.10 0 2.10 2.10
12-09-24 2.10 2.10 2.10 0 2.10 2.10
12-09-21 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
12-09-20 2.10 2.10 2.10 1,400 2.10 2.10
12-09-19 2.75 2.75 2.75 0 2.75 2.75
12-09-18 2.75 2.75 2.75 0 2.75 2.75
12-09-17 2.00 2.75 2.00 1,500 2.75 2.75
12-09-14 2.00 2.00 2.00 200 2.00 2.00
12-09-13 2.00 2.00 2.00 0 2.00 2.00
12-09-12 2.00 2.00 2.00 100 2.00 2.00
12-09-11 2.30 2.30 2.30 1,000 2.30 2.30
12-09-10 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
12-09-07 1.95 1.95 1.95 0 1.95 1.95
12-09-06 1.95 1.95 1.95 0 1.95 1.95
12-09-05 1.95 1.95 1.95 0 1.95 1.95
12-09-04 1.95 1.95 1.95 0 1.95 1.95
12-09-03 1.95 1.95 1.95 0 1.95 1.95
12-08-31 1.95 1.95 1.95 0 1.95 1.95
12-08-30 1.95 1.95 1.95 0 1.95 1.95
12-08-29 1.95 1.95 1.95 0 1.95 1.95
12-08-28 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
12-08-27 1.95 1.95 1.95 0 1.95 1.95
12-08-24 1.95 1.95 1.95 0 1.95 1.95
12-08-23 1.95 1.95 1.95 0 1.95 1.95
12-08-22 1.95 1.95 1.95 0 1.95 1.95
12-08-21 1.95 1.95 1.95 0 1.95 1.95
12-08-20 1.95 1.95 1.95 0 1.95 1.95
12-08-17 1.95 1.95 1.95 0 1.95 1.95
12-08-16 1.95 1.95 1.95 0 1.95 1.95
12-08-15 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
12-08-14 1.95 1.95 1.95 0 1.95 1.95
12-08-13 1.95 1.95 1.95 0 1.95 1.95
12-08-10 1.95 1.95 1.95 0 1.95 1.95
12-08-09 1.95 1.95 1.95 0 1.95 1.95
12-08-08 1.95 1.95 1.95 0 1.95 1.95
12-08-07 1.95 1.95 1.95 0 1.95 1.95
12-08-06 1.95 1.95 1.95 0 1.95 1.95
12-08-03 1.95 1.95 1.95 0 1.95 1.95
12-08-02 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
12-08-01 1.95 1.95 1.95 0 1.95 1.95
12-07-31 1.95 1.95 1.95 0 1.95 1.95
12-07-30 1.95 1.95 1.95 0 1.95 1.95
12-07-27 1.95 1.95 1.95 0 1.95 1.95
12-07-26 1.95 1.95 1.95 0 1.95 1.95
12-07-25 1.95 1.95 1.95 0 1.95 1.95
12-07-24 1.95 1.95 1.95 0 1.95 1.95
12-07-23 1.95 1.95 1.95 0 1.95 1.95
12-07-20 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
12-07-19 1.95 1.95 1.95 0 1.95 1.95
12-07-18 1.95 1.95 1.95 0 1.95 1.95
12-07-17 1.95 1.95 1.95 0 1.95 1.95
12-07-16 1.95 1.95 1.95 0 1.95 1.95
12-07-13 1.95 1.95 1.95 0 1.95 1.95
12-07-12 1.95 1.95 1.95 0 1.95 1.95
12-07-11 1.95 1.95 1.95 0 1.95 1.95
12-07-10 1.95 1.95 1.95 0 1.95 1.95
12-07-09 1.95 1.95 1.95 0 1.95 1.95
Date Open High Low Vol Cls adjCls
12-07-06 1.95 1.95 1.95 0 1.95 1.95
12-07-05 1.95 1.95 1.95 2,500 1.95 1.95
12-07-04 2.05 2.05 2.05 0 2.05 2.05
12-07-03 2.05 2.05 2.05 0 2.05 2.05
12-07-02 2.05 2.05 2.05 0 2.05 2.05
12-06-29 2.05 2.05 2.05 0 2.05 2.05
12-06-28 2.05 2.05 2.05 0 2.05 2.05
12-06-27 2.05 2.05 2.05 0 2.05 2.05
12-06-26 2.05 2.05 2.05 0 2.05 2.05
Date Open High Low Vol Cls adjCls
12-06-25 2.05 2.05 2.05 0 2.05 2.05
12-06-22 2.05 2.05 2.05 0 2.05 2.05
12-06-21 2.05 2.05 2.05 0 2.05 2.05
12-06-20 2.05 2.05 2.05 0 2.05 2.05
12-06-19 2.05 2.05 2.05 500 2.05 2.05
12-06-18 2.00 2.00 2.00 0 2.00 2.00
12-06-15 2.00 2.00 2.00 0 2.00 2.00
12-06-14 2.00 2.00 2.00 0 2.00 2.00
12-06-13 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
12-06-12 2.00 2.00 2.00 0 2.00 2.00
12-06-11 2.00 2.00 2.00 0 2.00 2.00
12-06-08 2.00 2.00 2.00 0 2.00 2.00
12-06-07 2.00 2.00 2.00 0 2.00 2.00
12-06-06 2.00 2.00 2.00 0 2.00 2.00
12-06-05 2.10 2.10 2.00 11,800 2.00 2.00
12-06-04 2.50 2.50 2.50 0 2.50 2.50
12-06-01 2.50 2.50 1.75 10,500 2.50 2.50
12-05-31 2.50 2.50 2.50 1,100 2.50 2.50
Date Open High Low Vol Cls adjCls
12-05-30 2.50 2.50 2.50 0 2.50 2.50
12-05-29 2.50 2.50 2.50 0 2.50 2.50
12-05-28 2.50 2.50 2.50 0 2.50 2.50
12-05-25 2.50 2.50 2.50 0 2.50 2.50
12-05-24 2.50 2.50 2.50 0 2.50 2.50
12-05-23 2.50 2.50 2.50 0 2.50 2.50
12-05-22 2.50 2.50 2.50 0 2.50 2.50
12-05-21 2.50 2.50 2.50 0 2.50 2.50
12-05-18 2.50 2.50 2.50 0 2.50 2.50
Date Open High Low Vol Cls adjCls
12-05-17 2.22 2.50 2.22 4,600 2.50 2.50
12-05-16 2.50 2.50 2.50 0 2.50 2.50
12-05-15 2.50 2.50 2.50 0 2.50 2.50
12-05-14 2.50 2.50 2.50 0 2.50 2.50
12-05-11 2.50 2.50 2.50 0 2.50 2.50
12-05-10 2.50 2.50 2.50 0 2.50 2.50
12-05-09 2.50 2.50 2.50 0 2.50 2.50
12-05-08 2.50 2.50 2.50 0 2.50 2.50
12-05-07 2.50 2.50 2.50 0 2.50 2.50
Date Open High Low Vol Cls adjCls
12-05-04 2.50 2.50 2.50 9,400 2.50 2.50
12-05-03 2.10 2.10 2.10 0 2.10 2.10
12-05-02 2.10 2.10 2.10 0 2.10 2.10
12-05-01 2.10 2.10 2.10 0 2.10 2.10
12-04-30 2.10 2.10 2.10 0 2.10 2.10
12-04-27 2.10 2.10 2.10 0 2.10 2.10
12-04-26 2.10 2.10 2.10 0 2.10 2.10
12-04-25 2.10 2.10 2.10 0 2.10 2.10
12-04-24 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
12-04-23 2.10 2.10 2.10 1,500 2.10 2.10
12-04-20 2.10 2.10 2.10 0 2.10 2.10
12-04-19 2.10 2.10 2.10 0 2.10 2.10
12-04-18 2.10 2.10 2.10 0 2.10 2.10
12-04-17 2.10 2.10 2.10 0 2.10 2.10
12-04-16 2.10 2.10 2.10 0 2.10 2.10
12-04-13 2.10 2.10 2.10 0 2.10 2.10
12-04-12 2.10 2.10 2.10 0 2.10 2.10
12-04-11 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
12-04-10 2.09 2.10 2.09 3,200 2.10 2.10
12-04-09 2.05 2.05 2.05 0 2.05 2.05
12-04-06 2.05 2.05 2.05 0 2.05 2.05
12-04-05 2.05 2.05 2.05 0 2.05 2.05
12-04-04 2.05 2.05 2.05 0 2.05 2.05
12-04-03 2.05 2.05 2.05 0 2.05 2.05
12-04-02 2.05 2.05 2.05 0 2.05 2.05
12-03-30 2.05 2.05 2.05 0 2.05 2.05
12-03-29 2.05 2.05 2.05 0 2.05 2.05
Date Open High Low Vol Cls adjCls
12-03-28 2.05 2.05 2.05 0 2.05 2.05
12-03-27 2.05 2.05 2.05 0 2.05 2.05
12-03-26 2.05 2.05 2.05 0 2.05 2.05
12-03-23 2.05 2.05 2.05 0 2.05 2.05
12-03-22 2.05 2.05 2.05 0 2.05 2.05
12-03-21 2.05 2.05 2.05 0 2.05 2.05
12-03-20 2.05 2.05 2.05 1,900 2.05 2.05
12-03-19 2.05 2.05 2.05 100 2.05 2.05
12-03-16 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
12-03-15 2.00 2.00 2.00 0 2.00 2.00
12-03-14 2.00 2.00 2.00 0 2.00 2.00
12-03-13 2.00 2.00 2.00 0 2.00 2.00
12-03-12 2.00 2.00 2.00 0 2.00 2.00
12-03-09 2.00 2.00 2.00 0 2.00 2.00
12-03-08 2.00 2.00 2.00 0 2.00 2.00
12-03-07 2.00 2.00 2.00 0 2.00 2.00
12-03-06 2.00 2.00 2.00 0 2.00 2.00
12-03-05 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
12-03-02 2.00 2.00 2.00 0 2.00 2.00
12-03-01 2.00 2.00 2.00 0 2.00 2.00
12-02-29 2.00 2.00 2.00 0 2.00 2.00
12-02-28 2.00 2.00 2.00 0 2.00 2.00
12-02-27 2.00 2.00 2.00 0 2.00 2.00
12-02-24 2.00 2.00 2.00 0 2.00 2.00
12-02-23 2.00 2.00 2.00 0 2.00 2.00
12-02-22 2.00 2.00 2.00 0 2.00 2.00
12-02-21 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
12-02-20 2.00 2.00 2.00 0 2.00 2.00
12-02-17 2.00 2.00 2.00 500 2.00 2.00
12-02-16 1.60 1.60 1.60 0 1.60 1.60
12-02-15 1.60 1.60 1.60 0 1.60 1.60
12-02-14 1.60 1.60 1.60 0 1.60 1.60
12-02-13 1.60 1.60 1.60 0 1.60 1.60
12-02-10 1.60 1.60 1.60 0 1.60 1.60
12-02-09 1.60 1.60 1.60 0 1.60 1.60
12-02-08 1.60 1.60 1.60 0 1.60 1.60
Date Open High Low Vol Cls adjCls
12-02-07 1.60 1.60 1.60 0 1.60 1.60
12-02-06 1.60 1.60 1.60 0 1.60 1.60
12-02-03 1.60 1.60 1.60 0 1.60 1.60
12-02-02 1.60 1.60 1.60 0 1.60 1.60
12-02-01 1.60 1.60 1.60 0 1.60 1.60
12-01-31 1.60 1.60 1.60 0 1.60 1.60
12-01-30 1.60 1.60 1.60 0 1.60 1.60
12-01-27 1.60 1.60 1.60 400 1.60 1.60
12-01-26 1.60 1.60 1.60 0 1.60 1.60
Date Open High Low Vol Cls adjCls
12-01-25 1.60 1.60 1.60 300 1.60 1.60
12-01-24 1.01 1.60 1.01 4,200 1.60 1.60
12-01-23 1.25 1.25 1.25 0 1.25 1.25
12-01-20 1.25 1.25 1.25 0 1.25 1.25
12-01-19 1.25 1.25 1.25 0 1.25 1.25
12-01-18 1.25 1.25 1.25 0 1.25 1.25
12-01-17 1.25 1.25 1.25 0 1.25 1.25
12-01-16 1.25 1.25 1.25 0 1.25 1.25
12-01-13 1.25 1.25 1.25 0 1.25 1.25
Date Open High Low Vol Cls adjCls
12-01-12 1.25 1.25 1.25 0 1.25 1.25
12-01-11 1.25 1.25 1.25 0 1.25 1.25
12-01-10 1.25 1.25 1.25 0 1.25 1.25
12-01-09 1.25 1.25 1.25 0 1.25 1.25
12-01-06 1.25 1.25 1.25 0 1.25 1.25
12-01-05 1.25 1.25 1.25 3,500 1.25 1.25
12-01-04 1.25 1.25 1.25 0 1.25 1.25
12-01-03 1.25 1.25 1.25 0 1.25 1.25
12-01-02 1.25 1.25 1.25 0 1.25 1.25
Date Open High Low Vol Cls adjCls
11-12-30 1.25 1.25 1.25 0 1.25 1.25
11-12-29 1.25 1.25 1.25 200 1.25 1.25
11-12-28 1.25 1.25 1.25 0 1.25 1.25
11-12-27 1.25 1.25 1.25 0 1.25 1.25
11-12-26 1.25 1.25 1.25 0 1.25 1.25
11-12-23 1.25 1.25 1.25 0 1.25 1.25
11-12-22 1.25 1.25 1.25 700 1.25 1.25
11-12-21 1.43 1.43 1.43 0 1.43 1.43
11-12-20 1.43 1.43 1.43 500 1.43 1.43
Date Open High Low Vol Cls adjCls
11-12-19 1.25 1.25 1.25 2,000 1.25 1.25
11-12-16 1.25 1.25 1.25 0 1.25 1.25
11-12-15 1.25 1.25 1.25 0 1.25 1.25
11-12-14 1.25 1.25 1.25 1,000 1.25 1.25
11-12-13 1.25 1.25 1.25 1,000 1.25 1.25
11-12-12 1.33 1.33 1.33 0 1.33 1.33
11-12-09 1.30 1.33 1.30 1,000 1.33 1.33
11-12-08 1.26 1.26 1.26 0 1.26 1.26
11-12-07 1.26 1.26 1.26 200 1.26 1.26
Date Open High Low Vol Cls adjCls
11-12-06 1.35 1.35 1.26 700 1.26 1.26
11-12-05 1.35 1.35 1.35 200 1.35 1.35
11-12-02 1.41 1.41 1.41 0 1.41 1.41
11-12-01 1.41 1.41 1.41 0 1.41 1.41
11-11-30 1.41 1.41 1.41 6,000 1.41 1.41
11-11-29 1.41 1.41 1.41 0 1.41 1.41
11-11-28 1.41 1.41 1.41 0 1.41 1.41
11-11-25 1.41 1.41 1.41 0 1.41 1.41
11-11-24 1.41 1.41 1.41 0 1.41 1.41
Date Open High Low Vol Cls adjCls
11-11-23 1.41 1.41 1.41 0 1.41 1.41
11-11-22 1.41 1.41 1.41 0 1.41 1.41
11-11-21 1.41 1.41 1.41 0 1.41 1.41
11-11-18 1.41 1.41 1.41 0 1.41 1.41
11-11-17 1.41 1.41 1.41 0 1.41 1.41
11-11-02 1.41 1.41 1.41 200 1.41 1.41
11-10-27 1.41 1.41 1.41 300 1.41 1.41
11-10-18 1.42 1.42 1.42 500 1.42 1.42
11-09-16 1.50 1.50 1.50 500 1.50 1.50
Date Open High Low Vol Cls adjCls
11-09-13 1.50 1.50 1.50 500 1.50 1.50
11-09-12 1.50 1.50 1.50 1,000 1.50 1.50
11-09-01 2.00 2.00 2.00 1,400 2.00 2.00
11-08-31 1.65 1.65 1.65 500 1.65 1.65
11-08-29 1.35 1.35 1.35 400 1.35 1.35
11-08-17 1.30 1.30 1.30 1,000 1.30 1.30
11-08-08 1.56 1.56 1.01 2,000 1.06 1.06
11-08-03 1.70 1.70 1.70 500 1.70 1.70
11-06-20 2.20 2.35 2.20 600 2.35 2.35
Date Open High Low Vol Cls adjCls
11-06-03 2.25 2.25 2.25 200 2.25 2.25
11-06-02 2.25 2.25 2.25 1,000 2.25 2.25
11-05-06 2.32 2.40 2.25 500 2.25 2.25
11-05-05 2.25 2.25 2.25 500 2.25 2.25
11-05-04 2.45 2.45 2.40 700 2.40 2.40
11-05-03 2.45 2.45 2.45 500 2.45 2.45
11-04-14 2.45 2.45 2.45 100 2.45 2.45
11-02-18 2.20 2.20 2.20 300 2.20 2.20
11-02-17 2.20 2.20 2.20 300 2.20 2.20
Date Open High Low Vol Cls adjCls
11-01-25 4.50 4.50 2.90 1,100 4.00 4.00
11-01-21 2.90 2.90 2.90 100 2.90 2.90
11-01-18 2.75 2.90 2.75 2,000 2.90 2.90
11-01-12 2.30 2.50 2.30 1,000 2.50 2.50
11-01-04 2.00 2.00 2.00 300 2.00 2.00
10-12-31 2.15 2.15 2.15 1,100 2.15 2.15
10-12-30 2.15 2.15 2.15 1,800 2.15 2.15
10-12-28 2.40 2.40 2.40 6,300 2.40 2.40
10-12-27 2.20 2.20 2.20 900 2.20 2.20
Date Open High Low Vol Cls adjCls
10-12-22 2.05 2.45 1.80 14,900 2.05 2.05
10-12-20 2.30 2.30 2.30 500 2.30 2.30
10-12-17 2.30 2.30 1.81 4,500 1.81 1.81
10-12-09 2.75 2.90 2.75 600 2.90 2.90
10-12-06 2.45 2.45 2.45 4,000 2.45 2.45
10-12-02 2.25 2.25 2.25 6,700 2.25 2.25
10-11-29 2.05 2.05 2.05 700 2.05 2.05
10-11-11 2.06 2.06 1.76 10,000 1.76 1.76
10-11-09 2.06 2.06 2.06 1,000 2.06 2.06
Date Open High Low Vol Cls adjCls
10-11-01 2.75 2.75 2.75 900 2.75 2.75
10-10-26 2.05 2.05 2.05 400 2.05 2.05
10-10-25 2.05 2.05 2.05 500 2.05 2.05
10-10-21 2.80 2.80 2.80 1,000 2.80 2.80
10-10-15 2.30 2.30 2.05 1,000 2.05 2.05
10-10-11 2.90 2.90 2.90 1,000 2.90 2.90
10-09-22 2.90 2.90 2.90 800 2.90 2.90
10-09-21 2.90 2.90 2.90 500 2.90 2.90
10-09-20 2.90 2.90 2.90 500 2.90 2.90
Date Open High Low Vol Cls adjCls
10-09-09 2.90 2.90 2.90 100 2.90 2.90
10-08-30 2.90 2.90 2.90 100 2.90 2.90
10-08-25 2.90 2.90 2.90 1,400 2.90 2.90
10-08-18 2.90 2.90 2.90 1,000 2.90 2.90
10-08-03 3.00 3.00 2.90 1,500 2.90 2.90
10-07-26 3.00 3.00 3.00 1,000 3.00 3.00
10-07-21 3.00 3.00 3.00 1,300 3.00 3.00
10-07-19 3.00 3.00 3.00 700 3.00 3.00
10-07-09 3.00 3.00 3.00 500 3.00 3.00
Date Open High Low Vol Cls adjCls
10-07-08 3.00 3.00 3.00 5,500 3.00 3.00
10-07-01 2.90 2.90 2.90 200 2.90 2.90
10-06-01 3.05 3.05 2.90 1,900 2.90 2.90
10-05-27 3.05 3.05 2.91 2,000 2.91 2.91
10-05-25 3.05 3.25 3.05 1,500 3.25 3.25
10-05-24 3.05 3.05 2.91 1,000 2.91 2.91
10-05-21 3.05 3.55 3.05 2,300 3.55 3.55
10-05-20 3.05 3.05 3.00 500 3.00 3.00
10-05-17 3.05 3.50 3.05 500 3.50 3.50
Date Open High Low Vol Cls adjCls
10-05-07 3.05 3.60 3.05 2,500 3.60 3.60
10-05-06 3.05 3.50 3.05 400 3.50 3.50
10-04-28 3.05 3.05 2.90 100 2.90 2.90
10-04-19 3.05 3.05 2.90 500 2.90 2.90
10-04-08 3.05 3.05 2.90 1,100 2.90 2.90
10-04-07 3.05 3.05 3.00 500 3.00 3.00
10-04-01 3.05 3.05 3.00 1,000 3.00 3.00
10-03-31 3.05 3.05 3.00 500 3.00 3.00
10-03-30 3.05 3.05 3.00 100 3.00 3.00
Date Open High Low Vol Cls adjCls
10-03-29 3.05 3.05 3.00 500 3.00 3.00
10-03-22 3.05 3.05 2.90 500 2.90 2.90
10-03-17 3.05 3.40 3.05 500 3.40 3.40
10-03-16 3.05 3.05 2.50 1,500 2.90 2.90
10-03-15 3.05 3.05 2.75 1,000 2.75 2.75
10-03-12 3.05 3.05 3.00 500 3.00 3.00
10-03-08 3.05 3.05 2.90 1,100 2.90 2.90
10-02-24 3.05 3.05 2.37 1,000 2.37 2.37
10-02-22 3.05 3.05 2.25 300 2.25 2.25
Date Open High Low Vol Cls adjCls
10-02-04 2.12 2.12 2.12 500 2.12 2.12
10-01-28 2.01 2.01 2.01 300 2.01 2.01
10-01-19 2.50 2.50 2.00 1,000 2.00 2.00
09-12-30 3.00 3.00 2.00 2,000 2.00 2.00
09-12-28 2.00 2.00 1.75 700 1.75 1.75
09-12-22 2.30 2.30 2.30 1,000 2.30 2.30
09-12-21 2.30 2.30 2.30 300 2.30 2.30
09-12-17 2.30 2.30 2.30 500 2.30 2.30
09-12-16 2.30 2.40 2.30 1,000 2.40 2.40
Date Open High Low Vol Cls adjCls
09-12-15 3.00 3.00 2.00 4,000 2.30 2.30
09-12-14 3.05 3.05 3.05 500 3.05 3.05
09-12-10 3.00 3.50 3.00 1,500 3.30 3.30
09-12-09 3.00 3.00 3.00 500 3.00 3.00
09-12-01 3.75 3.75 3.00 4,000 3.00 3.00
09-11-23 3.21 3.21 3.21 2,000 3.21 3.21
09-11-20 3.21 3.21 3.21 500 3.21 3.21
09-11-19 3.50 3.50 3.50 900 3.50 3.50
09-11-18 4.30 4.30 3.75 1,700 3.75 3.75
Date Open High Low Vol Cls adjCls
09-10-29 4.25 4.25 4.25 400 4.25 4.25
09-10-21 4.50 4.50 4.00 900 4.00 4.00
09-10-19 5.00 5.00 5.00 400 5.00 5.00
09-10-16 5.00 5.00 5.00 100 5.00 5.00
09-10-13 5.00 5.00 5.00 500 5.00 5.00
09-10-09 5.00 5.00 5.00 500 5.00 5.00
09-10-08 5.00 5.00 5.00 200 5.00 5.00
09-09-15 5.00 5.00 5.00 500 5.00 5.00
09-09-04 4.50 4.50 4.50 0 4.50 4.50
Date Open High Low Vol Cls adjCls
09-09-03 4.50 4.50 4.50 0 4.50 4.50
09-09-02 4.50 4.50 4.50 0 4.50 4.50
09-09-01 4.50 4.50 4.50 0 4.50 4.50
09-08-31 4.50 4.50 4.50 0 4.50 4.50
09-08-28 4.50 4.50 4.50 0 4.50 4.50
09-08-27 4.50 4.50 4.50 0 4.50 4.50
09-08-26 4.50 4.50 4.50 0 4.50 4.50
09-08-25 4.50 4.50 4.50 0 4.50 4.50
09-08-24 4.50 4.50 4.50 0 4.50 4.50
Date Open High Low Vol Cls adjCls
09-08-21 4.50 4.50 4.50 0 4.50 4.50
09-08-20 4.50 4.50 4.50 0 4.50 4.50
09-08-19 4.50 4.50 4.50 0 4.50 4.50
09-08-18 4.50 4.50 4.50 0 4.50 4.50
09-08-17 4.50 4.50 4.50 0 4.50 4.50
09-08-14 4.50 4.50 4.50 0 4.50 4.50
09-08-13 4.50 4.50 4.50 0 4.50 4.50
09-08-12 4.50 4.50 4.50 0 4.50 4.50
09-08-11 4.50 4.50 4.50 600 4.50 4.50
Date Open High Low Vol Cls adjCls
09-08-10 4.00 4.00 4.00 0 4.00 4.00
09-08-07 4.00 4.00 4.00 0 4.00 4.00
09-08-06 4.00 4.00 4.00 0 4.00 4.00
09-08-05 4.00 4.00 4.00 0 4.00 4.00
09-08-04 4.00 4.01 4.00 2,900 4.00 4.00
09-08-03 4.00 4.00 4.00 0 4.00 4.00
09-07-31 4.00 4.00 4.00 0 4.00 4.00
09-07-30 4.00 4.00 4.00 0 4.00 4.00
09-07-29 4.00 4.00 4.00 0 4.00 4.00
Date Open High Low Vol Cls adjCls
09-07-28 4.00 4.00 4.00 0 4.00 4.00
09-07-27 4.00 4.00 4.00 0 4.00 4.00
09-07-24 4.00 4.00 4.00 0 4.00 4.00
09-07-23 4.00 4.00 4.00 0 4.00 4.00
09-07-22 4.00 4.00 4.00 0 4.00 4.00
09-07-21 4.25 4.25 4.00 2,500 4.00 4.00
09-07-20 4.50 4.50 4.50 0 4.50 4.50
09-07-17 4.50 4.50 4.50 1,800 4.50 4.50
09-07-16 4.50 4.50 4.50 0 4.50 4.50
Date Open High Low Vol Cls adjCls
09-07-15 4.50 4.50 4.50 0 4.50 4.50
09-07-14 4.50 4.50 4.50 0 4.50 4.50
09-07-13 4.50 4.50 4.50 0 4.50 4.50
09-06-30 4.50 4.50 4.50 900 4.50 4.50
09-06-19 4.50 4.50 4.50 500 4.50 4.50
09-06-11 4.50 4.50 4.50 500 4.50 4.50
09-06-03 4.00 4.00 4.00 500 4.00 4.00
09-05-29 4.00 4.00 4.00 1,000 4.00 4.00
09-05-27 4.15 4.15 4.01 2,000 4.01 4.01
Date Open High Low Vol Cls adjCls
09-05-18 4.50 4.50 4.50 400 4.50 4.50
09-05-06 5.50 7.50 4.00 2,500 4.00 4.00
09-04-17 3.25 4.00 3.10 2,000 4.00 4.00
09-03-03 2.75 2.75 2.75 1,000 2.75 2.75
09-02-27 3.00 3.00 3.00 4,000 3.00 3.00
09-02-26 3.00 3.00 3.00 500 3.00 3.00
09-02-18 3.00 3.00 3.00 3,500 3.00 3.00
09-02-10 3.00 3.00 3.00 2,000 3.00 3.00
09-01-26 2.76 2.76 2.76 500 2.76 2.76
Date Open High Low Vol Cls adjCls
09-01-22 3.50 3.79 2.70 3,800 2.70 2.70
09-01-21 3.55 3.55 3.55 1,600 3.55 3.55
09-01-15 3.75 3.75 3.75 900 3.75 3.75
09-01-14 3.75 3.75 3.75 1,500 3.75 3.75
09-01-12 4.00 4.00 4.00 100 4.00 4.00
09-01-09 2.65 2.65 2.65 1,000 2.65 2.65
09-01-05 2.65 2.65 2.65 500 2.65 2.65
09-01-02 3.00 3.00 3.00 2,200 3.00 3.00
08-12-31 2.62 3.00 2.62 700 3.00 3.00
Date Open High Low Vol Cls adjCls
08-12-29 4.00 4.00 4.00 1,000 4.00 4.00
08-12-24 3.50 3.50 3.50 600 3.50 3.50
08-12-23 3.50 3.50 3.50 400 3.50 3.50
08-12-19 2.54 2.54 2.54 100 2.54 2.54
08-12-18 2.26 2.26 2.26 500 2.26 2.26
08-12-16 3.00 3.00 3.00 500 3.00 3.00
08-12-12 3.70 3.70 3.70 800 3.70 3.70
08-12-02 4.00 4.00 4.00 500 4.00 4.00
08-11-24 4.00 5.00 4.00 1,100 5.00 5.00
Date Open High Low Vol Cls adjCls
08-11-20 5.00 5.00 5.00 500 5.00 5.00
08-11-19 5.00 5.00 5.00 500 5.00 5.00
08-11-18 5.00 5.00 5.00 4,000 5.00 5.00
08-10-28 5.00 5.00 4.80 1,000 4.80 4.80
08-10-27 4.75 5.00 4.75 4,500 5.00 5.00
08-10-24 4.50 4.50 4.50 0 4.50 4.50
08-10-23 4.50 4.50 4.50 0 4.50 4.50
08-10-22 4.50 4.50 4.50 0 4.50 4.50
08-10-21 4.50 4.50 4.50 0 4.50 4.50
Date Open High Low Vol Cls adjCls
08-10-20 4.50 4.50 4.50 0 4.50 4.50
08-10-17 4.50 4.50 4.50 0 4.50 4.50
08-10-16 4.26 4.50 4.10 2,500 4.50 4.50
08-10-15 3.70 3.76 3.50 4,800 3.60 3.60
08-10-14 4.70 4.70 4.70 0 4.70 4.70
08-10-13 4.06 4.70 4.00 1,700 4.70 4.70
08-10-10 4.50 4.50 4.50 1,100 4.50 4.50
08-10-09 4.50 4.50 4.50 0 4.50 4.50
08-10-08 4.50 4.50 4.50 100 4.50 4.50
Date Open High Low Vol Cls adjCls
08-10-07 5.38 5.38 5.38 900 5.38 5.38
08-10-06 6.13 6.13 6.13 0 6.13 6.13
08-10-03 6.13 6.13 6.13 0 6.13 6.13
08-10-02 6.13 6.13 6.13 0 6.13 6.13
08-10-01 6.13 6.13 6.13 0 6.13 6.13
08-09-30 6.13 6.13 6.13 1,000 6.13 6.13
08-09-29 6.13 6.13 6.13 0 6.13 6.13
08-09-26 6.13 6.13 6.13 0 6.13 6.13
08-09-25 6.13 6.13 6.13 0 6.13 6.13
Date Open High Low Vol Cls adjCls
08-09-24 6.13 6.13 6.13 0 6.13 6.13
08-09-23 6.03 6.25 6.03 2,000 6.13 6.13
08-09-22 6.50 6.50 6.50 0 6.50 6.50
08-09-19 6.50 6.50 6.50 0 6.50 6.50
08-09-18 6.50 6.50 6.50 200 6.50 6.50
08-09-17 6.12 6.12 6.12 0 6.12 6.12
08-09-16 6.12 6.12 6.12 0 6.12 6.12
08-09-15 6.12 6.12 6.12 0 6.12 6.12
08-09-12 6.12 6.12 6.12 0 6.12 6.12
Date Open High Low Vol Cls adjCls
08-09-11 6.12 6.12 6.12 0 6.12 6.12
08-09-10 6.12 6.12 6.12 0 6.12 6.12
08-09-09 6.12 6.12 6.12 0 6.12 6.12
08-09-08 6.12 6.12 6.12 400 6.12 6.12
08-09-05 6.75 6.75 6.75 0 6.75 6.75
08-09-04 6.75 6.75 6.75 0 6.75 6.75
08-09-03 6.75 6.75 6.75 0 6.75 6.75
08-09-02 6.75 6.75 6.75 0 6.75 6.75
08-08-29 6.75 6.75 6.75 0 6.75 6.75
Date Open High Low Vol Cls adjCls
08-08-28 6.75 6.75 6.75 0 6.75 6.75
08-08-27 6.75 6.75 6.75 0 6.75 6.75
08-08-26 6.75 6.75 6.75 0 6.75 6.75
08-08-25 6.75 6.75 6.75 0 6.75 6.75
08-08-22 6.75 6.75 6.75 0 6.75 6.75
08-08-21 6.75 6.75 6.75 0 6.75 6.75
08-08-20 6.75 6.75 6.75 0 6.75 6.75
08-08-19 6.75 6.75 6.75 0 6.75 6.75
08-08-18 6.75 6.75 6.75 0 6.75 6.75
Date Open High Low Vol Cls adjCls
08-08-15 6.75 6.75 6.75 0 6.75 6.75
08-08-14 6.75 6.75 6.75 300 6.75 6.75
08-08-13 6.50 6.50 6.50 300 6.50 6.50
08-08-12 6.03 6.03 6.03 0 6.03 6.03
08-08-11 6.03 6.03 6.03 0 6.03 6.03
08-08-08 6.03 6.03 6.03 0 6.03 6.03
08-08-07 6.03 6.03 6.03 1,000 6.03 6.03
08-08-06 6.03 6.50 6.03 300 6.50 6.50
08-08-05 6.00 6.00 6.00 0 6.00 6.00
Date Open High Low Vol Cls adjCls
08-08-04 5.15 6.00 5.15 1,800 6.00 6.00
08-08-01 6.60 6.60 6.60 0 6.60 6.60
08-07-31 6.60 6.60 6.60 0 6.60 6.60
08-07-30 6.60 6.60 6.60 0 6.60 6.60
08-07-29 6.60 6.60 6.60 0 6.60 6.60
08-07-28 6.60 6.60 6.60 0 6.60 6.60
08-07-25 6.60 6.60 6.60 500 6.60 6.60
08-07-24 5.80 5.80 5.80 100 5.80 5.80
08-07-23 6.65 6.65 6.65 200 6.65 6.65
Date Open High Low Vol Cls adjCls
08-07-22 6.65 6.65 6.65 400 6.65 6.65
08-07-21 6.12 6.12 6.07 1,000 6.07 6.07
08-07-18 6.50 6.50 6.50 0 6.50 6.50
08-07-17 6.50 6.50 6.50 0 6.50 6.50
08-07-16 6.50 6.50 6.50 0 6.50 6.50
08-07-15 6.91 6.91 6.50 1,300 6.50 6.50
08-07-14 6.91 6.91 6.91 0 6.91 6.91
08-07-11 6.91 6.91 6.91 0 6.91 6.91
08-07-10 6.91 6.91 6.91 0 6.91 6.91
Date Open High Low Vol Cls adjCls
08-07-09 6.91 6.91 6.91 0 6.91 6.91
08-07-08 6.91 6.91 6.91 100 6.91 6.91
08-07-07 6.56 6.56 6.56 0 6.56 6.56
08-07-03 6.56 6.56 6.56 0 6.56 6.56
08-07-02 6.56 6.56 6.56 0 6.56 6.56
08-07-01 6.56 6.56 6.56 0 6.56 6.56
08-06-30 6.56 6.56 6.56 2,000 6.56 6.56
08-06-27 6.56 6.56 6.56 0 6.56 6.56
08-06-26 6.56 6.56 6.56 0 6.56 6.56
Date Open High Low Vol Cls adjCls
08-06-25 6.56 6.56 6.56 0 6.56 6.56
08-06-24 6.56 6.56 6.56 0 6.56 6.56
08-06-23 6.56 6.56 6.56 0 6.56 6.56
08-06-20 6.56 6.56 6.56 0 6.56 6.56
08-06-19 6.56 6.56 6.56 100 6.56 6.56
08-06-18 6.56 6.56 6.56 0 6.56 6.56
08-06-17 6.56 6.56 6.56 100 6.56 6.56
08-06-16 6.56 6.56 6.56 100 6.56 6.56
08-06-13 6.56 6.56 6.56 100 6.56 6.56
Date Open High Low Vol Cls adjCls
08-06-12 7.00 7.00 7.00 0 7.00 7.00
08-06-11 7.00 7.00 7.00 0 7.00 7.00
08-06-10 7.00 7.00 7.00 0 7.00 7.00
08-06-09 7.00 7.00 7.00 0 7.00 7.00
08-06-06 7.00 7.00 7.00 0 7.00 7.00
08-06-05 7.00 7.00 7.00 0 7.00 7.00
08-06-04 7.00 7.00 7.00 0 7.00 7.00
08-06-03 7.00 7.00 7.00 0 7.00 7.00
08-06-02 7.00 7.00 7.00 0 7.00 7.00
Date Open High Low Vol Cls adjCls
08-05-30 7.00 7.00 7.00 0 7.00 7.00
08-05-29 7.00 7.00 7.00 0 7.00 7.00
08-05-28 7.00 7.00 7.00 0 7.00 7.00
08-05-27 6.56 7.00 6.56 2,000 7.00 7.00
08-05-23 6.56 6.56 6.56 1,000 6.56 6.56
08-05-22 7.05 7.05 7.05 0 7.05 7.05
08-05-21 7.05 7.05 7.05 0 7.05 7.05
08-05-20 7.05 7.05 7.05 0 7.05 7.05
08-05-19 7.05 7.05 7.05 0 7.05 7.05
Date Open High Low Vol Cls adjCls
08-05-16 7.05 7.05 7.05 0 7.05 7.05
08-05-15 7.05 7.05 7.05 300 7.05 7.05
08-05-14 7.45 7.45 7.45 0 7.45 7.45
08-05-13 7.45 7.45 7.45 0 7.45 7.45
08-05-12 7.45 7.45 7.45 0 7.45 7.45
08-05-09 7.45 7.45 7.45 0 7.45 7.45
08-05-08 7.45 7.45 7.45 0 7.45 7.45
08-05-07 7.45 7.45 7.45 0 7.45 7.45
08-05-06 7.45 7.45 7.45 0 7.45 7.45
Date Open High Low Vol Cls adjCls
08-05-05 7.45 7.45 7.12 2,600 7.45 7.45
08-05-02 7.02 7.02 7.02 0 7.02 7.02
08-05-01 7.02 7.02 7.02 500 7.02 7.02
08-04-30 6.95 6.95 6.95 0 6.95 6.95
08-04-29 7.10 7.10 6.95 2,000 6.95 6.95
08-04-28 7.07 7.40 7.07 1,000 7.40 7.40
08-04-25 7.50 8.50 7.50 1,900 8.50 8.50
08-04-24 7.50 7.50 7.49 2,000 7.49 7.49
08-04-23 7.05 7.50 7.05 600 7.50 7.50
Date Open High Low Vol Cls adjCls
08-04-22 7.05 7.05 7.05 0 7.05 7.05
08-04-21 7.05 7.05 7.05 1,000 7.05 7.05
08-04-18 6.82 6.82 6.82 0 6.82 6.82
08-04-17 6.82 6.82 6.82 0 6.82 6.82
08-04-16 6.82 6.82 6.82 0 6.82 6.82
08-04-15 6.82 6.82 6.82 0 6.82 6.82
08-04-14 6.82 6.82 6.82 0 6.82 6.82
08-04-11 6.82 6.82 6.82 0 6.82 6.82
08-04-10 6.82 6.82 6.82 0 6.82 6.82
Date Open High Low Vol Cls adjCls
08-04-09 6.82 6.82 6.82 0 6.82 6.82
08-04-08 6.82 6.82 6.82 9,500 6.82 6.82
08-04-07 6.82 6.82 6.82 0 6.82 6.82
08-04-04 6.82 6.82 6.82 300 6.82 6.82
08-04-03 7.00 7.00 7.00 0 7.00 7.00
08-04-02 7.00 7.00 7.00 3,000 7.00 7.00
08-04-01 7.25 7.25 7.25 3,500 7.25 7.25
08-03-31 7.00 7.00 7.00 500 7.00 7.00
08-03-28 10.00 10.00 10.00 0 10.00 10.00
Date Open High Low Vol Cls adjCls
08-03-27 10.00 10.00 10.00 100 10.00 10.00
08-03-26 8.00 8.00 8.00 0 8.00 8.00
08-03-25 8.00 8.00 8.00 500 8.00 8.00
08-03-24 6.56 6.56 6.56 0 6.56 6.56
08-03-20 6.56 6.56 6.56 0 6.56 6.56
08-03-19 6.56 6.56 6.56 0 6.56 6.56
08-03-18 6.56 6.56 6.56 0 6.56 6.56
08-03-17 6.78 6.78 6.51 1,900 6.56 6.56
08-03-14 6.78 6.78 6.78 0 6.78 6.78
Date Open High Low Vol Cls adjCls
08-03-13 6.78 6.78 6.78 0 6.78 6.78
08-03-12 6.78 6.78 6.78 0 6.78 6.78
08-03-11 6.78 6.78 6.78 800 6.78 6.78
08-03-10 7.10 7.10 6.75 1,500 6.75 6.75
08-03-07 7.10 7.10 7.10 0 7.10 7.10
08-03-06 7.10 7.10 7.10 0 7.10 7.10
08-03-05 7.10 7.10 7.10 0 7.10 7.10
08-03-04 7.10 7.10 7.10 0 7.10 7.10
08-03-03 7.10 7.10 7.10 0 7.10 7.10
Date Open High Low Vol Cls adjCls
08-02-29 7.10 7.10 7.10 0 7.10 7.10
08-02-28 7.10 7.10 7.10 0 7.10 7.10
08-02-27 7.10 7.10 7.10 0 7.10 7.10
08-02-26 7.00 7.10 7.00 300 7.10 7.10
08-02-25 7.10 7.10 7.10 0 7.10 7.10
08-02-22 7.10 7.10 7.10 0 7.10 7.10
08-02-21 7.10 7.10 7.10 0 7.10 7.10
08-02-20 7.10 7.10 7.10 0 7.10 7.10
08-02-19 7.10 7.10 7.10 0 7.10 7.10
Date Open High Low Vol Cls adjCls
08-02-15 7.10 7.10 7.10 0 7.10 7.10
08-02-14 7.10 7.10 7.10 100 7.10 7.10
08-02-13 7.10 7.10 7.10 0 7.10 7.10
08-02-12 7.10 7.10 7.10 0 7.10 7.10
08-02-11 7.10 7.10 7.10 0 7.10 7.10
08-02-08 7.10 7.10 7.10 100 7.10 7.10
08-02-07 6.96 6.96 6.96 0 6.96 6.96
08-02-06 6.96 6.96 6.96 0 6.96 6.96
08-02-05 6.96 6.96 6.96 900 6.96 6.96
Date Open High Low Vol Cls adjCls
08-02-04 7.00 7.00 7.00 1,800 7.00 7.00
08-02-01 7.02 7.02 6.90 2,000 6.90 6.90
08-01-31 7.05 7.05 7.05 0 7.05 7.05
08-01-30 7.05 7.05 7.05 500 7.05 7.05
08-01-29 7.00 7.00 7.00 0 7.00 7.00
08-01-28 7.00 7.00 7.00 500 7.00 7.00
08-01-25 7.80 8.00 7.80 800 8.00 8.00
08-01-24 7.50 7.50 7.50 0 7.50 7.50
08-01-23 7.50 7.50 7.50 0 7.50 7.50
Date Open High Low Vol Cls adjCls
08-01-22 7.50 7.50 7.50 0 7.50 7.50
08-01-18 7.00 7.50 7.00 1,700 7.50 7.50
08-01-17 7.00 7.00 7.00 0 7.00 7.00
08-01-16 7.00 7.00 7.00 500 7.00 7.00
08-01-15 7.20 7.20 7.20 0 7.20 7.20
08-01-14 7.20 7.20 7.20 0 7.20 7.20
08-01-11 7.20 7.20 7.20 0 7.20 7.20
08-01-10 7.20 7.20 7.20 0 7.20 7.20
08-01-09 7.19 7.20 7.15 4,600 7.20 7.20
Date Open High Low Vol Cls adjCls
08-01-08 7.00 7.00 6.69 1,100 6.69 6.69
08-01-07 6.96 6.96 6.96 0 6.96 6.96
08-01-04 6.96 6.96 6.96 0 6.96 6.96
08-01-03 6.96 6.96 6.96 0 6.96 6.96
08-01-02 6.96 6.96 6.96 0 6.96 6.96
07-12-31 6.96 6.96 6.96 800 6.96 6.96
07-12-28 6.65 7.00 6.65 2,000 7.00 7.00
07-12-27 6.83 6.83 6.75 2,100 6.83 6.83
07-12-26 7.10 7.10 7.10 0 7.10 7.10
Date Open High Low Vol Cls adjCls
07-12-24 7.10 7.10 7.10 0 7.10 7.10
07-12-21 7.10 7.10 7.10 500 7.10 7.10
07-12-20 7.10 7.10 7.10 0 7.10 7.10
07-12-19 7.10 7.10 7.10 500 7.10 7.10
07-12-18 7.01 7.01 7.01 0 7.01 7.01
07-12-17 7.01 7.01 7.01 0 7.01 7.01
07-12-14 7.00 7.08 7.00 7,400 7.01 7.01
07-12-13 7.05 7.05 7.05 0 7.05 7.05
07-12-12 7.05 7.05 7.05 0 7.05 7.05
Date Open High Low Vol Cls adjCls
07-12-11 7.05 7.05 7.05 0 7.05 7.05
07-12-10 7.05 7.05 7.05 100 7.05 7.05
07-12-07 7.05 7.05 7.05 4,000 7.05 7.05
07-12-06 7.15 7.15 7.15 0 7.15 7.15
07-12-05 7.15 7.15 7.15 0 7.15 7.15
07-12-04 7.15 7.15 7.15 1,300 7.15 7.15
07-12-03 7.10 7.10 7.10 500 7.10 7.10
07-11-30 6.95 6.95 6.90 2,000 6.90 6.90
07-11-29 7.10 7.10 7.10 500 7.10 7.10
Date Open High Low Vol Cls adjCls
07-11-28 7.40 7.75 7.00 3,500 7.00 7.00
07-11-27 6.80 6.80 6.80 0 6.80 6.80
07-11-26 6.80 6.80 6.80 900 6.80 6.80
07-11-23 6.75 6.75 6.75 0 6.75 6.75
07-11-21 6.75 6.90 6.75 1,300 6.75 6.75
07-11-20 6.85 6.90 6.75 1,300 6.75 6.75
07-11-19 6.90 6.90 6.90 300 6.90 6.90
07-11-16 6.75 6.75 6.75 0 6.75 6.75
07-11-15 6.75 6.75 6.75 0 6.75 6.75
Date Open High Low Vol Cls adjCls
07-11-14 6.75 6.75 6.75 200 6.75 6.75
07-11-13 6.50 6.50 6.50 200 6.50 6.50
07-11-12 6.91 6.91 6.91 100 6.91 6.91
07-11-09 6.90 6.90 6.90 0 6.90 6.90
07-11-08 6.90 6.90 6.90 0 6.90 6.90
07-11-07 6.90 6.90 6.90 0 6.90 6.90
07-11-06 6.90 6.90 6.90 0 6.90 6.90
07-11-05 6.90 6.90 6.90 0 6.90 6.90
07-11-02 6.90 6.90 6.90 0 6.90 6.90
Date Open High Low Vol Cls adjCls
07-11-01 6.90 6.90 6.90 0 6.90 6.90
07-10-31 6.90 6.90 6.90 0 6.90 6.90
07-10-30 6.90 6.90 6.90 800 6.90 6.90
07-10-29 9.00 9.00 9.00 0 9.00 9.00
07-10-26 9.00 9.00 9.00 0 9.00 9.00
07-10-25 9.00 9.00 9.00 0 9.00 9.00
07-10-24 9.00 9.00 9.00 0 9.00 9.00
07-10-23 9.00 9.00 9.00 0 9.00 9.00
07-10-22 9.00 9.00 9.00 0 9.00 9.00
Date Open High Low Vol Cls adjCls
07-10-19 9.00 9.00 9.00 0 9.00 9.00
07-10-18 9.00 9.00 9.00 0 9.00 9.00
07-10-17 9.00 9.00 9.00 0 9.00 9.00
07-10-16 9.00 9.00 9.00 0 9.00 9.00
07-10-15 9.00 9.00 9.00 0 9.00 9.00
07-10-12 9.00 9.00 9.00 0 9.00 9.00
07-10-11 9.00 9.00 9.00 0 9.00 9.00
07-10-10 9.00 9.00 9.00 0 9.00 9.00
07-10-09 7.75 9.00 7.75 1,000 9.00 9.00
Date Open High Low Vol Cls adjCls
07-10-08 7.00 7.00 7.00 0 7.00 7.00
07-10-05 7.00 7.00 7.00 0 7.00 7.00
07-10-04 6.70 7.00 6.70 1,600 7.00 7.00
07-10-03 7.00 7.00 7.00 0 7.00 7.00
07-10-02 7.00 7.00 7.00 500 7.00 7.00
07-10-01 6.70 6.70 6.70 0 6.70 6.70
07-09-28 6.70 6.70 6.70 0 6.70 6.70
07-09-27 6.70 6.70 6.70 1,000 6.70 6.70
07-09-26 7.00 7.00 7.00 0 7.00 7.00
Date Open High Low Vol Cls adjCls
07-09-25 7.00 7.00 7.00 200 7.00 7.00
07-09-24 7.00 7.00 7.00 0 7.00 7.00
07-09-21 7.00 7.00 7.00 0 7.00 7.00
07-09-20 7.00 7.00 7.00 0 7.00 7.00
07-09-19 7.00 7.00 7.00 0 7.00 7.00
07-09-18 7.00 7.00 7.00 600 7.00 7.00
07-09-17 7.00 7.00 7.00 500 7.00 7.00
07-09-14 6.76 7.00 6.51 3,700 7.00 7.00
07-09-13 6.51 6.51 6.51 0 6.51 6.51
Date Open High Low Vol Cls adjCls
07-09-12 7.25 7.25 6.51 3,800 6.51 6.51
07-09-11 7.25 7.25 7.25 1,500 7.25 7.25
07-09-10 7.75 7.75 7.75 0 7.75 7.75
07-09-07 7.75 7.75 7.75 0 7.75 7.75
07-09-06 7.75 7.75 7.75 0 7.75 7.75
07-09-05 7.75 7.75 7.75 0 7.75 7.75
07-09-04 7.75 7.75 7.75 0 7.75 7.75
07-08-31 7.75 7.75 7.75 0 7.75 7.75
07-08-30 7.65 8.00 7.65 800 7.75 7.75
Date Open High Low Vol Cls adjCls
07-08-29 7.15 7.15 7.15 0 7.15 7.15
07-08-28 7.25 7.25 7.05 3,500 7.15 7.15
07-08-27 7.05 7.05 7.05 1,000 7.05 7.05
07-08-24 7.05 7.05 7.05 0 7.05 7.05
07-08-23 7.05 7.05 7.05 0 7.05 7.05
07-08-22 7.05 7.05 7.05 0 7.05 7.05
07-08-21 7.05 7.05 7.05 0 7.05 7.05
07-08-20 7.06 7.06 7.05 300 7.05 7.05
07-08-17 7.25 7.25 7.25 0 7.25 7.25
Date Open High Low Vol Cls adjCls
07-08-16 7.25 7.25 7.25 0 7.25 7.25
07-08-15 7.25 7.25 7.25 0 7.25 7.25
07-08-14 7.25 7.25 7.25 0 7.25 7.25
07-08-13 7.25 7.25 7.25 0 7.25 7.25
07-08-10 7.25 7.25 7.25 500 7.25 7.25
07-08-09 7.50 7.50 7.25 4,500 7.25 7.25
07-08-08 7.80 7.80 7.80 0 7.80 7.80
07-08-07 7.80 7.80 7.80 0 7.80 7.80
07-08-06 7.80 7.80 7.80 0 7.80 7.80
Date Open High Low Vol Cls adjCls
07-08-03 7.80 7.80 7.80 0 7.80 7.80
07-08-02 7.80 7.80 7.80 0 7.80 7.80
07-08-01 7.80 7.80 7.80 500 7.80 7.80
07-07-31 7.35 7.35 7.35 0 7.35 7.35
07-07-30 7.30 7.35 7.30 300 7.35 7.35
07-07-27 7.25 7.25 7.25 0 7.25 7.25
07-07-26 7.25 7.25 7.25 0 7.25 7.25
07-07-25 7.25 7.25 7.25 200 7.25 7.25
07-07-24 7.26 7.26 7.25 3,100 7.25 7.25
Date Open High Low Vol Cls adjCls
07-07-23 7.75 7.75 7.00 2,900 7.50 7.50
07-07-20 7.75 7.75 7.75 500 7.75 7.75
07-07-19 8.25 8.25 8.25 1,300 8.25 8.25
07-07-18 7.75 7.75 7.75 1,000 7.75 7.75
07-07-17 8.25 8.25 8.25 500 8.25 8.25
07-07-16 8.75 8.75 8.75 0 8.75 8.75
07-07-13 8.75 8.75 8.75 200 8.75 8.75
07-07-12 8.50 8.50 8.50 0 8.50 8.50
07-07-11 8.50 8.50 8.50 400 8.50 8.50
Date Open High Low Vol Cls adjCls
07-07-10 8.86 8.86 8.15 7,600 8.25 8.25
07-07-09 8.86 8.86 8.86 200 8.86 8.86
07-07-06 8.95 8.95 8.95 1,900 8.95 8.95
07-07-05 8.85 8.85 8.85 0 8.85 8.85
07-07-03 8.85 8.85 8.85 0 8.85 8.85
07-07-02 8.85 8.85 8.85 800 8.85 8.85
07-06-29 8.85 8.85 8.85 0 8.85 8.85
07-06-28 8.85 8.85 8.85 0 8.85 8.85
07-06-27 8.85 8.85 8.85 0 8.85 8.85
Date Open High Low Vol Cls adjCls
07-06-26 8.85 8.85 8.85 0 8.85 8.85
07-06-25 8.85 8.85 8.85 0 8.85 8.85
07-06-22 8.85 8.85 8.85 0 8.85 8.85
07-06-21 8.85 8.85 8.85 400 8.85 8.85
07-06-20 8.85 8.85 8.85 0 8.85 8.85
07-06-19 8.85 8.85 8.85 200 8.85 8.85
07-06-18 8.85 8.85 8.85 100 8.85 8.85
07-06-15 8.85 8.85 8.85 0 8.85 8.85
07-06-14 8.85 8.85 8.85 0 8.85 8.85
Date Open High Low Vol Cls adjCls
07-06-13 8.85 8.85 8.85 0 8.85 8.85
07-06-12 8.85 8.85 8.85 100 8.85 8.85
07-06-11 8.85 8.85 8.85 100 8.85 8.85
07-06-08 8.85 8.85 8.85 0 8.85 8.85
07-06-07 8.85 8.85 8.85 0 8.85 8.85
07-06-06 8.85 8.85 8.85 0 8.85 8.85
07-06-05 8.85 8.85 8.85 0 8.85 8.85
07-06-04 8.85 8.85 8.85 0 8.85 8.85
07-06-01 8.85 8.85 8.85 0 8.85 8.85
Date Open High Low Vol Cls adjCls
07-05-31 8.85 8.85 8.85 500 8.85 8.85
07-05-30 8.85 8.85 8.85 0 8.85 8.85
07-05-29 8.85 8.85 8.85 500 8.85 8.85
07-05-25 9.22 9.22 9.22 0 9.22 9.22
07-05-24 9.00 9.22 9.00 4,200 9.22 9.22
07-05-23 9.00 9.00 9.00 0 9.00 9.00
07-05-22 9.00 9.00 9.00 0 9.00 9.00
07-05-21 9.00 9.00 9.00 300 9.00 9.00
07-05-18 9.00 9.00 8.85 1,900 8.85 8.85
Date Open High Low Vol Cls adjCls
07-05-17 8.75 8.75 8.75 0 8.75 8.75
07-05-16 8.75 8.75 8.75 0 8.75 8.75
07-05-15 8.75 8.75 8.75 0 8.75 8.75
07-05-14 8.75 8.75 8.75 0 8.75 8.75
07-05-11 8.75 8.75 8.75 0 8.75 8.75
07-05-10 8.75 8.75 8.75 0 8.75 8.75
07-05-09 8.75 8.75 8.75 0 8.75 8.75
07-05-08 8.75 8.75 8.75 500 8.75 8.75
07-05-07 9.25 9.25 9.25 0 9.25 9.25
Date Open High Low Vol Cls adjCls
07-05-04 9.00 9.25 9.00 2,000 9.25 9.25
07-05-03 9.05 9.05 9.00 1,500 9.00 9.00
07-05-02 9.35 9.35 9.30 1,500 9.30 9.30
07-05-01 9.40 9.40 9.40 500 9.40 9.40
07-04-30 9.30 9.30 9.30 0 9.30 9.30
07-04-27 9.30 9.30 9.30 2,000 9.30 9.30
07-04-26 9.75 9.75 9.75 0 9.75 9.75
07-04-25 9.75 9.75 9.75 0 9.75 9.75
07-04-24 9.75 9.75 9.75 500 9.75 9.75
Date Open High Low Vol Cls adjCls
07-04-23 9.50 9.55 9.50 600 9.55 9.55
07-04-20 9.65 9.65 9.65 2,000 9.65 9.65
07-04-19 9.50 9.50 9.50 1,500 9.50 9.50
07-04-18 9.55 9.55 9.55 0 9.55 9.55
07-04-17 9.50 9.55 9.50 1,500 9.55 9.55
07-04-16 9.40 9.40 9.40 0 9.40 9.40
07-04-13 9.40 9.40 9.40 0 9.40 9.40
07-04-12 9.40 9.40 9.40 0 9.40 9.40
07-04-11 9.40 9.40 9.40 0 9.40 9.40
Date Open High Low Vol Cls adjCls
07-04-10 9.40 9.40 9.40 0 9.40 9.40
07-04-09 9.40 9.40 9.40 0 9.40 9.40
07-04-05 9.45 9.45 9.40 900 9.40 9.40
07-04-04 9.35 9.35 9.35 2,000 9.35 9.35
07-04-03 9.35 9.35 9.35 0 9.35 9.35
07-04-02 9.35 9.35 9.35 100 9.35 9.35
07-03-30 9.60 9.60 9.60 0 9.60 9.60
07-03-29 9.60 9.60 9.60 0 9.60 9.60
07-03-28 9.60 9.60 9.60 0 9.60 9.60
Date Open High Low Vol Cls adjCls
07-03-27 9.60 9.60 9.60 0 9.60 9.60
07-03-26 9.60 9.60 9.60 0 9.60 9.60
07-03-23 9.60 9.60 9.60 0 9.60 9.60
07-03-22 9.61 9.61 9.60 3,000 9.60 9.60
07-03-21 9.75 9.75 9.75 0 9.75 9.75
07-03-20 9.75 9.75 9.75 0 9.75 9.75
07-03-19 9.75 9.75 9.75 0 9.75 9.75
07-03-16 9.75 9.75 9.75 500 9.75 9.75
07-03-15 9.60 9.60 9.60 0 9.60 9.60
Date Open High Low Vol Cls adjCls
07-03-14 9.60 9.60 9.60 0 9.60 9.60
07-03-13 9.60 9.60 9.60 0 9.60 9.60
07-03-12 9.60 9.60 9.60 0 9.60 9.60
07-03-09 9.60 9.60 9.60 500 9.60 9.60
07-03-08 9.75 9.75 9.75 0 9.75 9.75
07-03-07 9.75 9.75 9.75 0 9.75 9.75
07-03-06 9.75 9.75 9.75 0 9.75 9.75
07-03-05 9.75 9.75 9.75 0 9.75 9.75
07-03-02 9.75 9.75 9.75 0 9.75 9.75
Date Open High Low Vol Cls adjCls
07-03-01 9.75 9.75 9.75 0 9.75 9.75
07-02-28 9.65 9.85 9.60 21,700 9.75 9.75
07-02-27 9.75 9.75 9.75 0 9.75 9.75
07-02-26 9.75 9.75 9.75 1,100 9.75 9.75
07-02-23 9.75 9.75 9.75 500 9.75 9.75
07-02-22 9.60 9.60 9.60 0 9.60 9.60
07-02-21 9.60 9.60 9.60 5,000 9.60 9.60
07-02-20 9.60 9.60 9.60 0 9.60 9.60
07-02-16 9.75 9.75 9.60 900 9.60 9.60
Date Open High Low Vol Cls adjCls
07-02-15 9.51 9.75 9.30 2,000 9.75 9.75
07-02-14 9.71 9.71 9.70 3,000 9.70 9.70
07-02-13 9.98 9.98 9.98 0 9.98 9.98
07-02-12 9.98 9.98 9.98 0 9.98 9.98
07-02-09 9.98 9.98 9.98 0 9.98 9.98
07-02-08 9.98 9.98 9.98 0 9.98 9.98
07-02-07 9.98 9.98 9.98 1,700 9.98 9.98
07-02-06 9.61 9.61 9.61 0 9.61 9.61
07-02-05 9.61 9.61 9.61 2,000 9.61 9.61
Date Open High Low Vol Cls adjCls
07-02-02 9.75 9.98 9.75 1,200 9.98 9.98
07-02-01 9.75 9.98 9.51 2,100 9.51 9.51
07-01-31 9.55 9.95 9.10 4,900 9.75 9.75
07-01-30 9.75 9.75 9.55 3,800 9.55 9.55
07-01-29 9.80 9.80 9.80 0 9.80 9.80
07-01-26 9.80 9.80 9.80 0 9.80 9.80
07-01-25 9.80 9.80 9.80 0 9.80 9.80
07-01-24 9.80 9.80 9.80 0 9.80 9.80
07-01-23 9.80 9.80 9.80 0 9.80 9.80
Date Open High Low Vol Cls adjCls
07-01-22 9.86 9.86 9.80 1,000 9.80 9.80
07-01-19 9.85 9.85 9.85 700 9.85 9.85
07-01-18 9.86 9.95 9.86 1,000 9.95 9.95
07-01-17 9.86 9.86 9.86 0 9.86 9.86
07-01-16 10.00 10.00 9.86 2,900 9.86 9.86
07-01-12 10.00 10.00 10.00 1,000 10.00 10.00
07-01-11 10.00 10.00 10.00 800 10.00 10.00
07-01-10 10.00 10.00 10.00 0 10.00 10.00
07-01-09 10.00 10.00 10.00 0 10.00 10.00
Date Open High Low Vol Cls adjCls
07-01-08 10.00 10.00 10.00 1,000 10.00 10.00
07-01-05 10.00 10.00 10.00 500 10.00 10.00
07-01-04 10.10 10.10 9.90 1,000 9.90 9.90
07-01-03 10.10 10.10 10.10 500 10.10 10.10
06-12-29 10.10 10.10 10.10 1,000 10.10 10.10
06-12-28 10.15 10.15 10.15 2,500 10.15 10.15
06-12-27 9.80 9.80 9.80 2,000 9.80 9.80
06-12-26 9.80 9.80 9.80 800 9.80 9.80
06-12-22 10.25 10.25 10.25 0 10.25 10.25
Date Open High Low Vol Cls adjCls
06-12-21 10.25 10.25 10.25 0 10.25 10.25
06-12-20 10.25 10.25 10.25 200 10.25 10.25
06-12-19 10.25 10.25 10.25 0 10.25 10.25
06-12-18 10.25 10.25 10.25 0 10.25 10.25
06-12-15 10.25 10.25 10.25 0 10.25 10.25
06-12-14 10.25 10.25 10.25 0 10.25 10.25
06-12-13 10.25 10.25 10.25 0 10.25 10.25
06-12-12 10.25 10.25 10.25 0 10.25 10.25
06-12-11 10.25 10.25 10.25 0 10.25 10.25
Date Open High Low Vol Cls adjCls
06-12-08 10.25 10.25 10.25 0 10.25 10.25
06-12-07 10.25 10.25 10.25 0 10.25 10.25
06-12-06 9.70 10.25 9.70 1,500 10.25 10.25
06-12-05 9.75 10.25 9.70 1,700 10.25 10.25
06-12-04 9.70 9.70 9.70 700 9.70 9.70
06-12-01 10.15 10.15 10.15 0 10.15 10.15
06-11-30 9.90 10.15 9.70 5,900 10.15 10.15
06-11-29 10.00 10.00 10.00 300 10.00 10.00
06-11-28 10.15 10.15 10.15 4,500 10.15 10.15
Date Open High Low Vol Cls adjCls
06-11-27 9.90 9.90 9.90 200 9.90 9.90
06-11-24 10.00 10.00 10.00 0 10.00 10.00
06-11-22 9.70 10.00 9.70 4,100 10.00 10.00
06-11-21 9.75 9.75 9.75 500 9.75 9.75
06-11-20 9.85 9.85 9.85 100 9.85 9.85
06-11-17 10.00 10.00 10.00 0 10.00 10.00
06-11-16 10.00 10.00 10.00 200 10.00 10.00
06-11-15 10.25 10.25 10.25 0 10.25 10.25
06-11-14 10.25 10.25 10.25 0 10.25 10.25
Date Open High Low Vol Cls adjCls
06-11-13 10.00 10.25 10.00 2,200 10.25 10.25
06-11-10 9.50 9.50 9.50 0 9.50 9.50
06-11-09 9.50 9.50 9.50 0 9.50 9.50
06-11-08 9.50 9.50 9.50 1,000 9.50 9.50
06-11-07 9.50 9.50 9.50 0 9.50 9.50
06-11-06 9.50 9.50 9.50 0 9.50 9.50
06-11-03 9.50 9.50 9.50 0 9.50 9.50
06-11-02 9.50 9.50 9.50 0 9.50 9.50
06-11-01 9.35 9.50 9.35 1,500 9.50 9.50
Date Open High Low Vol Cls adjCls
06-10-31 9.10 9.10 9.10 300 9.10 9.10
06-10-30 9.00 9.05 9.00 3,000 9.05 9.05
06-10-27 9.20 9.20 9.20 2,400 9.20 9.20
06-10-26 9.10 9.15 9.10 1,200 9.15 9.15
06-10-25 9.05 9.05 9.05 0 9.05 9.05
06-10-24 9.05 9.05 9.05 0 9.05 9.05
06-10-23 9.05 9.05 9.05 0 9.05 9.05
06-10-20 9.05 9.05 9.05 400 9.05 9.05
06-10-19 9.00 9.00 9.00 0 9.00 9.00
Date Open High Low Vol Cls adjCls
06-10-18 9.00 9.00 9.00 0 9.00 9.00
06-10-17 9.00 9.00 9.00 0 9.00 9.00
06-10-16 9.00 9.00 9.00 0 9.00 9.00
06-10-13 9.00 9.00 9.00 1,000 9.00 9.00
06-10-12 8.60 8.60 8.60 0 8.60 8.60
06-10-11 8.60 8.60 8.60 0 8.60 8.60
06-10-10 8.60 8.60 8.60 0 8.60 8.60
06-10-09 8.60 8.60 8.60 0 8.60 8.60
06-10-06 8.60 8.60 8.60 0 8.60 8.60
Date Open High Low Vol Cls adjCls
06-10-05 8.60 8.60 8.60 0 8.60 8.60
06-10-04 8.60 8.60 8.60 0 8.60 8.60
06-10-03 8.60 8.60 8.60 0 8.60 8.60
06-10-02 8.60 8.60 8.60 0 8.60 8.60
06-09-29 8.60 8.60 8.60 0 8.60 8.60
06-09-28 8.60 8.60 8.60 0 8.60 8.60
06-09-27 8.60 8.60 8.60 0 8.60 8.60
06-09-26 8.60 8.60 8.60 0 8.60 8.60
06-09-25 8.60 8.60 8.60 0 8.60 8.60
Date Open High Low Vol Cls adjCls
06-09-22 8.60 8.60 8.60 0 8.60 8.60
06-09-21 8.60 8.60 8.60 0 8.60 8.60
06-09-20 8.60 8.60 8.60 0 8.60 8.60
06-09-19 8.60 8.60 8.60 0 8.60 8.60
06-09-18 8.60 8.60 8.60 0 8.60 8.60
06-09-15 8.60 8.60 8.60 0 8.60 8.60
06-09-14 8.60 8.60 8.60 400 8.60 8.60
06-09-13 9.99 9.99 9.99 0 9.99 9.99
06-09-12 9.99 9.99 9.99 0 9.99 9.99
Date Open High Low Vol Cls adjCls
06-09-11 9.99 9.99 9.99 0 9.99 9.99
06-09-08 9.99 9.99 9.99 0 9.99 9.99
06-09-07 9.99 9.99 9.99 0 9.99 9.99
06-09-06 9.99 9.99 9.99 0 9.99 9.99
06-09-05 9.99 9.99 9.99 0 9.99 9.99
06-09-01 9.99 9.99 9.99 0 9.99 9.99
06-08-31 9.99 9.99 9.99 0 9.99 9.99
06-08-30 9.99 9.99 9.99 0 9.99 9.99
06-08-29 9.99 9.99 9.99 1,000 9.99 9.99
Date Open High Low Vol Cls adjCls
06-08-28 8.75 8.75 8.75 0 8.75 8.75
06-08-25 8.75 8.75 8.75 0 8.75 8.75
06-08-24 8.75 8.75 8.75 0 8.75 8.75
06-08-23 8.75 8.75 8.75 0 8.75 8.75
06-08-22 8.75 8.75 8.75 0 8.75 8.75
06-08-21 8.75 8.75 8.75 0 8.75 8.75
06-08-18 8.75 8.75 8.75 0 8.75 8.75
06-08-17 8.75 8.75 8.75 0 8.75 8.75
06-08-16 8.75 8.75 8.75 0 8.75 8.75
Date Open High Low Vol Cls adjCls
06-08-15 8.75 8.75 8.75 0 8.75 8.75
06-08-14 8.70 8.75 8.70 700 8.75 8.75
06-08-11 8.75 8.75 8.75 0 8.75 8.75
06-08-10 8.75 8.75 8.75 0 8.75 8.75
06-08-09 8.75 8.75 8.75 0 8.75 8.75
06-08-08 8.75 8.75 8.75 0 8.75 8.75
06-08-07 8.75 8.75 8.75 100 8.75 8.75
06-08-04 8.60 8.60 8.60 0 8.60 8.60
06-08-03 8.60 8.60 8.60 0 8.60 8.60
Date Open High Low Vol Cls adjCls
06-08-02 8.60 8.60 8.60 0 8.60 8.60
06-08-01 8.60 8.60 8.60 1,000 8.60 8.60
06-07-31 7.50 7.50 7.50 0 7.50 7.50
06-07-28 7.50 7.50 7.50 0 7.50 7.50
06-07-27 7.50 7.50 7.50 0 7.50 7.50
06-07-26 7.50 7.50 7.50 0 7.50 7.50
06-07-25 7.50 7.50 7.50 0 7.50 7.50
06-07-24 7.50 7.50 7.50 0 7.50 7.50
06-07-21 8.25 8.25 7.50 500 7.50 7.50
Date Open High Low Vol Cls adjCls
06-07-20 8.50 8.50 8.50 0 8.50 8.50
06-07-19 8.50 8.50 8.50 0 8.50 8.50
06-07-18 8.50 8.50 8.50 0 8.50 8.50
06-07-17 8.50 8.50 8.50 100 8.50 8.50
06-07-14 8.50 8.50 8.50 500 8.50 8.50
06-07-13 8.50 8.50 8.50 500 8.50 8.50
06-07-12 8.75 8.75 8.75 0 8.75 8.75
06-07-11 8.75 8.75 8.75 100 8.75 8.75
06-07-10 8.75 8.75 8.75 0 8.75 8.75
Date Open High Low Vol Cls adjCls
06-07-07 9.00 9.00 8.75 900 8.75 8.75
06-07-06 9.00 9.00 9.00 0 9.00 9.00
06-07-05 9.00 9.00 9.00 0 9.00 9.00
06-07-03 9.00 9.00 9.00 0 9.00 9.00
06-06-30 9.00 9.00 9.00 0 9.00 9.00
06-06-29 9.00 9.00 9.00 0 9.00 9.00
06-06-28 9.00 9.00 9.00 0 9.00 9.00
06-06-27 9.00 9.00 9.00 0 9.00 9.00
06-06-26 8.70 9.00 8.70 1,600 9.00 9.00
Date Open High Low Vol Cls adjCls
06-06-23 8.75 8.75 8.75 0 8.75 8.75
06-06-22 8.75 8.75 8.75 0 8.75 8.75
06-06-21 8.75 8.75 8.75 0 8.75 8.75
06-06-20 8.75 8.75 8.75 2,000 8.75 8.75
06-06-19 9.05 9.05 9.05 0 9.05 9.05
06-06-16 9.05 9.05 9.05 0 9.05 9.05
06-06-15 9.05 9.05 9.05 0 9.05 9.05
06-06-14 9.05 9.05 9.05 0 9.05 9.05
06-06-13 9.05 9.05 9.05 0 9.05 9.05
Date Open High Low Vol Cls adjCls
06-06-12 9.05 9.05 9.05 0 9.05 9.05
06-06-09 9.05 9.05 9.05 0 9.05 9.05
06-06-08 9.05 9.05 9.05 0 9.05 9.05
06-06-07 9.05 9.05 9.05 0 9.05 9.05
06-06-06 9.05 9.05 9.05 2,500 9.05 9.05
06-06-05 9.35 9.35 9.35 1,000 9.35 9.35
06-06-02 9.35 9.35 9.35 0 9.35 9.35
06-06-01 9.35 9.35 9.35 500 9.35 9.35
06-05-31 9.35 9.35 9.35 1,000 9.35 9.35
Date Open High Low Vol Cls adjCls
06-05-30 9.45 9.45 9.35 1,000 9.35 9.35
06-05-26 9.75 9.75 9.75 500 9.75 9.75
06-05-25 9.75 9.75 9.50 2,000 9.50 9.50
06-05-24 9.50 9.50 9.50 0 9.50 9.50
06-05-23 9.35 9.50 9.35 2,000 9.50 9.50
06-05-22 9.80 9.80 9.80 0 9.80 9.80
06-05-19 9.80 9.80 9.80 0 9.80 9.80
06-05-18 9.40 9.80 9.40 2,000 9.80 9.80
06-05-17 9.70 9.70 9.35 1,100 9.35 9.35
Date Open High Low Vol Cls adjCls
06-05-16 10.10 10.10 10.10 0 10.10 10.10
06-05-15 10.10 10.10 10.10 0 10.10 10.10
06-05-12 10.10 10.10 10.10 0 10.10 10.10
06-05-11 10.10 10.10 10.10 0 10.10 10.10
06-05-10 10.10 10.10 10.10 0 10.10 10.10
06-05-09 10.10 10.10 10.10 1,400 10.10 10.10
06-05-08 10.00 10.00 10.00 0 10.00 10.00
06-05-05 10.00 10.00 10.00 0 10.00 10.00
06-05-04 9.90 10.00 9.90 2,200 10.00 10.00
Date Open High Low Vol Cls adjCls
06-05-03 9.90 9.90 9.75 1,000 9.75 9.75
06-05-02 10.00 10.00 10.00 300 10.00 10.00
06-05-01 9.70 9.70 9.70 0 9.70 9.70
06-04-28 9.70 9.70 9.70 0 9.70 9.70
06-04-27 9.70 9.70 9.70 0 9.70 9.70
06-04-26 9.70 9.70 9.70 0 9.70 9.70
06-04-25 9.70 9.85 9.70 1,100 9.70 9.70
06-04-24 9.80 9.80 9.80 0 9.80 9.80
06-04-21 9.80 9.80 9.80 0 9.80 9.80
Date Open High Low Vol Cls adjCls
06-04-20 9.80 9.80 9.80 0 9.80 9.80
06-04-19 9.80 9.80 9.80 500 9.80 9.80
06-04-18 9.80 9.80 9.80 500 9.80 9.80
06-04-17 10.10 10.10 10.10 0 10.10 10.10
06-04-13 10.10 10.10 10.10 200 10.10 10.10
06-04-12 10.10 10.10 10.10 500 10.10 10.10
06-04-11 10.30 10.30 10.30 0 10.30 10.30
06-04-10 10.30 10.30 10.30 0 10.30 10.30
06-04-07 10.30 10.30 10.30 0 10.30 10.30
Date Open High Low Vol Cls adjCls
06-04-06 10.30 10.30 10.30 0 10.30 10.30
06-04-05 10.30 10.30 10.30 0 10.30 10.30
06-04-04 10.30 10.30 10.30 0 10.30 10.30
06-04-03 10.30 10.30 10.30 200 10.30 10.30
06-03-31 10.50 10.50 10.50 200 10.50 10.50
06-03-30 10.55 10.55 10.55 0 10.55 10.55
06-03-29 10.55 10.55 10.55 0 10.55 10.55
06-03-28 10.55 10.55 10.55 1,800 10.55 10.55
06-03-27 10.55 10.55 10.55 1,000 10.55 10.55
Date Open High Low Vol Cls adjCls
06-03-24 10.85 10.85 10.85 0 10.85 10.85
06-03-23 10.85 10.85 10.85 0 10.85 10.85
06-03-22 10.85 10.85 10.85 0 10.85 10.85
06-03-21 10.85 10.85 10.85 0 10.85 10.85
06-03-20 10.85 10.85 10.85 0 10.85 10.85
06-03-17 10.85 10.85 10.85 0 10.85 10.85
06-03-16 10.85 10.85 10.85 0 10.85 10.85
06-03-15 10.85 10.85 10.85 0 10.85 10.85
06-03-14 10.85 10.85 10.85 200 10.85 10.85
Date Open High Low Vol Cls adjCls
06-03-13 11.00 11.00 11.00 0 11.00 11.00
06-03-10 11.00 11.00 11.00 0 11.00 11.00
06-03-09 11.00 11.00 11.00 0 11.00 11.00
06-03-08 11.00 11.00 11.00 0 11.00 11.00
06-03-07 11.00 11.00 11.00 0 11.00 11.00
06-03-06 11.00 11.00 11.00 0 11.00 11.00
06-03-03 11.00 11.00 11.00 0 11.00 11.00
06-03-02 11.00 11.00 11.00 0 11.00 11.00
06-03-01 10.60 11.00 10.60 1,500 11.00 11.00
Date Open High Low Vol Cls adjCls
06-02-28 10.40 10.40 10.40 0 10.40 10.40
06-02-27 10.40 10.40 10.40 200 10.40 10.40
06-02-24 10.50 10.50 10.50 0 10.50 10.50
06-02-23 10.50 10.50 10.50 400 10.50 10.50
06-02-22 10.50 10.50 10.50 0 10.50 10.50
06-02-21 10.50 10.50 10.50 500 10.50 10.50
06-02-17 10.10 10.10 10.10 0 10.10 10.10
06-02-16 10.10 10.10 10.10 0 10.10 10.10
06-02-15 10.55 10.55 10.10 300 10.10 10.10
Date Open High Low Vol Cls adjCls
06-02-14 12.00 12.00 12.00 0 12.00 12.00
06-02-13 12.00 12.00 12.00 0 12.00 12.00
06-02-10 12.00 12.00 12.00 0 12.00 12.00
06-02-09 12.00 12.00 12.00 0 12.00 12.00
06-02-08 12.00 12.00 12.00 0 12.00 12.00
06-02-07 12.00 12.00 12.00 0 12.00 12.00
06-02-06 12.00 12.00 12.00 1,200 12.00 12.00
06-02-03 11.89 11.89 11.89 300 11.89 11.89
06-02-02 9.60 9.60 9.60 0 9.60 9.60
Date Open High Low Vol Cls adjCls
06-02-01 9.60 9.60 9.60 0 9.60 9.60
06-01-31 9.60 9.60 9.60 0 9.60 9.60
06-01-30 9.60 9.60 9.60 0 9.60 9.60
06-01-27 9.60 9.60 9.60 0 9.60 9.60
06-01-26 9.60 9.60 9.60 0 9.60 9.60
06-01-25 9.60 9.60 9.60 0 9.60 9.60
06-01-24 9.60 9.60 9.60 0 9.60 9.60
06-01-23 9.60 9.60 9.60 0 9.60 9.60
06-01-20 9.60 9.60 9.60 0 9.60 9.60
Date Open High Low Vol Cls adjCls
06-01-19 9.60 9.60 9.60 0 9.60 9.60
06-01-18 9.60 9.60 9.60 100 9.60 9.60