China Green Agriculture, Inc. (CGA)

1.87
+0.09 (+5.14%)
Exchange
NYQ
Day Range
1.77 - 1.84
52 Week Range
1.37 - 4.00
Open
1.77
Avg. Vol
106,506
Market Cap
64.56M
Short ratio
16.55
PE ratio
2.23
PEG Ratio
0.00
Earnings Share
0.82

China Green Agriculture, Inc. (CGA) Historicals

Date Open High Low Vol Cls adjCls
15-09-04 1.77 1.84 1.77 13,900 1.84 1.84
15-09-03 1.75 1.79 1.75 10,900 1.75 1.75
15-09-02 1.78 1.84 1.76 15,900 1.77 1.77
15-09-01 1.83 1.85 1.75 36,600 1.79 1.79
15-08-31 1.89 1.91 1.84 22,600 1.86 1.86
15-08-28 1.81 1.91 1.75 45,200 1.83 1.83
15-08-27 1.70 1.87 1.70 57,100 1.84 1.84
15-08-26 1.71 1.78 1.70 46,600 1.72 1.72
15-08-25 1.61 1.75 1.51 209,600 1.71 1.71
Date Open High Low Vol Cls adjCls
15-08-24 1.61 1.76 1.60 147,500 1.69 1.69
15-08-21 1.77 1.77 1.65 160,800 1.69 1.69
15-08-20 1.79 1.80 1.75 53,400 1.76 1.76
15-08-19 1.83 1.84 1.78 80,200 1.79 1.79
15-08-18 1.93 1.95 1.81 83,100 1.81 1.81
15-08-17 1.93 1.98 1.93 17,400 1.95 1.95
15-08-14 1.91 1.94 1.91 15,300 1.93 1.93
15-08-13 1.90 1.93 1.90 20,200 1.92 1.92
15-08-12 1.92 1.95 1.90 26,000 1.90 1.90
Date Open High Low Vol Cls adjCls
15-08-11 1.98 1.98 1.91 42,600 1.93 1.93
15-08-10 1.91 1.98 1.91 61,900 1.93 1.93
15-08-07 1.98 2.04 1.91 100,600 1.91 1.91
15-08-06 2.03 2.03 1.96 32,800 1.98 1.98
15-08-05 2.03 2.05 2.01 25,900 2.03 2.03
15-08-04 1.97 2.00 1.97 22,900 1.99 1.99
15-08-03 1.96 2.00 1.96 21,500 1.97 1.97
15-07-31 1.99 2.00 1.96 19,000 1.97 1.97
15-07-30 1.94 2.01 1.94 39,600 1.99 1.99
Date Open High Low Vol Cls adjCls
15-07-29 1.92 1.95 1.90 11,400 1.95 1.95
15-07-28 1.95 1.96 1.93 23,600 1.95 1.95
15-07-27 2.05 2.05 1.93 142,500 1.96 1.96
15-07-24 2.14 2.14 2.06 99,100 2.07 2.07
15-07-23 2.09 2.15 2.06 116,300 2.15 2.15
15-07-22 2.07 2.12 2.07 80,100 2.08 2.08
15-07-21 2.03 2.09 2.01 52,500 2.07 2.07
15-07-20 2.06 2.08 1.99 60,900 2.03 2.03
15-07-17 2.03 2.09 1.99 136,300 2.07 2.07
Date Open High Low Vol Cls adjCls
15-07-16 2.07 2.09 2.04 26,100 2.07 2.07
15-07-15 2.05 2.07 2.02 54,600 2.05 2.05
15-07-14 2.01 2.06 1.98 68,800 2.02 2.02
15-07-13 1.96 2.03 1.95 88,400 2.02 2.02
15-07-10 1.95 2.00 1.95 69,300 1.96 1.96
15-07-09 1.87 1.97 1.87 100,400 1.95 1.95
15-07-08 1.86 1.89 1.80 170,200 1.82 1.82
15-07-07 2.11 2.12 1.88 285,900 1.93 1.93
15-07-06 2.08 2.13 2.08 126,200 2.13 2.13
Date Open High Low Vol Cls adjCls
15-07-02 2.18 2.18 2.11 41,900 2.15 2.15
15-07-01 2.07 2.20 2.07 93,000 2.20 2.20
15-06-30 2.12 2.16 2.07 82,200 2.12 2.12
15-06-29 2.16 2.18 2.10 105,000 2.13 2.13
15-06-26 2.23 2.23 2.15 144,400 2.20 2.20
15-06-25 2.32 2.33 2.21 75,700 2.25 2.25
15-06-24 2.32 2.36 2.32 104,800 2.33 2.33
15-06-23 2.23 2.33 2.22 122,100 2.31 2.31
15-06-22 2.23 2.25 2.19 113,100 2.24 2.24
Date Open High Low Vol Cls adjCls
15-06-19 2.25 2.29 2.19 87,500 2.21 2.21
15-06-18 2.21 2.24 2.20 73,100 2.22 2.22
15-06-17 2.21 2.26 2.19 93,100 2.22 2.22
15-06-16 2.39 2.39 2.15 282,900 2.25 2.25
15-06-15 2.37 2.50 2.24 801,500 2.25 2.25
15-06-12 2.12 2.36 2.10 910,400 2.36 2.36
15-06-11 2.16 2.16 2.10 76,500 2.11 2.11
15-06-10 2.13 2.14 2.09 48,500 2.09 2.09
15-06-09 2.09 2.22 2.08 276,000 2.08 2.08
Date Open High Low Vol Cls adjCls
15-06-08 2.19 2.20 2.08 143,600 2.11 2.11
15-06-05 2.13 2.15 2.06 79,400 2.15 2.15
15-06-04 2.09 2.14 2.06 46,700 2.11 2.11
15-06-03 2.09 2.10 2.08 23,900 2.10 2.10
15-06-02 2.05 2.09 2.02 51,900 2.06 2.06
15-06-01 2.08 2.09 2.01 68,000 2.07 2.07
15-05-29 2.08 2.11 2.06 63,100 2.06 2.06
15-05-28 2.11 2.14 2.08 58,500 2.08 2.08
15-05-27 2.11 2.14 2.10 73,800 2.12 2.12
Date Open High Low Vol Cls adjCls
15-05-26 2.16 2.16 2.10 86,100 2.12 2.12
15-05-22 2.14 2.21 2.13 90,300 2.16 2.16
15-05-21 2.12 2.17 2.12 47,800 2.14 2.14
15-05-20 2.09 2.13 2.06 49,700 2.12 2.12
15-05-19 2.16 2.24 2.07 353,300 2.07 2.07
15-05-18 2.15 2.17 2.13 60,400 2.15 2.15
15-05-15 2.29 2.29 2.13 150,100 2.13 2.13
15-05-14 2.16 2.31 2.13 444,900 2.23 2.23
15-05-13 2.10 2.15 2.07 80,100 2.13 2.13
Date Open High Low Vol Cls adjCls
15-05-12 2.10 2.15 2.10 44,000 2.10 2.10
15-05-11 2.15 2.21 2.08 331,700 2.10 2.10
15-05-08 2.16 2.17 2.07 63,900 2.09 2.09
15-05-07 2.06 2.13 2.01 78,200 2.11 2.11
15-05-06 2.10 2.10 2.03 87,600 2.04 2.04
15-05-05 2.16 2.20 2.07 137,300 2.10 2.10
15-05-04 2.14 2.21 2.14 111,900 2.17 2.17
15-05-01 2.10 2.16 2.10 64,100 2.14 2.14
15-04-30 2.17 2.23 2.06 267,500 2.10 2.10
Date Open High Low Vol Cls adjCls
15-04-29 2.18 2.24 2.18 245,100 2.19 2.19
15-04-28 2.21 2.23 2.17 144,400 2.20 2.20
15-04-27 2.18 2.23 2.12 403,800 2.16 2.16
15-04-24 2.09 2.14 2.08 151,200 2.12 2.12
15-04-23 2.12 2.13 2.08 84,700 2.10 2.10
15-04-22 2.15 2.15 2.09 111,200 2.10 2.10
15-04-21 2.15 2.15 2.10 137,100 2.15 2.15
15-04-20 2.00 2.16 2.00 223,200 2.11 2.11
15-04-17 2.00 2.04 1.96 154,500 2.00 2.00
Date Open High Low Vol Cls adjCls
15-04-16 1.95 2.06 1.95 222,900 1.98 1.98
15-04-15 1.94 2.00 1.93 66,600 1.95 1.95
15-04-14 2.00 2.00 1.95 73,400 1.95 1.95
15-04-13 1.88 2.03 1.88 278,800 1.99 1.99
15-04-10 1.87 1.90 1.86 42,200 1.88 1.88
15-04-09 1.87 1.90 1.87 63,800 1.88 1.88
15-04-08 1.85 1.90 1.81 95,400 1.87 1.87
15-04-07 1.76 1.85 1.76 44,500 1.84 1.84
15-04-06 1.75 1.78 1.73 57,300 1.75 1.75
Date Open High Low Vol Cls adjCls
15-04-02 1.74 1.76 1.72 57,900 1.74 1.74
15-04-01 1.75 1.76 1.72 21,100 1.76 1.76
15-03-31 1.75 1.77 1.73 29,200 1.76 1.76
15-03-30 1.82 1.82 1.75 43,200 1.76 1.76
15-03-27 1.84 1.84 1.80 30,200 1.80 1.80
15-03-26 1.86 1.89 1.81 37,400 1.82 1.82
15-03-25 1.90 1.91 1.86 90,500 1.87 1.87
15-03-24 1.90 1.90 1.85 51,700 1.89 1.89
15-03-23 1.86 1.90 1.82 105,100 1.88 1.88
Date Open High Low Vol Cls adjCls
15-03-20 1.85 1.90 1.75 162,700 1.90 1.90
15-03-19 1.86 1.88 1.85 57,900 1.86 1.86
15-03-18 1.88 1.89 1.86 16,100 1.88 1.88
15-03-17 1.87 1.90 1.85 42,800 1.88 1.88
15-03-16 1.89 1.92 1.87 37,800 1.90 1.90
15-03-13 1.90 1.92 1.89 61,300 1.90 1.90
15-03-12 1.93 1.96 1.85 123,300 1.90 1.90
15-03-11 1.93 1.94 1.91 31,100 1.93 1.93
15-03-10 1.96 1.96 1.90 45,700 1.92 1.92
Date Open High Low Vol Cls adjCls
15-03-09 1.92 1.96 1.90 63,600 1.94 1.94
15-03-06 1.91 1.94 1.90 41,700 1.94 1.94
15-03-05 1.94 1.95 1.90 45,900 1.91 1.91
15-03-04 1.96 1.97 1.93 63,600 1.94 1.94
15-03-03 2.00 2.02 1.97 75,700 1.97 1.97
15-03-02 1.99 2.01 1.95 52,400 2.00 2.00
15-02-27 2.00 2.04 1.95 45,900 2.00 2.00
15-02-26 1.97 2.04 1.95 55,500 2.00 2.00
15-02-25 2.06 2.06 1.92 110,300 1.96 1.96
Date Open High Low Vol Cls adjCls
15-02-24 1.98 2.03 1.91 106,100 2.00 2.00
15-02-23 2.00 2.01 1.90 112,300 1.92 1.92
15-02-20 2.10 2.10 2.01 57,800 2.02 2.02
15-02-19 2.11 2.12 2.08 89,500 2.09 2.09
15-02-18 2.11 2.11 2.07 43,600 2.08 2.08
15-02-17 2.09 2.12 2.03 231,000 2.10 2.10
15-02-13 1.94 2.02 1.94 160,300 2.02 2.02
15-02-12 1.99 1.99 1.93 83,100 1.93 1.93
15-02-11 2.00 2.00 1.91 168,600 1.95 1.95
Date Open High Low Vol Cls adjCls
15-02-10 2.20 2.23 1.97 575,900 2.03 2.03
15-02-09 2.31 2.35 2.05 2,323,000 2.14 2.14
15-02-06 1.83 1.97 1.81 284,500 1.92 1.92
15-02-05 1.80 1.84 1.79 64,900 1.83 1.83
15-02-04 1.82 1.85 1.75 56,500 1.75 1.75
15-02-03 1.84 1.85 1.80 117,300 1.82 1.82
15-02-02 1.81 1.85 1.75 182,100 1.75 1.75
15-01-30 1.75 1.85 1.71 83,500 1.78 1.78
15-01-29 1.69 1.76 1.69 100,100 1.75 1.75
Date Open High Low Vol Cls adjCls
15-01-28 1.66 1.72 1.65 107,300 1.69 1.69
15-01-27 1.64 1.65 1.64 54,800 1.65 1.65
15-01-26 1.62 1.65 1.61 62,400 1.65 1.65
15-01-23 1.61 1.62 1.59 102,000 1.62 1.62
15-01-22 1.60 1.61 1.59 75,100 1.60 1.60
15-01-21 1.60 1.60 1.57 46,800 1.58 1.58
15-01-20 1.55 1.60 1.54 50,400 1.56 1.56
15-01-16 1.52 1.57 1.50 115,500 1.56 1.56
15-01-15 1.56 1.56 1.52 101,900 1.53 1.53
Date Open High Low Vol Cls adjCls
15-01-14 1.55 1.57 1.53 131,100 1.57 1.57
15-01-13 1.56 1.57 1.55 67,700 1.57 1.57
15-01-12 1.58 1.58 1.54 87,400 1.55 1.55
15-01-09 1.58 1.60 1.56 30,900 1.58 1.58
15-01-08 1.58 1.67 1.55 254,100 1.57 1.57
15-01-07 1.55 1.58 1.51 122,000 1.58 1.58
15-01-06 1.53 1.59 1.51 99,900 1.53 1.53
15-01-05 1.53 1.60 1.50 155,600 1.54 1.54
15-01-02 1.51 1.53 1.49 73,600 1.52 1.52
Date Open High Low Vol Cls adjCls
14-12-31 1.50 1.54 1.48 161,400 1.52 1.52
14-12-30 1.50 1.65 1.46 365,700 1.54 1.54
14-12-29 1.45 1.53 1.43 198,000 1.51 1.51
14-12-26 1.53 1.57 1.49 149,600 1.49 1.49
14-12-24 1.59 1.59 1.53 39,200 1.54 1.54
14-12-23 1.64 1.65 1.60 61,900 1.60 1.60
14-12-22 1.56 1.70 1.53 204,400 1.65 1.65
14-12-19 1.56 1.59 1.55 121,200 1.55 1.55
14-12-18 1.62 1.62 1.55 109,900 1.57 1.57
Date Open High Low Vol Cls adjCls
14-12-17 1.47 1.62 1.47 135,700 1.60 1.60
14-12-16 1.52 1.53 1.45 95,100 1.50 1.50
14-12-15 1.40 1.53 1.40 205,000 1.51 1.51
14-12-12 1.68 1.68 1.37 482,600 1.40 1.40
14-12-11 1.72 1.74 1.66 148,300 1.68 1.68
14-12-10 1.76 1.82 1.69 147,900 1.71 1.71
14-12-09 1.80 1.80 1.66 183,400 1.76 1.76
14-12-08 1.95 2.00 1.78 299,000 1.78 1.78
14-12-05 1.96 2.00 1.95 50,000 1.97 1.97
Date Open High Low Vol Cls adjCls
14-12-04 1.96 2.01 1.95 116,000 1.96 1.96
14-12-03 1.96 2.00 1.96 95,100 1.98 1.98
14-12-02 1.97 2.04 1.95 101,500 1.97 1.97
14-12-01 2.01 2.02 1.92 227,000 1.97 1.97
14-11-28 2.05 2.05 2.01 81,700 2.01 2.01
14-11-26 2.08 2.12 2.05 66,700 2.05 2.05
14-11-25 2.05 2.11 2.05 64,200 2.07 2.07
14-11-24 2.09 2.13 2.03 99,000 2.07 2.07
14-11-21 2.20 2.20 2.08 137,900 2.08 2.08
Date Open High Low Vol Cls adjCls
14-11-20 2.15 2.17 2.11 80,200 2.15 2.15
14-11-19 2.06 2.15 2.05 132,900 2.15 2.15
14-11-18 2.08 2.15 2.07 170,000 2.07 2.07
14-11-17 2.13 2.16 2.06 277,000 2.16 2.16
14-11-14 2.03 2.14 2.02 297,400 2.12 2.12
14-11-13 2.07 2.07 2.02 210,000 2.04 2.04
14-11-12 2.05 2.08 2.03 212,200 2.06 2.06
14-11-11 2.04 2.15 2.02 312,000 2.03 2.03
14-11-10 2.06 2.09 2.00 233,100 2.01 2.01
Date Open High Low Vol Cls adjCls
14-11-07 2.00 2.10 2.00 204,200 2.10 2.10
14-11-06 2.02 2.05 1.98 221,200 1.98 1.98
14-11-05 2.05 2.09 2.02 150,500 2.02 2.02
14-11-04 2.04 2.09 2.02 181,200 2.06 2.06
14-11-03 2.08 2.11 2.00 245,900 2.06 2.06
14-10-31 2.08 2.12 2.05 230,400 2.05 2.05
14-10-30 2.13 2.13 2.06 190,800 2.09 2.09
14-10-29 2.17 2.19 2.12 237,500 2.15 2.15
14-10-28 2.18 2.22 2.15 257,100 2.20 2.10
Date Open High Low Vol Cls adjCls
14-10-27 2.19 2.21 2.15 132,200 2.19 2.09
14-10-24 2.25 2.29 2.12 414,300 2.16 2.06
14-10-23 2.27 2.30 2.20 364,500 2.21 2.11
14-10-22 2.30 2.32 2.22 171,400 2.24 2.14
14-10-21 2.38 2.38 2.24 226,700 2.32 2.21
14-10-20 2.30 2.39 2.23 579,600 2.35 2.24
14-10-17 2.25 2.30 2.21 463,400 2.25 2.15
14-10-16 2.08 2.28 2.08 221,200 2.25 2.15
14-10-15 2.24 2.30 2.03 575,000 2.12 2.02
Date Open High Low Vol Cls adjCls
14-10-14 2.38 2.38 2.23 410,400 2.24 2.14
14-10-13 2.16 2.38 2.15 241,200 2.27 2.17
14-10-10 2.31 2.32 2.20 257,300 2.21 2.11
14-10-09 2.26 2.39 2.21 700,900 2.31 2.21
14-10-08 2.13 2.32 2.13 652,000 2.25 2.15
14-10-07 1.99 2.22 1.98 515,000 2.18 2.08
14-10-06 2.05 2.14 2.02 466,100 2.04 1.95
14-10-03 2.25 2.38 2.11 634,400 2.14 2.04
14-10-02 2.20 2.28 2.05 1,212,200 2.22 2.12
Date Open High Low Vol Cls adjCls
14-10-01 2.24 2.27 1.80 4,470,100 2.25 2.15
14-09-30 2.08 2.15 1.94 1,119,400 1.98 1.89
14-09-29 2.05 2.20 2.05 549,500 2.11 2.01
14-09-26 2.10 2.17 2.08 364,000 2.10 2.00
14-09-25 2.25 2.31 2.07 851,300 2.09 2.00
14-09-24 2.27 2.39 2.24 1,372,900 2.30 2.20
14-09-23 2.28 2.35 2.21 1,098,800 2.27 2.17
14-09-22 2.30 2.32 2.22 686,800 2.25 2.15
14-09-19 2.29 2.34 2.24 622,600 2.24 2.14
Date Open High Low Vol Cls adjCls
14-09-18 2.30 2.48 2.28 826,700 2.33 2.22
14-09-17 2.48 2.49 2.30 915,100 2.36 2.25
14-09-16 2.61 2.63 2.38 750,700 2.41 2.30
14-09-15 2.70 2.83 2.50 1,331,400 2.56 2.44
14-09-12 2.46 4.00 2.46 13,593,800 2.85 2.72
14-09-11 2.18 2.33 2.09 320,700 2.28 2.18
14-09-10 2.14 2.28 2.10 264,600 2.20 2.10
14-09-09 2.32 2.34 2.16 466,100 2.18 2.08
14-09-08 2.36 2.43 2.28 508,100 2.33 2.22
Date Open High Low Vol Cls adjCls
14-09-05 2.40 2.45 2.33 290,800 2.43 2.32
14-09-04 2.45 2.62 2.36 481,200 2.40 2.29
14-09-03 2.53 2.68 2.36 700,100 2.45 2.34
14-09-02 2.21 2.54 2.20 1,048,400 2.46 2.35
14-08-29 2.27 2.27 2.15 134,000 2.20 2.10
14-08-28 2.15 2.28 2.13 229,900 2.25 2.15
14-08-27 2.25 2.25 2.15 206,800 2.18 2.08
14-08-26 2.27 2.35 2.22 532,000 2.24 2.14
14-08-25 2.34 2.38 2.29 131,500 2.31 2.21
Date Open High Low Vol Cls adjCls
14-08-22 2.41 2.47 2.28 347,500 2.31 2.21
14-08-21 2.25 2.60 2.25 1,589,000 2.42 2.31
14-08-20 2.29 2.29 2.21 81,700 2.23 2.13
14-08-19 2.31 2.41 2.27 215,400 2.27 2.17
14-08-18 2.30 2.34 2.23 334,200 2.28 2.18
14-08-15 2.04 2.42 2.02 483,100 2.29 2.19
14-08-14 2.04 2.04 2.01 26,600 2.01 1.92
14-08-13 2.05 2.07 2.03 41,000 2.05 1.96
14-08-12 2.05 2.05 2.03 20,200 2.04 1.95
Date Open High Low Vol Cls adjCls
14-08-11 2.05 2.15 2.05 118,300 2.06 1.97
14-08-08 1.93 2.03 1.91 87,500 2.03 1.94
14-08-07 2.15 2.15 1.94 119,400 1.95 1.86
14-08-06 1.93 2.15 1.93 237,800 2.13 2.03
14-08-05 1.92 1.94 1.92 24,700 1.93 1.84
14-08-04 1.91 1.93 1.90 89,100 1.91 1.82
14-08-01 1.96 1.96 1.92 33,700 1.93 1.84
14-07-31 1.95 1.99 1.93 73,100 1.95 1.86
14-07-30 1.90 1.98 1.90 64,200 1.97 1.88
Date Open High Low Vol Cls adjCls
14-07-29 2.00 2.00 1.92 276,300 1.94 1.85
14-07-28 2.11 2.11 2.02 111,300 2.04 1.95
14-07-25 2.15 2.15 2.07 113,800 2.11 2.01
14-07-24 2.17 2.22 2.15 124,700 2.17 2.07
14-07-23 2.22 2.34 2.17 489,800 2.19 2.09
14-07-22 2.12 2.22 2.11 223,400 2.22 2.12
14-07-21 2.14 2.15 2.11 12,900 2.13 2.03
14-07-18 2.15 2.15 2.11 46,800 2.13 2.03
14-07-17 2.17 2.17 2.11 49,400 2.11 2.01
Date Open High Low Vol Cls adjCls
14-07-16 2.17 2.21 2.15 90,500 2.15 2.05
14-07-15 2.16 2.19 2.13 104,400 2.15 2.05
14-07-14 2.12 2.15 2.12 72,400 2.15 2.05
14-07-11 2.15 2.16 2.13 61,400 2.13 2.03
14-07-10 2.18 2.19 2.16 44,800 2.16 2.06
14-07-09 2.19 2.19 2.18 33,300 2.19 2.09
14-07-08 2.18 2.20 2.18 36,800 2.18 2.08
14-07-07 2.17 2.20 2.16 55,500 2.18 2.08
14-07-03 2.16 2.20 2.16 47,500 2.16 2.06
Date Open High Low Vol Cls adjCls
14-07-02 2.17 2.20 2.15 62,800 2.18 2.08
14-07-01 2.20 2.22 2.15 120,700 2.16 2.06
14-06-30 2.21 2.23 2.18 88,400 2.20 2.10
14-06-27 2.23 2.23 2.21 42,000 2.21 2.11
14-06-26 2.22 2.25 2.22 61,300 2.22 2.12
14-06-25 2.21 2.27 2.21 54,300 2.22 2.12
14-06-24 2.30 2.33 2.21 149,400 2.22 2.12
14-06-23 2.25 2.33 2.21 65,700 2.31 2.21
14-06-20 2.27 2.30 2.26 161,700 2.26 2.16
Date Open High Low Vol Cls adjCls
14-06-19 2.30 2.32 2.25 86,900 2.27 2.17
14-06-18 2.38 2.38 2.30 64,700 2.30 2.20
14-06-17 2.28 2.37 2.28 63,500 2.35 2.24
14-06-16 2.30 2.37 2.27 80,600 2.28 2.18
14-06-13 2.41 2.41 2.30 123,300 2.31 2.21
14-06-12 2.38 2.38 2.28 144,700 2.34 2.23
14-06-11 2.58 2.58 2.35 180,200 2.36 2.25
14-06-10 2.42 2.58 2.40 167,600 2.52 2.41
14-06-09 2.30 2.45 2.30 82,700 2.41 2.30
Date Open High Low Vol Cls adjCls
14-06-06 2.34 2.34 2.32 64,100 2.34 2.23
14-06-05 2.32 2.37 2.28 30,500 2.36 2.25
14-06-04 2.29 2.35 2.28 55,000 2.32 2.21
14-06-03 2.34 2.35 2.27 50,900 2.30 2.20
14-06-02 2.31 2.34 2.28 59,500 2.34 2.23
14-05-30 2.33 2.35 2.31 31,700 2.31 2.21
14-05-29 2.31 2.39 2.29 46,100 2.35 2.24
14-05-28 2.38 2.38 2.26 130,000 2.32 2.21
14-05-27 2.44 2.46 2.38 85,300 2.38 2.27
Date Open High Low Vol Cls adjCls
14-05-23 2.41 2.48 2.40 91,100 2.44 2.33
14-05-22 2.38 2.50 2.37 229,600 2.40 2.29
14-05-21 2.31 2.38 2.26 182,800 2.36 2.25
14-05-20 2.43 2.49 2.30 159,800 2.31 2.21
14-05-19 2.46 2.48 2.37 208,700 2.42 2.31
14-05-16 2.63 2.63 2.45 226,900 2.47 2.36
14-05-15 2.58 2.64 2.50 280,500 2.57 2.45
14-05-14 2.69 2.71 2.58 144,000 2.58 2.46
14-05-13 2.78 2.78 2.61 137,600 2.63 2.51
Date Open High Low Vol Cls adjCls
14-05-12 2.82 2.82 2.60 240,000 2.74 2.62
14-05-09 2.59 3.07 2.56 828,500 2.84 2.71
14-05-08 2.64 2.64 2.60 56,900 2.60 2.48
14-05-07 2.70 2.70 2.63 82,100 2.66 2.54
14-05-06 2.73 2.73 2.70 63,700 2.71 2.59
14-05-05 2.74 2.75 2.71 33,000 2.72 2.60
14-05-02 2.69 2.83 2.69 50,700 2.74 2.62
14-05-01 2.76 2.76 2.67 117,400 2.69 2.57
14-04-30 2.84 2.84 2.76 71,800 2.76 2.63
Date Open High Low Vol Cls adjCls
14-04-29 2.81 2.86 2.80 46,100 2.83 2.70
14-04-28 2.81 2.82 2.80 53,200 2.81 2.68
14-04-25 2.87 2.87 2.81 63,800 2.81 2.68
14-04-24 2.87 2.90 2.85 65,000 2.86 2.73
14-04-23 2.92 2.95 2.86 83,900 2.86 2.73
14-04-22 2.98 3.00 2.91 69,000 2.95 2.82
14-04-21 2.89 2.93 2.89 28,000 2.92 2.79
14-04-17 2.90 2.91 2.87 32,200 2.89 2.76
14-04-16 2.90 2.94 2.87 39,900 2.90 2.77
Date Open High Low Vol Cls adjCls
14-04-15 2.95 2.96 2.86 83,400 2.91 2.78
14-04-14 2.88 3.02 2.88 101,000 2.95 2.82
14-04-11 2.90 2.93 2.87 110,300 2.89 2.76
14-04-10 2.87 2.95 2.87 98,500 2.95 2.82
14-04-09 2.92 2.94 2.86 129,000 2.87 2.74
14-04-08 2.89 2.93 2.89 72,500 2.92 2.79
14-04-07 2.96 3.04 2.90 76,400 2.92 2.79
14-04-04 3.07 3.20 2.89 294,400 2.96 2.83
14-04-03 3.07 3.22 3.01 218,800 3.09 2.95
Date Open High Low Vol Cls adjCls
14-04-02 3.06 3.15 3.05 93,700 3.08 2.94
14-04-01 2.87 3.15 2.87 403,500 3.08 2.94
14-03-31 2.96 2.98 2.86 85,500 2.89 2.76
14-03-28 2.98 3.00 2.93 36,400 2.95 2.82
14-03-27 2.93 2.97 2.91 57,300 2.97 2.84
14-03-26 2.94 2.99 2.90 81,500 2.92 2.79
14-03-25 3.01 3.05 2.84 124,400 2.95 2.82
14-03-24 3.18 3.18 2.95 82,200 3.05 2.91
14-03-21 3.08 3.18 3.00 376,400 3.18 3.04
Date Open High Low Vol Cls adjCls
14-03-20 2.87 3.07 2.85 219,600 3.05 2.91
14-03-19 2.85 2.90 2.84 67,000 2.87 2.74
14-03-18 2.82 2.86 2.80 95,300 2.84 2.71
14-03-17 2.83 2.94 2.81 115,100 2.84 2.71
14-03-14 2.84 2.85 2.80 110,900 2.84 2.71
14-03-13 2.93 2.96 2.85 118,100 2.90 2.77
14-03-12 3.00 3.02 2.88 148,800 2.93 2.80
14-03-11 3.00 3.09 2.98 137,200 2.98 2.84
14-03-10 3.17 3.17 2.98 199,300 3.01 2.87
Date Open High Low Vol Cls adjCls
14-03-07 3.25 3.31 3.10 117,100 3.16 3.02
14-03-06 3.40 3.41 3.12 266,000 3.18 3.04
14-03-05 3.00 3.33 2.92 540,000 3.28 3.13
14-03-04 2.94 2.99 2.88 42,800 2.97 2.84
14-03-03 2.92 3.00 2.81 171,400 2.88 2.75
14-02-28 3.01 3.05 2.80 190,300 2.94 2.81
14-02-27 2.90 3.10 2.89 327,300 3.00 2.86
14-02-26 2.93 2.94 2.87 165,800 2.88 2.75
14-02-25 2.98 3.00 2.92 43,800 2.95 2.82
Date Open High Low Vol Cls adjCls
14-02-24 2.96 2.98 2.90 69,000 2.97 2.84
14-02-21 2.98 3.03 2.92 69,300 2.95 2.82
14-02-20 3.00 3.03 2.95 190,900 2.98 2.84
14-02-19 2.91 3.00 2.87 161,400 2.95 2.82
14-02-18 3.03 3.07 2.86 227,000 2.92 2.79
14-02-14 3.00 3.05 2.98 110,300 3.00 2.86
14-02-13 3.08 3.11 2.98 287,300 3.01 2.87
14-02-12 3.08 3.16 3.05 82,000 3.09 2.95
14-02-11 3.03 3.16 3.02 112,800 3.06 2.92
Date Open High Low Vol Cls adjCls
14-02-10 3.19 3.25 3.02 175,900 3.02 2.88
14-02-07 3.15 3.22 3.12 46,400 3.17 3.03
14-02-06 3.03 3.22 3.02 188,600 3.12 2.98
14-02-05 3.20 3.22 3.03 122,600 3.07 2.93
14-02-04 3.20 3.33 3.20 67,900 3.23 3.08
14-02-03 3.31 3.35 3.19 95,500 3.22 3.07
14-01-31 3.30 3.43 3.22 58,600 3.34 3.19
14-01-30 3.48 3.50 3.30 68,600 3.34 3.19
14-01-29 3.23 3.47 3.23 111,100 3.46 3.30
Date Open High Low Vol Cls adjCls
14-01-28 3.34 3.44 3.22 75,200 3.26 3.11
14-01-27 3.25 3.38 3.09 201,900 3.31 3.16
14-01-24 3.40 3.40 3.18 222,600 3.26 3.11
14-01-23 3.65 3.65 3.38 394,500 3.42 3.26
14-01-22 3.72 3.79 3.63 101,400 3.69 3.52
14-01-21 3.89 3.90 3.63 186,200 3.75 3.58
14-01-17 3.86 3.93 3.83 127,400 3.85 3.68
14-01-16 3.92 3.95 3.86 121,600 3.86 3.68
14-01-15 3.92 3.95 3.85 183,700 3.90 3.72
Date Open High Low Vol Cls adjCls
14-01-14 3.83 3.94 3.83 104,500 3.90 3.72
14-01-13 3.84 3.87 3.78 53,400 3.81 3.64
14-01-10 3.75 3.84 3.75 79,600 3.76 3.59
14-01-09 3.92 3.92 3.75 75,800 3.75 3.58
14-01-08 3.96 4.00 3.85 132,200 3.87 3.69
14-01-07 3.85 3.97 3.85 83,800 3.90 3.72
14-01-06 3.90 3.95 3.78 150,100 3.82 3.65
14-01-03 3.65 3.80 3.65 172,400 3.73 3.56
14-01-02 3.60 3.75 3.58 141,400 3.65 3.48
Date Open High Low Vol Cls adjCls
13-12-31 3.73 3.79 3.62 125,700 3.62 3.46
13-12-30 3.83 3.88 3.67 168,400 3.70 3.53
13-12-27 3.95 3.98 3.83 88,300 3.85 3.68
13-12-26 3.78 3.94 3.78 100,600 3.89 3.71
13-12-24 3.86 4.01 3.85 143,000 3.90 3.72
13-12-23 3.73 3.87 3.70 146,700 3.81 3.64
13-12-20 3.63 3.80 3.61 210,200 3.75 3.58
13-12-19 3.75 3.78 3.61 60,400 3.65 3.48
13-12-18 3.78 3.79 3.74 54,100 3.75 3.58
Date Open High Low Vol Cls adjCls
13-12-17 3.70 3.86 3.68 78,500 3.79 3.62
13-12-16 3.52 3.79 3.52 130,700 3.74 3.57
13-12-13 3.53 3.58 3.52 59,400 3.52 3.36
13-12-12 3.53 3.58 3.51 54,300 3.55 3.39
13-12-11 3.73 3.77 3.51 213,900 3.54 3.38
13-12-10 3.82 3.83 3.75 112,000 3.75 3.58
13-12-09 3.93 3.99 3.82 120,500 3.85 3.68
13-12-06 3.85 3.92 3.85 60,400 3.92 3.74
13-12-05 3.90 3.91 3.82 57,200 3.82 3.65
Date Open High Low Vol Cls adjCls
13-12-04 3.95 3.98 3.85 53,600 3.93 3.75
13-12-03 4.00 4.06 3.91 39,400 3.94 3.76
13-12-02 4.05 4.10 4.00 70,000 4.00 3.82
13-11-29 3.95 4.08 3.83 95,700 4.06 3.88
13-11-27 3.95 4.06 3.82 63,600 3.96 3.78
13-11-26 3.98 3.99 3.81 138,100 3.94 3.76
13-11-25 4.10 4.10 3.98 45,800 3.99 3.81
13-11-22 4.10 4.10 3.96 75,200 4.06 3.88
13-11-21 3.95 3.95 3.83 40,700 3.93 3.75
Date Open High Low Vol Cls adjCls
13-11-20 4.02 4.06 3.80 183,300 3.88 3.70
13-11-19 4.00 4.09 4.00 83,900 4.02 3.84
13-11-18 4.30 4.30 4.05 148,800 4.07 3.89
13-11-15 4.18 4.43 4.18 137,500 4.25 4.06
13-11-14 4.15 4.24 4.10 63,900 4.20 4.01
13-11-13 4.18 4.24 4.00 176,900 4.09 3.90
13-11-12 4.57 4.57 4.18 388,400 4.19 4.00
13-11-11 4.47 4.60 4.42 154,900 4.56 4.35
13-11-08 4.19 4.34 4.11 89,500 4.32 4.12
Date Open High Low Vol Cls adjCls
13-11-07 4.32 4.35 4.21 69,800 4.22 4.03
13-11-06 4.19 4.32 4.17 102,800 4.31 4.11
13-11-05 4.05 4.25 4.05 191,000 4.13 3.94
13-11-04 4.00 4.04 3.94 92,600 4.02 3.84
13-11-01 3.92 3.99 3.92 62,900 3.99 3.81
13-10-31 3.94 4.05 3.91 65,000 3.94 3.76
13-10-30 4.08 4.14 3.96 90,000 3.97 3.79
13-10-29 4.05 4.20 3.91 146,700 4.11 3.92
13-10-28 4.26 4.29 3.97 409,000 4.05 3.87
Date Open High Low Vol Cls adjCls
13-10-25 4.54 4.54 4.20 201,500 4.26 4.07
13-10-24 4.58 4.63 4.46 126,000 4.53 4.32
13-10-23 4.50 4.70 4.37 165,100 4.57 4.36
13-10-22 4.65 4.65 4.43 126,600 4.48 4.28
13-10-21 4.70 4.78 4.36 306,100 4.60 4.39
13-10-18 4.80 4.92 4.65 249,000 4.67 4.46
13-10-17 4.65 4.85 4.58 257,400 4.72 4.51
13-10-16 4.62 4.82 4.53 294,400 4.61 4.40
13-10-15 4.46 4.72 4.40 287,000 4.59 4.38
Date Open High Low Vol Cls adjCls
13-10-14 4.60 4.60 4.38 104,500 4.50 4.30
13-10-11 4.59 4.62 4.46 127,500 4.55 4.34
13-10-10 4.35 4.56 4.28 175,500 4.45 4.25
13-10-09 4.19 4.33 3.88 310,900 4.32 4.12
13-10-08 4.83 4.84 4.30 317,100 4.35 4.15
13-10-07 5.00 5.04 4.80 231,700 4.84 4.62
13-10-04 4.73 5.10 4.65 449,500 4.95 4.73
13-10-03 4.50 4.78 4.46 246,600 4.70 4.49
13-10-02 4.34 4.56 4.31 146,700 4.52 4.31
Date Open High Low Vol Cls adjCls
13-10-01 4.60 4.60 4.32 158,900 4.36 4.16
13-09-30 4.27 4.60 4.20 167,800 4.55 4.34
13-09-27 4.38 4.41 4.22 122,900 4.28 4.09
13-09-26 4.60 4.69 4.33 217,700 4.42 4.22
13-09-25 4.23 4.68 4.15 390,700 4.52 4.31
13-09-24 4.10 4.23 3.98 202,900 4.21 4.02
13-09-23 3.85 4.10 3.83 150,200 4.10 3.91
13-09-20 3.85 3.89 3.71 113,900 3.81 3.64
13-09-19 4.02 4.05 3.86 134,800 3.88 3.70
Date Open High Low Vol Cls adjCls
13-09-18 4.01 4.06 4.00 130,000 4.00 3.82
13-09-17 4.01 4.05 4.01 70,700 4.04 3.86
13-09-16 4.15 4.15 4.00 237,800 4.02 3.84
13-09-13 4.01 4.15 4.01 110,600 4.10 3.91
13-09-12 4.01 4.19 3.82 306,800 4.05 3.87
13-09-11 3.93 4.05 3.80 174,600 4.03 3.85
13-09-10 3.93 4.10 3.76 415,300 3.92 3.74
13-09-09 3.50 3.92 3.48 609,500 3.87 3.69
13-09-06 3.48 3.50 3.43 132,500 3.50 3.34
Date Open High Low Vol Cls adjCls
13-09-05 3.50 3.50 3.48 51,000 3.48 3.32
13-09-04 3.46 3.50 3.38 77,500 3.50 3.34
13-09-03 3.42 3.50 3.35 108,000 3.47 3.31
13-08-30 3.50 3.50 3.35 30,100 3.35 3.20
13-08-29 3.32 3.50 3.27 88,800 3.49 3.33
13-08-28 3.32 3.32 3.27 29,400 3.29 3.14
13-08-27 3.33 3.39 3.30 37,800 3.34 3.19
13-08-26 3.32 3.39 3.32 32,200 3.35 3.20
13-08-23 3.36 3.36 3.25 80,700 3.33 3.18
Date Open High Low Vol Cls adjCls
13-08-22 3.35 3.38 3.33 46,000 3.33 3.18
13-08-21 3.36 3.37 3.30 44,300 3.30 3.15
13-08-20 3.50 3.55 3.37 98,800 3.37 3.22
13-08-19 3.39 3.60 3.38 193,000 3.49 3.33
13-08-16 3.43 3.43 3.27 80,500 3.35 3.20
13-08-15 3.50 3.50 3.32 114,600 3.40 3.25
13-08-14 3.40 3.60 3.39 227,500 3.54 3.38
13-08-13 3.06 3.41 3.03 413,400 3.39 3.24
13-08-12 2.91 3.07 2.90 185,700 3.06 2.92
Date Open High Low Vol Cls adjCls
13-08-09 2.88 2.92 2.86 118,600 2.88 2.75
13-08-08 2.89 2.90 2.85 83,900 2.86 2.73
13-08-07 2.87 2.97 2.85 71,600 2.88 2.75
13-08-06 2.90 2.94 2.86 75,000 2.88 2.75
13-08-05 2.86 2.90 2.85 62,300 2.88 2.75
13-08-02 2.87 2.92 2.85 49,800 2.86 2.73
13-08-01 2.97 2.97 2.81 110,000 2.82 2.69
13-07-31 2.89 2.89 2.83 45,100 2.83 2.70
13-07-30 2.90 2.90 2.85 53,800 2.88 2.75
Date Open High Low Vol Cls adjCls
13-07-29 2.95 2.96 2.89 64,700 2.90 2.77
13-07-26 2.86 2.97 2.86 70,300 2.95 2.82
13-07-25 2.82 2.88 2.82 57,200 2.85 2.72
13-07-24 2.81 2.89 2.81 106,500 2.81 2.68
13-07-23 2.82 2.86 2.80 125,500 2.85 2.72
13-07-22 2.81 2.84 2.78 43,200 2.80 2.67
13-07-19 2.84 2.84 2.76 46,900 2.79 2.66
13-07-18 2.80 2.89 2.78 74,400 2.81 2.68
13-07-17 2.83 2.86 2.77 83,500 2.80 2.67
Date Open High Low Vol Cls adjCls
13-07-16 2.80 2.82 2.79 58,900 2.82 2.69
13-07-15 2.84 2.88 2.78 103,000 2.82 2.69
13-07-12 2.79 2.82 2.76 25,900 2.78 2.65
13-07-11 2.80 2.84 2.77 88,500 2.79 2.66
13-07-10 2.62 2.77 2.62 26,900 2.70 2.58
13-07-09 2.59 2.64 2.57 96,800 2.64 2.52
13-07-08 2.74 2.75 2.60 148,400 2.61 2.49
13-07-05 2.83 2.85 2.73 105,700 2.74 2.62
13-07-03 2.82 2.85 2.82 6,200 2.83 2.70
Date Open High Low Vol Cls adjCls
13-07-02 2.80 2.87 2.80 46,300 2.86 2.73
13-07-01 2.88 2.88 2.81 33,000 2.81 2.68
13-06-28 2.88 2.88 2.80 37,300 2.83 2.70
13-06-27 2.86 2.88 2.82 25,300 2.88 2.75
13-06-26 2.79 2.89 2.79 32,700 2.88 2.75
13-06-25 2.80 2.82 2.79 25,000 2.79 2.66
13-06-24 2.83 2.83 2.80 38,700 2.80 2.67
13-06-21 2.85 2.85 2.81 28,800 2.84 2.71
13-06-20 2.81 2.83 2.80 35,700 2.81 2.68
Date Open High Low Vol Cls adjCls
13-06-19 2.80 2.85 2.80 19,400 2.82 2.69
13-06-18 2.81 2.83 2.80 52,300 2.81 2.68
13-06-17 2.82 2.85 2.80 48,600 2.81 2.68
13-06-14 2.87 2.88 2.83 23,400 2.85 2.72
13-06-13 2.80 2.90 2.80 54,400 2.90 2.77
13-06-12 2.85 2.89 2.80 10,800 2.82 2.69
13-06-11 2.80 2.86 2.78 45,900 2.86 2.73
13-06-10 2.83 2.84 2.80 28,100 2.80 2.67
13-06-07 2.82 2.84 2.80 24,000 2.80 2.67
Date Open High Low Vol Cls adjCls
13-06-06 2.84 2.84 2.81 33,500 2.82 2.69
13-06-05 2.88 2.90 2.81 36,000 2.81 2.68
13-06-04 2.88 2.91 2.88 21,600 2.90 2.77
13-06-03 2.87 2.90 2.85 52,600 2.90 2.77
13-05-31 2.86 2.93 2.86 47,300 2.89 2.76
13-05-30 2.94 2.94 2.87 79,900 2.89 2.76
13-05-29 2.99 3.00 2.93 79,500 2.94 2.81
13-05-28 2.96 3.05 2.91 96,800 2.98 2.84
13-05-24 2.90 2.96 2.90 25,000 2.95 2.82
Date Open High Low Vol Cls adjCls
13-05-23 2.93 2.97 2.90 84,300 2.90 2.77
13-05-22 2.92 2.98 2.92 94,900 2.93 2.80
13-05-21 2.85 2.95 2.85 45,700 2.92 2.79
13-05-20 2.83 2.90 2.83 63,900 2.85 2.72
13-05-17 2.80 2.88 2.80 49,000 2.82 2.69
13-05-16 2.85 2.89 2.78 149,500 2.82 2.69
13-05-15 2.93 3.02 2.84 97,800 2.85 2.72
13-05-14 3.01 3.05 2.93 97,900 2.93 2.80
13-05-13 2.98 3.08 2.98 88,800 3.00 2.86
Date Open High Low Vol Cls adjCls
13-05-10 3.00 3.05 2.98 35,300 3.03 2.89
13-05-09 2.96 3.00 2.96 19,900 2.98 2.84
13-05-08 2.87 2.97 2.87 40,000 2.97 2.84
13-05-07 2.89 2.98 2.86 91,500 2.86 2.73
13-05-06 2.88 3.00 2.85 146,900 2.86 2.73
13-05-03 2.88 2.95 2.88 50,600 2.88 2.75
13-05-02 3.00 3.00 2.83 97,700 2.84 2.71
13-05-01 3.04 3.04 2.95 45,100 2.95 2.82
13-04-30 3.00 3.05 3.00 22,800 3.04 2.90
Date Open High Low Vol Cls adjCls
13-04-29 2.97 3.05 2.97 31,600 2.98 2.84
13-04-26 3.03 3.05 3.00 40,100 3.03 2.89
13-04-25 2.99 3.09 2.96 38,400 3.07 2.93
13-04-24 3.07 3.08 2.95 66,500 2.99 2.85
13-04-23 3.10 3.10 3.01 16,300 3.06 2.92
13-04-22 3.11 3.11 3.00 32,600 3.07 2.93
13-04-19 3.04 3.12 3.04 32,100 3.08 2.94
13-04-18 3.17 3.17 3.00 88,100 3.00 2.86
13-04-17 3.15 3.20 3.10 77,400 3.15 3.01
Date Open High Low Vol Cls adjCls
13-04-16 3.13 3.19 3.13 49,800 3.15 3.01
13-04-15 3.35 3.35 3.10 110,800 3.10 2.96
13-04-12 3.36 3.38 3.32 21,700 3.36 3.21
13-04-11 3.32 3.41 3.27 86,000 3.41 3.26
13-04-10 3.25 3.38 3.25 83,800 3.36 3.21
13-04-09 3.34 3.38 3.27 25,700 3.28 3.13
13-04-08 3.36 3.38 3.29 27,500 3.33 3.18
13-04-05 3.27 3.40 3.27 66,700 3.38 3.23
13-04-04 3.24 3.33 3.22 59,000 3.33 3.18
Date Open High Low Vol Cls adjCls
13-04-03 3.32 3.33 3.25 38,500 3.27 3.12
13-04-02 3.22 3.34 3.19 70,900 3.30 3.15
13-04-01 3.19 3.24 3.19 45,500 3.22 3.07
13-03-28 3.20 3.22 3.17 89,000 3.20 3.05
13-03-27 3.15 3.25 3.15 27,500 3.19 3.05
13-03-26 3.23 3.23 3.14 43,100 3.16 3.02
13-03-25 3.29 3.29 3.15 85,300 3.20 3.05
13-03-22 3.44 3.51 3.28 72,700 3.31 3.16
13-03-21 3.30 3.42 3.20 64,800 3.41 3.26
Date Open High Low Vol Cls adjCls
13-03-20 3.36 3.36 3.26 42,500 3.29 3.14
13-03-19 3.32 3.43 3.32 67,400 3.38 3.23
13-03-18 3.31 3.49 3.29 65,500 3.32 3.17
13-03-15 3.20 3.73 3.20 269,900 3.37 3.22
13-03-14 3.25 3.30 3.14 53,000 3.23 3.08
13-03-13 3.32 3.33 3.24 32,800 3.24 3.09
13-03-12 3.40 3.40 3.31 32,400 3.33 3.18
13-03-11 3.26 3.40 3.26 49,800 3.40 3.25
13-03-08 3.26 3.32 3.22 34,500 3.31 3.16
Date Open High Low Vol Cls adjCls
13-03-07 3.28 3.29 3.25 31,800 3.28 3.13
13-03-06 3.24 3.32 3.24 36,100 3.31 3.16
13-03-05 3.14 3.24 3.14 38,700 3.22 3.07
13-03-04 3.15 3.17 3.14 62,200 3.14 3.00
13-03-01 3.21 3.22 3.19 54,000 3.19 3.05
13-02-28 3.20 3.25 3.20 26,600 3.21 3.06
13-02-27 3.20 3.22 3.20 46,600 3.20 3.05
13-02-26 3.24 3.25 3.21 29,500 3.22 3.07
13-02-25 3.31 3.32 3.23 77,700 3.25 3.10
Date Open High Low Vol Cls adjCls
13-02-22 3.28 3.38 3.24 56,500 3.32 3.17
13-02-21 3.31 3.33 3.26 38,900 3.27 3.12
13-02-20 3.50 3.50 3.36 33,300 3.36 3.21
13-02-19 3.49 3.54 3.45 66,200 3.49 3.33
13-02-15 3.48 3.48 3.41 40,500 3.41 3.26
13-02-14 3.46 3.50 3.46 18,100 3.49 3.33
13-02-13 3.35 3.50 3.32 95,400 3.47 3.31
13-02-12 3.46 3.55 3.36 62,500 3.38 3.23
13-02-11 3.50 3.54 3.45 31,200 3.48 3.32
Date Open High Low Vol Cls adjCls
13-02-08 3.60 3.62 3.50 55,200 3.56 3.40
13-02-07 3.56 3.63 3.53 28,600 3.62 3.46
13-02-06 3.58 3.61 3.56 24,600 3.56 3.40
13-02-05 3.62 3.62 3.56 31,000 3.62 3.46
13-02-04 3.61 3.65 3.60 18,300 3.62 3.46
13-02-01 3.70 3.70 3.62 61,500 3.67 3.50
13-01-31 3.64 3.70 3.60 40,400 3.68 3.51
13-01-30 3.68 3.70 3.53 62,300 3.67 3.50
13-01-29 3.70 3.70 3.62 45,200 3.69 3.52
Date Open High Low Vol Cls adjCls
13-01-28 3.75 3.75 3.62 26,700 3.67 3.50
13-01-25 3.58 3.75 3.58 68,300 3.71 3.54
13-01-24 3.50 3.65 3.50 50,000 3.61 3.45
13-01-23 3.60 3.60 3.50 42,900 3.54 3.38
13-01-22 3.77 3.78 3.50 119,100 3.60 3.44
13-01-18 3.80 3.89 3.75 45,200 3.77 3.60
13-01-17 3.87 3.95 3.80 53,400 3.84 3.67
13-01-16 3.90 3.94 3.80 53,000 3.83 3.66
13-01-15 3.68 3.87 3.68 148,000 3.85 3.68
Date Open High Low Vol Cls adjCls
13-01-14 3.69 3.73 3.67 29,100 3.73 3.56
13-01-11 3.72 3.73 3.66 47,500 3.73 3.56
13-01-10 3.63 3.73 3.51 45,500 3.73 3.56
13-01-09 3.70 3.72 3.50 46,300 3.66 3.49
13-01-08 3.62 3.74 3.62 72,000 3.73 3.56
13-01-07 3.59 3.74 3.58 81,200 3.67 3.50
13-01-04 3.41 3.57 3.37 45,000 3.57 3.41
13-01-03 3.43 3.55 3.33 81,500 3.35 3.20
13-01-02 3.31 3.45 3.31 80,500 3.45 3.29
Date Open High Low Vol Cls adjCls
12-12-31 3.36 3.45 3.25 104,900 3.28 3.13
12-12-28 3.24 3.63 3.24 124,100 3.41 3.26
12-12-27 3.35 3.35 3.28 38,700 3.30 3.15
12-12-26 3.35 3.40 3.30 40,100 3.34 3.19
12-12-24 3.45 3.48 3.38 28,500 3.38 3.23
12-12-21 3.55 3.58 3.50 27,800 3.51 3.35
12-12-20 3.63 3.63 3.55 30,300 3.56 3.40
12-12-19 3.63 3.65 3.55 41,900 3.65 3.48
12-12-18 3.55 3.64 3.53 98,200 3.58 3.42
Date Open High Low Vol Cls adjCls
12-12-17 3.53 3.60 3.40 109,800 3.58 3.42
12-12-14 3.21 3.57 3.21 204,400 3.51 3.35
12-12-13 3.19 3.23 3.19 42,900 3.21 3.06
12-12-12 3.18 3.23 3.15 34,000 3.20 3.05
12-12-11 3.18 3.23 3.18 42,600 3.20 3.05
12-12-10 3.16 3.23 3.11 60,400 3.21 3.06
12-12-07 3.22 3.22 3.12 55,400 3.19 3.05
12-12-06 3.19 3.24 3.18 10,600 3.24 3.09
12-12-05 3.19 3.25 3.17 60,900 3.20 3.05
Date Open High Low Vol Cls adjCls
12-12-04 3.32 3.34 3.20 64,600 3.20 3.05
12-12-03 3.37 3.38 3.30 39,800 3.36 3.21
12-11-30 3.45 3.46 3.31 23,700 3.37 3.22
12-11-29 3.48 3.48 3.45 29,500 3.48 3.32
12-11-28 3.35 3.49 3.31 33,800 3.45 3.29
12-11-27 3.38 3.40 3.32 26,400 3.40 3.25
12-11-26 3.47 3.50 3.30 35,300 3.42 3.26
12-11-23 3.46 3.55 3.41 54,700 3.50 3.34
12-11-21 3.20 3.40 3.11 45,800 3.36 3.21
Date Open High Low Vol Cls adjCls
12-11-20 3.10 3.29 2.74 170,800 3.20 3.05
12-11-19 3.55 3.55 3.10 78,000 3.10 2.96
12-11-16 3.10 3.21 3.10 25,900 3.21 3.06
12-11-15 3.20 3.24 3.10 88,500 3.13 2.99
12-11-14 3.50 3.50 3.21 97,400 3.24 3.09
12-11-13 3.57 3.59 3.47 62,100 3.47 3.31
12-11-12 3.42 3.60 3.42 46,800 3.56 3.40
12-11-09 3.45 3.50 3.40 69,600 3.44 3.28
12-11-08 3.58 3.58 3.46 32,300 3.46 3.30
Date Open High Low Vol Cls adjCls
12-11-07 3.68 3.68 3.57 53,700 3.58 3.42
12-11-06 3.63 3.68 3.63 32,700 3.64 3.47
12-11-05 3.60 3.65 3.58 62,300 3.62 3.46
12-11-02 3.38 3.58 3.38 87,000 3.51 3.35
12-11-01 3.42 3.50 3.32 63,500 3.50 3.34
12-10-31 3.32 3.44 3.30 21,000 3.44 3.28
12-10-26 3.25 3.36 3.25 24,200 3.31 3.16
12-10-25 3.30 3.43 3.22 38,400 3.28 3.13
12-10-24 3.44 3.46 3.25 60,200 3.30 3.15
Date Open High Low Vol Cls adjCls
12-10-23 3.50 3.50 3.40 58,100 3.46 3.30
12-10-22 3.38 3.54 3.34 83,300 3.54 3.38
12-10-19 3.43 3.50 3.32 56,000 3.40 3.25
12-10-18 3.41 3.58 3.40 64,500 3.47 3.31
12-10-17 3.38 3.47 3.36 51,400 3.41 3.26
12-10-16 3.47 3.47 3.32 73,000 3.40 3.25
12-10-15 3.25 3.49 3.25 138,000 3.46 3.30
12-10-12 3.20 3.22 3.15 57,700 3.17 3.03
12-10-11 3.21 3.23 3.20 34,300 3.20 3.05
Date Open High Low Vol Cls adjCls
12-10-10 3.28 3.29 3.20 39,600 3.21 3.06
12-10-09 3.22 3.32 3.20 26,900 3.31 3.16
12-10-08 3.25 3.25 3.21 40,400 3.23 3.08
12-10-05 3.30 3.33 3.26 26,400 3.27 3.12
12-10-04 3.27 3.36 3.20 45,800 3.33 3.18
12-10-03 3.31 3.34 3.20 54,700 3.33 3.18
12-10-02 3.31 3.36 3.22 95,600 3.36 3.21
12-10-01 3.31 3.31 3.21 53,300 3.29 3.14
12-09-28 3.28 3.33 3.27 31,600 3.28 3.13
Date Open High Low Vol Cls adjCls
12-09-27 3.33 3.35 3.29 57,800 3.33 3.18
12-09-26 3.30 3.35 3.25 40,200 3.30 3.15
12-09-25 3.56 3.56 3.26 145,800 3.30 3.15
12-09-24 3.20 3.57 3.18 189,000 3.52 3.36
12-09-21 3.55 3.69 3.26 176,700 3.26 3.11
12-09-20 3.65 3.65 3.45 128,700 3.48 3.32
12-09-19 3.70 3.76 3.60 38,000 3.68 3.51
12-09-18 3.70 3.73 3.63 36,500 3.68 3.51
12-09-17 3.70 3.70 3.57 90,800 3.65 3.48
Date Open High Low Vol Cls adjCls
12-09-14 4.09 4.09 3.63 237,600 3.68 3.51
12-09-13 4.37 4.37 3.90 246,900 4.08 3.89
12-09-12 4.22 4.35 4.20 129,100 4.34 4.14
12-09-11 3.95 4.25 3.92 144,800 4.19 4.00
12-09-10 3.77 3.98 3.75 82,900 3.97 3.79
12-09-07 3.73 3.87 3.71 57,100 3.82 3.65
12-09-06 3.76 3.79 3.69 59,300 3.71 3.54
12-09-05 3.76 3.77 3.69 20,700 3.76 3.59
12-09-04 3.67 3.75 3.61 46,100 3.75 3.58
Date Open High Low Vol Cls adjCls
12-08-31 3.76 3.77 3.71 20,100 3.71 3.54
12-08-30 3.75 3.80 3.70 15,300 3.77 3.60
12-08-29 3.69 3.80 3.62 14,100 3.77 3.60
12-08-28 3.75 3.75 3.69 4,400 3.72 3.55
12-08-27 3.79 3.80 3.75 29,300 3.79 3.62
12-08-24 3.72 3.79 3.63 25,500 3.76 3.59
12-08-23 3.78 3.79 3.72 20,100 3.77 3.60
12-08-22 3.57 3.80 3.57 50,300 3.80 3.63
12-08-21 3.65 3.70 3.55 56,900 3.60 3.44
Date Open High Low Vol Cls adjCls
12-08-20 3.59 3.68 3.50 58,800 3.65 3.48
12-08-17 3.67 3.69 3.60 32,200 3.63 3.47
12-08-16 4.26 4.26 3.54 109,100 3.70 3.53
12-08-15 3.86 3.89 3.75 43,700 3.79 3.62
12-08-14 3.95 3.97 3.86 72,800 3.86 3.68
12-08-13 3.82 3.97 3.79 53,500 3.97 3.79
12-08-10 3.68 3.81 3.68 61,800 3.80 3.63
12-08-09 3.73 3.86 3.69 75,700 3.70 3.53
12-08-08 3.68 3.80 3.68 45,200 3.74 3.57
Date Open High Low Vol Cls adjCls
12-08-07 3.68 3.79 3.68 55,100 3.68 3.51
12-08-06 3.80 3.80 3.68 57,800 3.68 3.51
12-08-03 3.71 3.90 3.66 71,000 3.82 3.65
12-08-02 3.76 3.84 3.66 27,700 3.68 3.51
12-08-01 3.94 3.94 3.75 43,200 3.75 3.58
12-07-31 3.97 4.06 3.94 32,400 3.95 3.77
12-07-30 3.85 3.95 3.85 48,200 3.95 3.77
12-07-27 3.95 4.00 3.83 57,900 3.88 3.70
12-07-26 4.14 4.18 3.72 108,200 3.93 3.75
Date Open High Low Vol Cls adjCls
12-07-25 4.09 4.15 4.05 46,400 4.13 3.94
12-07-24 4.39 4.39 4.05 52,100 4.09 3.90
12-07-23 4.34 4.40 4.07 92,600 4.34 4.14
12-07-20 4.41 4.45 4.29 83,000 4.44 4.24
12-07-19 4.17 4.56 4.17 175,100 4.53 4.32
12-07-18 4.23 4.34 4.05 99,200 4.17 3.98
12-07-17 4.01 4.25 4.01 131,700 4.22 4.03
12-07-16 3.90 4.10 3.83 45,100 4.02 3.84
12-07-13 3.68 3.98 3.68 99,200 3.95 3.77
Date Open High Low Vol Cls adjCls
12-07-12 3.70 3.73 3.61 27,000 3.68 3.51
12-07-11 3.63 3.75 3.60 48,900 3.73 3.56
12-07-10 3.68 3.73 3.64 35,200 3.65 3.48
12-07-09 3.65 3.72 3.56 44,600 3.69 3.52
12-07-06 3.65 3.74 3.65 13,600 3.68 3.51
12-07-05 3.82 3.84 3.56 66,000 3.66 3.49
12-07-03 3.59 3.74 3.55 64,100 3.74 3.57
12-07-02 3.52 3.59 3.47 69,900 3.58 3.42
12-06-29 3.45 3.59 3.39 81,300 3.56 3.40
Date Open High Low Vol Cls adjCls
12-06-28 3.41 3.45 3.37 29,700 3.41 3.26
12-06-27 3.33 3.44 3.33 21,300 3.44 3.28
12-06-26 3.38 3.40 3.35 34,900 3.37 3.22
12-06-25 3.37 3.44 3.36 20,000 3.41 3.26
12-06-22 3.41 3.48 3.40 13,900 3.40 3.25
12-06-21 3.40 3.42 3.36 42,200 3.37 3.22
12-06-20 3.42 3.49 3.42 25,300 3.44 3.28
12-06-19 3.42 3.50 3.40 16,000 3.45 3.29
12-06-18 3.50 3.50 3.36 49,900 3.44 3.28
Date Open High Low Vol Cls adjCls
12-06-15 3.38 3.65 3.37 122,800 3.58 3.42
12-06-14 3.43 3.50 3.37 14,400 3.37 3.22
12-06-13 3.33 3.45 3.33 76,500 3.43 3.27
12-06-12 3.40 3.45 3.32 47,700 3.38 3.23
12-06-11 3.42 3.53 3.42 19,300 3.43 3.27
12-06-08 3.40 3.46 3.31 24,200 3.40 3.25
12-06-07 3.45 3.46 3.30 109,400 3.40 3.25
12-06-06 3.39 3.44 3.34 26,800 3.38 3.23
12-06-05 3.31 3.48 3.31 42,200 3.37 3.22
Date Open High Low Vol Cls adjCls
12-06-04 3.44 3.54 3.26 47,600 3.33 3.18
12-06-01 3.49 3.62 3.37 66,500 3.47 3.31
12-05-31 3.75 4.05 3.47 80,500 3.58 3.42
12-05-30 3.59 3.80 3.55 65,500 3.70 3.53
12-05-29 3.39 3.64 3.39 37,400 3.57 3.41
12-05-25 3.32 3.50 3.32 15,000 3.37 3.22
12-05-24 3.35 3.41 3.32 44,700 3.33 3.18
12-05-23 3.25 3.39 3.25 143,000 3.36 3.21
12-05-22 3.30 3.37 3.25 38,700 3.27 3.12
Date Open High Low Vol Cls adjCls
12-05-21 3.28 3.38 3.22 47,200 3.35 3.20
12-05-18 3.24 3.28 3.22 71,600 3.28 3.13
12-05-17 3.27 3.27 3.25 59,800 3.25 3.10
12-05-16 3.33 3.39 3.25 91,800 3.25 3.10
12-05-15 3.33 3.43 3.21 71,000 3.38 3.23
12-05-14 3.69 3.69 3.34 123,200 3.35 3.20
12-05-11 3.81 3.85 3.71 39,000 3.77 3.60
12-05-10 3.85 3.89 3.75 80,200 3.82 3.65
12-05-09 3.94 3.99 3.78 64,400 3.87 3.69
Date Open High Low Vol Cls adjCls
12-05-08 3.99 4.09 3.94 74,500 3.94 3.76
12-05-07 4.18 4.23 4.02 124,000 4.03 3.85
12-05-04 3.99 4.20 3.99 149,500 4.14 3.95
12-05-03 4.03 4.07 4.00 48,000 4.01 3.83
12-05-02 3.98 4.05 3.96 52,000 4.00 3.82
12-05-01 4.15 4.16 4.01 80,900 4.05 3.87
12-04-30 4.11 4.20 4.11 48,000 4.15 3.96
12-04-27 4.23 4.23 4.14 37,500 4.17 3.98
12-04-26 4.26 4.26 4.20 51,200 4.22 4.03
Date Open High Low Vol Cls adjCls
12-04-25 4.25 4.29 4.17 49,400 4.17 3.98
12-04-24 4.12 4.28 4.09 48,600 4.28 4.09
12-04-23 4.21 4.21 4.10 68,200 4.11 3.92
12-04-20 4.33 4.33 4.21 28,800 4.28 4.09
12-04-19 4.27 4.32 4.22 43,800 4.32 4.12
12-04-18 4.30 4.33 4.22 50,300 4.28 4.09
12-04-17 4.24 4.35 4.24 90,200 4.29 4.10
12-04-16 4.25 4.27 4.17 40,500 4.24 4.05
12-04-13 4.29 4.33 4.14 38,100 4.17 3.98
Date Open High Low Vol Cls adjCls
12-04-12 4.19 4.35 4.19 128,200 4.35 4.15
12-04-11 4.21 4.29 4.17 37,700 4.22 4.03
12-04-10 4.10 4.28 4.10 136,600 4.20 4.01
12-04-09 4.18 4.24 4.12 132,800 4.12 3.93
12-04-05 4.29 4.36 4.20 92,100 4.30 4.10
12-04-04 4.35 4.37 4.21 142,300 4.35 4.15
12-04-03 4.42 4.50 4.37 200,400 4.45 4.25
12-04-02 4.29 4.50 4.26 182,200 4.45 4.25
12-03-30 4.29 4.33 4.21 132,100 4.30 4.10
Date Open High Low Vol Cls adjCls
12-03-29 4.42 4.42 4.26 54,200 4.35 4.15
12-03-28 4.41 4.42 4.36 81,800 4.42 4.22
12-03-27 4.35 4.42 4.31 157,000 4.42 4.22
12-03-26 4.28 4.37 4.26 77,000 4.33 4.13
12-03-23 4.20 4.29 4.15 79,300 4.27 4.08
12-03-22 4.36 4.42 4.20 85,000 4.22 4.03
12-03-21 4.25 4.45 4.23 193,600 4.43 4.23
12-03-20 4.20 4.28 4.15 92,500 4.27 4.08
12-03-19 4.20 4.30 4.18 84,000 4.26 4.07
Date Open High Low Vol Cls adjCls
12-03-16 4.39 4.41 4.24 63,800 4.24 4.05
12-03-15 4.36 4.44 4.29 103,200 4.42 4.22
12-03-14 4.33 4.40 4.25 52,600 4.36 4.16
12-03-13 4.40 4.40 4.19 104,800 4.35 4.15
12-03-12 4.50 4.50 4.40 39,900 4.42 4.22
12-03-09 4.39 4.57 4.38 75,300 4.50 4.30
12-03-08 4.22 4.47 4.22 175,600 4.41 4.21
12-03-07 3.96 4.17 3.91 89,700 4.11 3.92
12-03-06 4.12 4.22 3.93 112,800 4.00 3.82
Date Open High Low Vol Cls adjCls
12-03-05 4.17 4.35 4.10 84,100 4.17 3.98
12-03-02 4.20 4.25 4.11 62,800 4.15 3.96
12-03-01 4.25 4.34 4.20 107,000 4.20 4.01
12-02-29 4.60 4.64 4.24 163,300 4.24 4.05
12-02-28 4.25 4.58 4.06 283,000 4.57 4.36
12-02-27 4.49 4.49 4.15 168,500 4.30 4.10
12-02-24 4.55 4.64 4.51 58,700 4.56 4.35
12-02-23 4.59 4.59 4.50 108,200 4.58 4.37
12-02-22 4.29 4.60 4.29 94,800 4.56 4.35
Date Open High Low Vol Cls adjCls
12-02-21 4.25 4.41 4.22 87,500 4.35 4.15
12-02-17 4.15 4.31 4.08 198,500 4.25 4.06
12-02-16 4.28 4.28 4.08 109,400 4.19 4.00
12-02-15 4.20 4.30 4.06 166,300 4.28 4.09
12-02-14 4.52 4.53 4.01 287,100 4.22 4.03
12-02-13 4.75 4.75 4.50 273,200 4.55 4.34
12-02-10 4.74 4.75 4.60 317,800 4.75 4.53
12-02-09 4.70 4.75 4.55 314,300 4.75 4.53
12-02-08 4.50 4.75 4.39 529,000 4.61 4.40
Date Open High Low Vol Cls adjCls
12-02-07 4.45 4.50 4.40 120,600 4.46 4.26
12-02-06 4.28 4.53 4.25 79,400 4.43 4.23
12-02-03 4.30 4.43 4.19 204,000 4.30 4.10
12-02-02 4.21 4.38 4.20 149,700 4.30 4.10
12-02-01 4.43 4.45 4.20 178,400 4.25 4.06
12-01-31 4.54 4.62 4.39 168,200 4.46 4.26
12-01-30 4.51 4.60 4.50 71,900 4.56 4.35
12-01-27 4.60 4.61 4.35 121,000 4.57 4.36
12-01-26 4.39 4.68 4.31 181,200 4.58 4.37
Date Open High Low Vol Cls adjCls
12-01-25 4.22 4.43 4.20 169,800 4.39 4.19
12-01-24 4.21 4.29 4.15 84,300 4.25 4.06
12-01-23 4.19 4.26 4.10 155,300 4.23 4.04
12-01-20 4.08 4.22 4.06 161,500 4.21 4.02
12-01-19 3.99 4.09 3.96 104,300 4.03 3.85
12-01-18 3.70 4.00 3.63 196,600 3.92 3.74
12-01-17 3.78 3.86 3.65 214,500 3.75 3.58
12-01-13 4.10 4.10 3.73 193,400 3.76 3.59
12-01-12 4.10 4.27 3.96 265,900 3.97 3.79
Date Open High Low Vol Cls adjCls
12-01-11 3.66 4.14 3.66 253,000 4.07 3.89
12-01-10 3.45 3.70 3.45 138,100 3.68 3.51
12-01-09 3.45 3.57 3.36 169,500 3.45 3.29
12-01-06 3.40 3.43 3.28 94,600 3.42 3.26
12-01-05 3.44 3.44 3.27 130,700 3.42 3.26
12-01-04 3.30 3.40 3.20 128,200 3.40 3.25
12-01-03 3.00 3.30 3.00 227,400 3.27 3.12
11-12-30 2.94 3.01 2.75 277,300 3.00 2.86
11-12-29 2.65 2.89 2.62 218,300 2.83 2.70
Date Open High Low Vol Cls adjCls
11-12-28 2.78 2.78 2.61 199,000 2.74 2.62
11-12-27 2.77 2.82 2.70 584,800 2.82 2.69
11-12-23 2.83 2.94 2.83 142,500 2.84 2.71
11-12-22 2.80 2.98 2.76 145,100 2.97 2.84
11-12-21 2.96 2.96 2.79 126,300 2.88 2.75
11-12-20 2.95 2.98 2.82 150,100 2.92 2.79
11-12-19 2.96 3.02 2.96 159,600 2.99 2.85
11-12-16 2.96 3.05 2.95 100,500 3.02 2.88
11-12-15 2.98 3.03 2.90 84,800 2.96 2.83
Date Open High Low Vol Cls adjCls
11-12-14 3.12 3.12 2.88 139,200 2.97 2.84
11-12-13 3.12 3.25 3.12 164,500 3.15 3.01
11-12-12 3.00 3.24 3.00 179,800 3.07 2.93
11-12-09 3.01 3.10 2.90 305,400 2.99 2.85
11-12-08 3.16 3.16 3.02 188,400 3.02 2.88
11-12-07 3.23 3.25 3.11 162,400 3.15 3.01
11-12-06 3.23 3.28 3.21 79,200 3.24 3.09
11-12-05 3.36 3.42 3.23 161,300 3.28 3.13
11-12-02 3.40 3.44 3.27 118,000 3.35 3.20
Date Open High Low Vol Cls adjCls
11-12-01 3.29 3.43 3.29 114,900 3.39 3.24
11-11-30 3.44 3.45 3.25 225,000 3.28 3.13
11-11-29 3.38 3.43 3.38 150,800 3.38 3.23
11-11-28 3.23 3.41 3.23 151,100 3.35 3.20
11-11-25 3.18 3.26 3.18 35,400 3.23 3.08
11-11-23 3.24 3.41 3.16 113,900 3.24 3.09
11-11-22 3.46 3.46 3.10 423,100 3.24 3.09
11-11-21 3.85 3.87 3.65 150,100 3.71 3.54
11-11-18 3.92 3.94 3.87 149,600 3.87 3.69
Date Open High Low Vol Cls adjCls
11-11-17 4.01 4.05 3.95 164,600 3.95 3.77
11-11-16 4.00 4.07 3.96 70,900 4.01 3.83
11-11-15 4.01 4.10 3.95 128,600 3.97 3.79
11-11-14 4.17 4.17 4.00 157,600 4.06 3.88
11-11-11 4.39 4.44 4.15 195,800 4.20 4.01
11-11-10 4.14 4.45 4.05 618,200 4.45 4.25
11-11-09 4.10 4.10 3.95 276,000 4.00 3.82
11-11-08 3.91 3.98 3.90 212,700 3.95 3.77
11-11-07 3.95 3.99 3.91 130,500 3.94 3.76
Date Open High Low Vol Cls adjCls
11-11-04 3.91 4.00 3.90 114,700 3.98 3.80
11-11-03 3.95 4.03 3.90 220,900 3.98 3.80
11-11-02 3.90 4.04 3.90 118,600 4.00 3.82
11-11-01 3.90 4.00 3.90 181,800 3.96 3.78
11-10-31 3.90 4.10 3.90 158,100 4.04 3.86
11-10-28 4.09 4.20 3.86 422,000 4.11 3.92
11-10-27 4.82 4.95 3.85 747,600 4.30 4.10
11-10-26 4.59 4.78 4.59 77,600 4.70 4.49
11-10-25 4.79 4.88 4.50 78,800 4.54 4.33
Date Open High Low Vol Cls adjCls
11-10-24 4.70 5.02 4.56 85,600 4.89 4.67
11-10-21 4.60 4.90 4.54 71,600 4.82 4.60
11-10-20 4.56 4.75 4.43 30,400 4.58 4.37
11-10-19 4.58 4.73 4.56 40,700 4.56 4.35
11-10-18 4.50 4.67 4.49 70,600 4.67 4.46
11-10-17 4.67 4.72 4.53 61,500 4.53 4.32
11-10-14 4.99 4.99 4.67 74,300 4.78 4.56
11-10-13 4.67 4.99 4.50 88,100 4.98 4.75
11-10-12 4.50 4.80 4.50 53,500 4.67 4.46
Date Open High Low Vol Cls adjCls
11-10-11 4.44 4.59 4.43 40,400 4.53 4.32
11-10-10 4.53 4.54 4.43 56,000 4.50 4.30
11-10-07 4.64 4.76 4.54 27,400 4.54 4.33
11-10-06 4.58 4.78 4.57 51,000 4.60 4.39
11-10-05 4.41 4.74 4.33 106,400 4.56 4.35
11-10-04 4.63 4.92 4.25 155,300 4.44 4.24
11-10-03 4.78 5.00 4.76 181,000 5.00 4.77
11-09-30 4.60 5.00 4.55 119,300 4.78 4.56
11-09-29 4.91 5.06 4.52 83,100 4.56 4.35
Date Open High Low Vol Cls adjCls
11-09-28 4.30 5.06 4.23 162,200 4.97 4.74
11-09-27 4.60 4.69 4.33 76,500 4.36 4.16
11-09-26 4.55 4.55 4.36 44,400 4.49 4.29
11-09-23 4.31 4.63 4.10 61,000 4.53 4.32
11-09-22 4.79 4.79 4.31 171,700 4.37 4.17
11-09-21 5.01 5.18 4.87 93,700 4.87 4.65
11-09-20 5.42 5.52 4.80 240,600 5.02 4.79
11-09-19 6.00 6.00 5.40 247,700 5.48 5.23
11-09-16 5.27 6.08 5.12 464,400 6.00 5.73
Date Open High Low Vol Cls adjCls
11-09-15 4.99 5.22 4.99 176,800 5.19 4.95
11-09-14 4.60 5.00 4.45 124,600 4.96 4.73
11-09-13 4.83 4.83 4.50 143,200 4.60 4.39
11-09-12 4.95 5.23 4.77 124,900 4.83 4.61
11-09-09 4.62 5.44 4.48 748,500 4.96 4.73
11-09-08 4.28 4.45 4.12 88,600 4.42 4.22
11-09-07 4.03 4.26 4.00 107,600 4.26 4.07
11-09-06 3.93 4.05 3.86 65,200 4.04 3.86
11-09-02 4.00 4.02 3.85 52,400 3.95 3.77
Date Open High Low Vol Cls adjCls
11-09-01 3.94 4.05 3.87 67,900 4.00 3.82
11-08-31 4.10 4.20 3.89 309,200 3.89 3.71
11-08-30 4.15 4.25 4.05 94,900 4.15 3.96
11-08-29 4.08 4.30 4.08 66,100 4.21 4.02
11-08-26 4.05 4.10 4.01 86,000 4.05 3.87
11-08-25 4.10 4.13 4.01 64,600 4.07 3.89
11-08-24 3.93 4.10 3.93 114,500 4.08 3.89
11-08-23 3.86 4.00 3.85 54,500 3.97 3.79
11-08-22 4.08 4.10 3.85 68,600 3.89 3.71
Date Open High Low Vol Cls adjCls
11-08-19 4.27 4.27 3.92 143,700 4.01 3.83
11-08-18 4.15 4.30 4.09 73,300 4.16 3.97
11-08-17 4.29 4.45 4.20 45,100 4.27 4.08
11-08-16 4.24 4.46 4.03 126,200 4.31 4.11
11-08-15 4.50 4.64 4.33 110,500 4.45 4.25
11-08-12 4.21 4.50 4.12 78,400 4.46 4.26
11-08-11 4.20 4.25 3.90 65,400 4.25 4.06
11-08-10 4.00 4.28 3.85 127,400 4.23 4.04
11-08-09 4.43 4.43 3.75 217,600 3.98 3.80
Date Open High Low Vol Cls adjCls
11-08-08 4.48 5.03 3.80 383,800 4.32 4.12
11-08-05 5.13 5.50 4.51 201,100 4.69 4.48
11-08-04 5.15 5.17 4.67 212,500 4.70 4.49
11-08-03 5.12 5.25 5.10 130,000 5.13 4.90
11-08-02 5.36 5.50 5.15 81,700 5.18 4.94
11-08-01 5.44 5.65 5.20 171,200 5.36 5.12
11-07-29 5.25 5.27 5.10 113,400 5.14 4.91
11-07-28 5.77 5.87 5.27 138,000 5.36 5.12
11-07-27 5.93 5.97 5.80 191,700 5.86 5.59
Date Open High Low Vol Cls adjCls
11-07-26 5.40 5.89 5.40 237,300 5.86 5.59
11-07-25 5.10 5.57 5.10 223,300 5.46 5.21
11-07-22 5.19 5.27 5.09 163,100 5.24 5.00
11-07-21 4.92 5.35 4.92 233,500 5.28 5.04
11-07-20 5.34 5.34 4.85 167,000 4.95 4.73
11-07-19 5.46 5.46 5.02 231,100 5.27 5.03
11-07-18 4.79 5.34 4.75 475,800 5.30 5.06
11-07-15 4.78 4.84 4.73 53,600 4.77 4.55
11-07-14 4.83 4.87 4.70 91,600 4.70 4.49
Date Open High Low Vol Cls adjCls
11-07-13 4.97 5.00 4.90 63,500 4.90 4.68
11-07-12 4.66 4.93 4.66 80,700 4.93 4.71
11-07-11 5.03 5.03 4.73 113,600 4.77 4.55
11-07-08 4.94 5.04 4.94 49,000 5.03 4.80
11-07-07 4.98 5.05 4.93 150,400 5.05 4.82
11-07-06 4.90 5.00 4.87 104,100 4.96 4.73
11-07-05 4.95 5.06 4.86 111,900 4.93 4.71
11-07-01 4.96 5.14 4.95 124,700 5.01 4.78
11-06-30 4.78 4.99 4.78 90,300 4.98 4.75
Date Open High Low Vol Cls adjCls
11-06-29 5.10 5.10 4.80 152,900 4.88 4.66
11-06-28 5.00 5.05 4.90 97,000 5.00 4.77
11-06-27 5.00 5.02 4.80 111,700 4.90 4.68
11-06-24 4.80 5.20 4.75 245,000 5.00 4.77
11-06-23 4.50 4.91 4.41 283,500 4.87 4.65
11-06-22 4.19 5.29 4.19 640,600 4.50 4.30
11-06-21 3.60 4.35 3.43 372,600 4.24 4.05
11-06-20 3.86 4.00 3.45 294,100 3.58 3.42
11-06-17 3.99 4.08 3.72 251,900 3.88 3.70
Date Open High Low Vol Cls adjCls
11-06-16 4.30 4.35 3.92 266,500 3.98 3.80
11-06-15 4.50 4.57 4.30 130,400 4.34 4.14
11-06-14 4.45 4.52 4.36 140,100 4.49 4.29
11-06-13 4.06 4.40 4.05 216,700 4.31 4.11
11-06-10 3.77 4.14 3.73 240,200 4.06 3.88
11-06-09 4.29 4.31 3.60 457,600 3.91 3.73
11-06-08 4.34 4.41 4.28 99,600 4.32 4.12
11-06-07 4.50 4.52 4.32 215,800 4.32 4.12
11-06-06 4.83 4.87 4.50 171,100 4.50 4.30
Date Open High Low Vol Cls adjCls
11-06-03 4.75 4.92 4.73 138,100 4.86 4.64
11-06-02 4.95 5.05 4.69 350,000 4.80 4.58
11-06-01 5.09 5.10 4.80 316,000 4.90 4.68
11-05-31 4.78 4.95 4.75 881,800 4.76 4.54
11-05-27 4.88 4.95 4.68 205,000 4.68 4.47
11-05-26 4.78 4.97 4.65 290,700 4.85 4.63
11-05-25 5.58 5.64 4.65 1,104,400 4.80 4.58
11-05-24 6.50 6.50 5.16 381,400 5.70 5.44
11-05-23 6.48 6.50 6.29 206,300 6.49 6.20
Date Open High Low Vol Cls adjCls
11-05-20 6.57 6.58 6.50 95,000 6.50 6.20
11-05-19 6.67 6.73 6.41 252,000 6.56 6.26
11-05-18 6.49 6.73 6.43 147,000 6.63 6.33
11-05-17 6.45 6.58 6.41 146,500 6.50 6.20
11-05-16 6.69 6.75 6.40 228,700 6.50 6.20
11-05-13 7.00 7.19 6.74 172,200 6.76 6.45
11-05-12 7.13 7.20 6.89 147,000 7.10 6.78
11-05-11 7.05 7.25 6.90 231,400 7.18 6.85
11-05-10 6.62 6.95 6.50 148,500 6.89 6.58
Date Open High Low Vol Cls adjCls
11-05-09 6.71 6.71 6.52 115,000 6.60 6.30
11-05-06 6.87 6.87 6.60 87,800 6.71 6.41
11-05-05 6.99 6.99 6.74 121,000 6.82 6.51
11-05-04 7.30 7.30 6.98 128,000 7.07 6.75
11-05-03 7.29 7.29 6.99 306,300 7.18 6.85
11-05-02 7.04 7.32 7.00 212,000 7.15 6.83
11-04-29 6.95 7.08 6.91 115,000 7.04 6.72
11-04-28 7.10 7.11 6.89 125,400 6.96 6.64
11-04-27 6.94 7.08 6.89 118,600 7.03 6.71
Date Open High Low Vol Cls adjCls
11-04-26 6.94 7.08 6.86 134,800 6.88 6.57
11-04-25 6.72 6.95 6.72 157,000 6.94 6.62
11-04-21 6.55 6.75 6.47 150,100 6.72 6.41
11-04-20 6.58 6.68 6.37 167,600 6.51 6.21
11-04-19 6.46 6.58 6.40 173,400 6.51 6.21
11-04-18 6.66 6.66 6.31 333,500 6.44 6.15
11-04-15 6.65 6.65 6.30 236,100 6.54 6.24
11-04-14 6.59 6.65 6.35 208,300 6.42 6.13
11-04-13 6.89 6.94 6.60 204,600 6.67 6.37
Date Open High Low Vol Cls adjCls
11-04-12 7.09 7.18 6.74 216,400 6.87 6.56
11-04-11 7.50 7.87 7.05 302,900 7.12 6.80
11-04-08 7.61 7.68 7.25 368,800 7.31 6.98
11-04-07 7.30 7.53 7.18 169,500 7.48 7.14
11-04-06 7.18 7.28 7.09 110,600 7.26 6.93
11-04-05 7.28 7.28 7.05 170,900 7.16 6.83
11-04-04 7.01 7.22 7.01 354,100 7.22 6.89
11-04-01 6.98 7.11 6.90 160,300 7.01 6.69
11-03-31 7.12 7.12 6.82 200,000 6.90 6.59
Date Open High Low Vol Cls adjCls
11-03-30 7.09 7.20 7.03 201,400 7.08 6.76
11-03-29 6.95 7.12 6.78 243,900 7.10 6.78
11-03-28 7.02 7.02 6.75 108,100 6.79 6.48
11-03-25 6.89 6.89 6.77 113,800 6.81 6.50
11-03-24 7.03 7.17 6.75 412,900 6.89 6.58
11-03-23 6.65 7.10 6.65 255,900 7.05 6.73
11-03-22 6.50 6.66 6.50 206,400 6.66 6.36
11-03-21 6.92 7.00 6.50 334,900 6.55 6.25
11-03-18 6.66 6.85 6.61 351,600 6.75 6.44
Date Open High Low Vol Cls adjCls
11-03-17 7.25 7.26 6.45 710,000 6.56 6.26
11-03-16 7.60 7.61 7.10 366,100 7.15 6.83
11-03-15 7.49 7.60 7.33 234,400 7.55 7.21
11-03-14 7.69 7.75 7.48 298,000 7.69 7.34
11-03-11 7.75 7.91 7.68 212,100 7.75 7.40
11-03-10 7.85 7.92 7.80 127,500 7.86 7.50
11-03-09 8.10 8.10 7.80 109,200 7.97 7.61
11-03-08 7.76 7.95 7.69 185,600 7.92 7.56
11-03-07 7.98 7.98 7.73 118,500 7.78 7.43
Date Open High Low Vol Cls adjCls
11-03-04 7.98 8.04 7.79 126,600 7.88 7.52
11-03-03 7.81 8.08 7.73 243,800 8.04 7.67
11-03-02 7.93 7.98 7.71 279,600 7.73 7.38
11-03-01 7.83 8.03 7.80 171,500 7.87 7.51
11-02-28 8.05 8.08 7.83 162,900 7.83 7.47
11-02-25 8.05 8.10 7.95 166,800 8.00 7.64
11-02-24 8.05 8.05 7.87 95,100 8.01 7.65
11-02-23 8.00 8.00 7.80 170,500 7.87 7.51
11-02-22 8.00 8.10 7.81 229,900 7.89 7.53
Date Open High Low Vol Cls adjCls
11-02-18 7.84 8.13 7.79 319,000 8.01 7.65
11-02-17 8.07 8.10 7.55 493,500 7.72 7.37
11-02-16 8.28 8.30 7.88 234,700 7.89 7.53
11-02-15 8.16 8.25 8.01 189,200 8.12 7.75
11-02-14 8.18 8.29 7.93 242,300 8.04 7.67
11-02-11 8.25 8.37 8.10 235,600 8.13 7.76
11-02-10 8.53 8.65 8.18 436,700 8.26 7.88
11-02-09 8.50 8.80 8.40 471,000 8.80 8.40
11-02-08 8.38 8.38 8.18 171,900 8.30 7.92
Date Open High Low Vol Cls adjCls
11-02-07 8.40 8.59 8.21 366,600 8.26 7.88
11-02-04 8.29 8.40 8.18 252,100 8.29 7.91
11-02-03 8.36 8.38 8.12 217,200 8.18 7.81
11-02-02 8.40 8.41 8.26 104,000 8.39 8.01
11-02-01 8.30 8.40 8.22 264,100 8.36 7.98
11-01-31 8.32 8.35 8.05 192,000 8.13 7.76
11-01-28 8.21 8.33 8.10 188,700 8.22 7.85
11-01-27 8.37 8.39 8.20 269,700 8.35 7.97
11-01-26 8.45 8.45 8.20 377,000 8.40 8.02
Date Open High Low Vol Cls adjCls
11-01-25 8.37 8.45 8.15 233,300 8.37 7.99
11-01-24 8.20 8.40 7.95 609,000 8.37 7.99
11-01-21 8.40 8.40 7.91 265,100 7.98 7.62
11-01-20 8.04 8.09 7.67 445,900 7.98 7.62
11-01-19 8.29 8.45 8.01 319,700 8.04 7.67
11-01-18 8.24 8.40 7.96 621,800 8.40 8.02
11-01-14 7.90 8.19 7.75 513,200 8.00 7.64
11-01-13 7.51 7.92 7.32 822,500 7.80 7.45
11-01-12 7.89 7.94 7.15 1,153,800 7.56 7.22
Date Open High Low Vol Cls adjCls
11-01-11 7.59 7.99 7.54 672,200 7.66 7.31
11-01-10 7.29 7.64 7.23 544,700 7.49 7.15
11-01-07 7.40 7.65 7.28 829,000 7.33 7.00
11-01-06 7.76 7.95 7.10 3,749,700 7.48 7.14
11-01-05 9.34 9.49 7.90 3,020,400 8.11 7.74
11-01-04 9.38 9.40 9.02 357,300 9.05 8.64
11-01-03 9.24 9.40 9.12 293,700 9.14 8.72
10-12-31 9.18 9.28 9.00 235,600 9.00 8.59
10-12-30 9.56 9.56 9.20 273,400 9.23 8.81
Date Open High Low Vol Cls adjCls
10-12-29 9.07 9.46 9.02 270,900 9.40 8.97
10-12-28 9.31 9.44 9.07 205,000 9.07 8.66
10-12-27 9.44 9.46 9.27 128,000 9.31 8.89
10-12-23 9.50 9.61 9.40 238,600 9.44 9.01
10-12-22 9.16 9.79 9.16 668,400 9.47 9.04
10-12-21 8.40 9.20 8.20 854,100 9.13 8.72
10-12-20 8.36 8.56 8.36 228,900 8.40 8.02
10-12-17 8.20 8.56 8.20 240,300 8.44 8.06
10-12-16 8.45 8.50 8.20 216,900 8.22 7.85
Date Open High Low Vol Cls adjCls
10-12-15 8.55 8.59 8.36 109,500 8.41 8.03
10-12-14 8.57 8.60 8.42 143,700 8.42 8.04
10-12-13 8.50 8.70 8.47 152,700 8.58 8.19
10-12-10 8.43 8.65 8.33 144,500 8.50 8.11
10-12-09 8.52 8.52 8.32 166,800 8.43 8.05
10-12-08 8.86 8.93 8.40 266,100 8.49 8.10
10-12-07 8.21 9.09 8.18 797,200 8.81 8.41
10-12-06 8.18 8.23 8.10 114,900 8.13 7.76
10-12-03 8.07 8.25 8.07 141,200 8.21 7.84
Date Open High Low Vol Cls adjCls
10-12-02 8.19 8.30 8.07 291,100 8.17 7.80
10-12-01 8.75 8.75 8.05 390,500 8.22 7.85
10-11-30 8.46 8.55 8.31 159,100 8.47 8.09
10-11-29 8.54 8.75 8.36 225,000 8.52 8.13
10-11-26 8.33 8.55 8.24 126,600 8.54 8.15
10-11-24 8.38 8.53 8.20 250,900 8.48 8.09
10-11-23 8.30 8.34 8.04 266,100 8.16 7.79
10-11-22 8.33 8.58 8.11 554,000 8.28 7.90
10-11-19 8.43 8.54 8.17 217,900 8.20 7.83
Date Open High Low Vol Cls adjCls
10-11-18 8.22 8.45 8.14 382,100 8.38 8.00
10-11-17 7.83 8.00 7.70 274,400 7.86 7.50
10-11-16 8.00 8.25 7.50 511,500 7.68 7.33
10-11-15 8.60 8.60 7.91 606,500 8.02 7.66
10-11-12 8.80 8.88 8.30 535,900 8.30 7.92
10-11-11 9.48 9.49 8.95 498,500 9.04 8.63
10-11-10 9.34 9.57 8.81 1,394,100 9.48 9.05
10-11-09 8.86 9.16 8.71 1,059,700 8.78 8.38
10-11-08 7.59 8.64 7.56 1,287,200 8.58 8.19
Date Open High Low Vol Cls adjCls
10-11-05 7.86 7.91 7.50 406,800 7.58 7.24
10-11-04 7.99 7.99 7.65 400,000 7.85 7.49
10-11-03 7.61 7.98 7.50 497,400 7.83 7.47
10-11-02 7.24 7.65 7.18 433,500 7.55 7.21
10-11-01 7.38 7.61 7.13 474,800 7.18 6.85
10-10-29 7.45 7.50 7.27 260,500 7.35 7.02
10-10-28 7.72 7.74 7.32 418,700 7.50 7.16
10-10-27 7.19 7.87 6.97 1,186,200 7.75 7.40
10-10-26 7.28 7.42 6.81 1,513,600 7.28 6.95
Date Open High Low Vol Cls adjCls
10-10-25 8.53 8.63 7.58 1,691,000 7.66 7.31
10-10-22 9.04 9.10 8.58 843,500 8.64 8.25
10-10-21 9.20 9.45 9.05 580,600 9.06 8.65
10-10-20 9.42 9.50 9.21 489,300 9.29 8.87
10-10-19 9.53 9.79 9.30 533,800 9.40 8.97
10-10-18 9.42 10.22 9.09 804,600 9.72 9.28
10-10-15 10.04 10.12 9.30 737,000 9.51 9.08
10-10-14 10.37 10.38 9.84 422,200 10.04 9.58
10-10-13 10.36 10.49 10.08 408,900 10.28 9.81
Date Open High Low Vol Cls adjCls
10-10-12 10.14 10.45 10.10 311,500 10.36 9.89
10-10-11 9.93 10.30 9.84 648,700 10.19 9.73
10-10-08 9.60 9.99 9.55 463,200 9.82 9.37
10-10-07 9.89 9.98 9.45 332,600 9.50 9.07
10-10-06 9.84 9.99 9.55 496,800 9.89 9.44
10-10-05 9.49 9.78 9.41 608,600 9.63 9.19
10-10-04 9.14 9.45 8.95 787,700 9.34 8.92
10-10-01 8.90 9.02 8.82 237,100 9.01 8.60
10-09-30 8.85 9.07 8.70 502,900 8.78 8.38
Date Open High Low Vol Cls adjCls
10-09-29 8.54 8.83 8.51 274,400 8.77 8.37
10-09-28 8.85 8.85 8.55 158,700 8.59 8.20
10-09-27 8.46 8.88 8.46 418,800 8.72 8.32
10-09-24 8.32 8.57 8.31 466,400 8.42 8.04
10-09-23 8.55 8.63 8.30 498,100 8.36 7.98
10-09-22 8.79 8.79 8.55 269,600 8.62 8.23
10-09-21 8.83 9.00 8.68 346,000 8.73 8.33
10-09-20 8.74 8.94 8.62 428,300 8.80 8.40
10-09-17 8.88 9.00 8.60 384,100 8.69 8.29
Date Open High Low Vol Cls adjCls
10-09-16 8.38 8.85 8.32 571,400 8.76 8.36
10-09-15 8.50 8.72 8.32 451,900 8.41 8.03
10-09-14 8.79 8.79 8.50 376,600 8.57 8.18
10-09-13 8.59 8.71 8.40 512,300 8.62 8.23
10-09-10 8.75 8.77 8.38 641,100 8.55 8.16
10-09-09 8.95 9.19 8.67 503,400 8.77 8.37
10-09-08 8.80 9.10 8.28 917,100 8.95 8.54
10-09-07 9.08 9.08 8.45 1,131,500 8.70 8.30
10-09-03 9.76 9.91 9.15 939,100 9.19 8.77
Date Open High Low Vol Cls adjCls
10-09-02 9.50 9.80 9.31 1,001,700 9.60 9.16
10-09-01 9.63 10.23 9.59 749,100 10.20 9.74
10-08-31 10.01 10.01 9.15 1,281,400 9.60 9.16
10-08-30 10.47 10.47 9.95 910,000 10.05 9.59
10-08-27 10.58 10.70 10.41 246,200 10.65 10.17
10-08-26 10.50 10.85 10.40 423,100 10.52 10.04
10-08-25 10.93 11.04 10.14 990,900 10.37 9.90
10-08-24 11.79 11.91 11.08 527,100 11.22 10.71
10-08-23 12.31 12.39 11.83 629,100 12.03 11.48
Date Open High Low Vol Cls adjCls
10-08-20 11.86 12.01 11.40 474,300 12.01 11.46
10-08-19 12.25 12.39 11.73 473,900 11.85 11.31
10-08-18 11.93 12.50 11.70 967,000 12.15 11.60
10-08-17 11.25 11.80 11.00 947,800 11.80 11.26
10-08-16 10.93 11.20 10.62 257,800 10.84 10.35
10-08-13 10.92 11.20 10.69 299,600 10.81 10.32
10-08-12 10.21 10.75 10.21 366,900 10.69 10.20
10-08-11 10.68 10.69 10.18 335,500 10.41 9.94
10-08-10 11.01 11.16 10.82 252,500 10.98 10.48
Date Open High Low Vol Cls adjCls
10-08-09 11.65 11.65 11.10 447,600 11.27 10.76
10-08-06 10.92 11.70 10.80 1,141,600 11.50 10.98
10-08-05 10.90 11.35 10.67 498,300 11.01 10.51
10-08-04 11.23 11.23 10.53 268,300 10.98 10.48
10-08-03 11.03 11.03 10.70 286,600 10.85 10.36
10-08-02 10.98 10.98 10.53 437,600 10.80 10.31
10-07-30 10.40 10.77 10.12 222,700 10.76 10.27
10-07-29 10.51 10.69 10.06 663,000 10.62 10.14
10-07-28 10.71 10.78 10.42 241,800 10.63 10.15
Date Open High Low Vol Cls adjCls
10-07-27 11.27 11.40 10.70 357,700 10.86 10.37
10-07-26 10.78 11.19 10.78 417,000 11.06 10.56
10-07-23 10.46 11.19 10.46 557,600 11.19 10.68
10-07-22 10.38 10.50 10.20 503,300 10.45 9.98
10-07-21 9.59 10.08 9.42 510,400 10.07 9.61
10-07-20 9.52 9.60 9.29 235,600 9.60 9.16
10-07-19 9.35 9.79 9.13 262,600 9.50 9.07
10-07-16 9.70 9.70 9.22 271,000 9.34 8.92
10-07-15 9.98 9.98 9.50 270,400 9.70 9.26
Date Open High Low Vol Cls adjCls
10-07-14 9.39 9.93 9.32 538,400 9.80 9.35
10-07-13 9.50 9.50 9.14 251,500 9.24 8.82
10-07-12 9.30 9.50 9.15 375,900 9.31 8.89
10-07-09 9.30 9.38 9.02 247,100 9.34 8.92
10-07-08 9.00 9.21 8.88 356,100 9.21 8.79
10-07-07 8.52 8.72 8.43 260,100 8.71 8.31
10-07-06 9.08 9.25 8.45 419,300 8.52 8.13
10-07-02 8.49 8.59 8.15 420,400 8.48 8.09
10-07-01 8.83 8.89 8.20 784,300 8.46 8.08
Date Open High Low Vol Cls adjCls
10-06-30 9.42 9.52 8.91 359,900 8.98 8.57
10-06-29 10.00 10.00 9.30 498,300 9.35 8.93
10-06-28 10.54 10.54 10.04 344,900 10.13 9.67
10-06-25 10.48 10.81 9.92 1,247,100 10.52 10.04
10-06-24 10.00 10.13 9.91 261,200 9.92 9.47
10-06-23 10.31 10.31 10.02 180,700 10.05 9.59
10-06-22 10.50 10.68 10.10 353,900 10.18 9.72
10-06-21 11.24 11.24 10.36 454,000 10.49 10.01
10-06-18 11.02 11.02 10.33 387,400 10.56 10.08
Date Open High Low Vol Cls adjCls
10-06-17 11.30 11.30 10.69 355,200 10.83 10.34
10-06-16 11.12 11.30 10.83 360,900 10.93 10.43
10-06-15 10.43 11.37 10.32 744,600 11.18 10.67
10-06-14 10.51 10.76 10.26 411,700 10.32 9.85
10-06-11 9.90 10.34 9.87 227,300 10.31 9.84
10-06-10 9.92 10.09 9.81 271,600 10.09 9.63
10-06-09 9.96 10.15 9.71 287,200 9.80 9.35
10-06-08 9.95 10.14 9.60 284,700 9.89 9.44
10-06-07 11.05 11.05 9.92 285,700 9.96 9.51
Date Open High Low Vol Cls adjCls
10-06-04 10.50 10.55 10.12 297,700 10.20 9.74
10-06-03 10.40 10.69 10.30 323,100 10.64 10.16
10-06-02 10.31 10.45 10.22 435,500 10.40 9.93
10-06-01 10.55 10.84 10.06 641,400 10.28 9.81
10-05-28 11.50 11.50 10.72 293,100 10.83 10.34
10-05-27 11.39 11.56 11.03 767,500 11.21 10.70
10-05-26 11.40 11.40 10.91 359,800 11.07 10.57
10-05-25 10.70 10.91 10.21 375,300 10.82 10.33
10-05-24 11.06 11.35 11.04 333,200 11.13 10.62
Date Open High Low Vol Cls adjCls
10-05-21 10.00 11.60 9.96 697,100 11.04 10.54
10-05-20 10.29 10.43 9.95 748,500 10.04 9.58
10-05-19 11.15 11.27 10.42 475,700 10.57 10.09
10-05-18 11.57 11.82 11.06 339,500 11.23 10.72
10-05-17 12.08 12.16 11.03 453,800 11.34 10.82
10-05-14 12.67 12.67 11.82 308,500 12.09 11.54
10-05-13 12.63 13.28 12.40 678,300 12.77 12.19
10-05-12 11.66 12.27 11.59 435,200 12.26 11.70
10-05-11 11.45 11.67 11.10 342,200 11.60 11.07
Date Open High Low Vol Cls adjCls
10-05-10 11.05 11.58 10.85 416,400 11.57 11.04
10-05-07 10.97 10.99 10.33 781,000 10.46 9.98
10-05-06 11.57 11.65 10.50 634,300 11.05 10.55
10-05-05 11.16 11.90 10.70 520,200 11.54 11.02
10-05-04 12.00 12.10 11.23 648,100 11.38 10.86
10-05-03 12.77 12.87 11.83 933,500 12.14 11.59
10-04-30 13.10 13.22 12.55 506,100 12.68 12.10
10-04-29 13.24 13.31 13.02 283,200 13.07 12.48
10-04-28 13.58 13.72 13.15 278,000 13.17 12.57
Date Open High Low Vol Cls adjCls
10-04-27 13.87 13.94 13.45 417,000 13.54 12.92
10-04-26 13.17 13.70 13.12 469,900 13.44 12.83
10-04-23 13.10 13.19 13.02 245,800 13.13 12.53
10-04-22 13.06 13.18 13.02 162,900 13.04 12.45
10-04-21 13.17 13.28 13.10 190,600 13.14 12.54
10-04-20 13.18 13.30 13.10 277,600 13.12 12.52
10-04-19 13.36 13.36 13.10 514,800 13.13 12.53
10-04-16 13.46 13.49 13.12 330,800 13.35 12.74
10-04-15 13.61 13.74 13.41 262,400 13.46 12.85
Date Open High Low Vol Cls adjCls
10-04-14 13.74 13.75 13.33 367,600 13.60 12.98
10-04-13 13.63 13.90 13.50 363,600 13.67 13.05
10-04-12 13.81 13.82 13.51 286,200 13.56 12.94
10-04-09 13.96 13.96 13.25 665,100 13.77 13.14
10-04-08 14.28 14.28 13.72 277,800 13.84 13.21
10-04-07 14.03 14.21 13.92 176,300 13.95 13.32
10-04-06 14.49 14.49 13.85 253,400 14.10 13.46
10-04-05 13.99 14.12 13.80 213,200 14.02 13.38
10-04-01 14.10 14.21 13.72 395,200 13.85 13.22
Date Open High Low Vol Cls adjCls
10-03-31 14.38 14.38 13.93 437,600 14.00 13.36
10-03-30 14.01 14.37 13.95 381,400 14.31 13.66
10-03-29 14.18 14.24 13.91 419,600 14.01 13.37
10-03-26 14.27 14.27 13.91 243,900 14.07 13.43
10-03-25 14.49 14.68 14.22 274,600 14.26 13.61
10-03-24 13.93 14.44 13.93 394,900 14.37 13.72
10-03-23 13.93 14.20 13.75 396,700 14.03 13.39
10-03-22 14.23 14.35 13.86 487,100 13.92 13.29
10-03-19 14.49 14.71 14.03 491,300 14.49 13.83
Date Open High Low Vol Cls adjCls
10-03-18 14.60 15.08 14.50 303,000 14.63 13.97
10-03-17 15.10 15.16 14.63 577,500 14.69 14.02
10-03-16 15.31 15.32 14.90 614,500 15.04 14.36
10-03-15 15.64 15.73 15.14 328,500 15.57 14.86
10-03-12 15.92 15.92 15.46 326,600 15.69 14.98
10-03-11 15.40 15.49 15.01 374,700 15.40 14.70
10-03-10 15.88 15.88 14.86 655,400 15.50 14.80
10-03-09 15.95 16.75 15.63 657,600 15.85 15.13
10-03-08 15.79 16.10 15.63 463,400 16.05 15.32
Date Open High Low Vol Cls adjCls
10-03-05 15.38 15.87 15.22 349,700 15.55 14.84
10-03-04 15.61 15.78 15.00 315,600 15.25 14.56
10-03-03 15.50 16.13 15.27 808,400 15.52 14.81
10-03-02 14.70 15.48 14.44 1,128,800 15.25 14.56
10-03-01 14.50 14.53 14.15 330,000 14.43 13.77
10-02-26 13.66 14.59 13.35 446,700 14.59 13.93
10-02-25 13.82 13.91 13.37 340,800 13.64 13.02
10-02-24 14.34 14.34 13.81 276,400 13.88 13.25
10-02-23 14.62 14.62 13.77 392,400 14.15 13.51
Date Open High Low Vol Cls adjCls
10-02-22 14.26 14.79 14.23 467,800 14.35 13.70
10-02-19 13.96 14.45 13.74 449,800 14.23 13.58
10-02-18 14.36 14.55 14.06 344,200 14.14 13.50
10-02-17 13.72 14.70 13.60 797,700 14.40 13.75
10-02-16 13.50 13.69 13.10 525,600 13.49 12.88
10-02-12 13.00 13.09 12.60 316,200 13.06 12.47
10-02-11 13.09 13.18 12.75 364,100 13.09 12.50
10-02-10 12.91 13.19 12.31 644,900 13.05 12.46
10-02-09 13.60 13.88 12.69 1,123,800 12.94 12.35
Date Open High Low Vol Cls adjCls
10-02-08 14.17 14.69 13.33 795,800 13.49 12.88
10-02-05 14.24 14.30 12.90 1,467,900 14.02 13.38
10-02-04 14.89 14.89 14.01 622,400 14.08 13.44
10-02-03 14.96 15.15 14.80 333,900 14.94 14.26
10-02-02 14.98 15.09 14.71 370,400 14.78 14.11
10-02-01 14.41 14.75 14.20 481,500 14.74 14.07
10-01-29 14.89 15.20 14.25 523,400 14.33 13.68
10-01-28 14.91 15.26 14.50 414,200 14.84 14.17
10-01-27 14.51 14.95 14.40 530,200 14.78 14.11
Date Open High Low Vol Cls adjCls
10-01-26 14.50 14.79 14.42 560,600 14.46 13.80
10-01-25 15.12 15.27 14.30 627,500 14.46 13.80
10-01-22 14.95 15.25 14.60 1,029,700 14.79 14.12
10-01-21 15.22 15.42 13.70 2,238,400 14.90 14.22
10-01-20 15.90 15.97 14.76 1,358,000 15.30 14.60
10-01-19 16.32 16.32 15.79 476,600 16.11 15.38
10-01-15 16.10 16.21 15.54 561,900 16.11 15.38
10-01-14 16.76 17.00 16.00 609,800 16.09 15.36
10-01-13 16.30 16.81 15.57 1,106,400 16.55 15.80
Date Open High Low Vol Cls adjCls
10-01-12 17.42 17.70 15.77 1,293,900 16.10 15.37
10-01-11 17.36 17.89 17.10 1,584,000 17.74 16.93
10-01-08 16.90 17.43 16.40 749,600 16.88 16.11
10-01-07 17.14 17.47 16.60 786,800 16.96 16.19
10-01-06 16.42 17.12 16.40 1,289,100 17.11 16.33
10-01-05 15.98 16.80 15.98 1,325,000 16.32 15.58
10-01-04 14.83 16.06 14.83 1,248,400 15.97 15.24
09-12-31 14.94 15.06 14.66 630,600 14.70 14.03
09-12-30 15.24 15.25 14.81 711,700 14.92 14.24
Date Open High Low Vol Cls adjCls
09-12-29 15.78 15.94 14.90 624,100 15.25 14.56
09-12-28 15.96 16.19 15.55 503,200 15.68 14.97
09-12-24 16.37 16.37 15.70 421,400 15.95 15.23
09-12-23 15.22 16.00 15.18 1,129,400 15.97 15.24
09-12-22 14.83 15.24 14.70 691,900 15.18 14.49
09-12-21 15.19 15.65 14.50 953,200 14.86 14.18
09-12-18 15.79 16.00 14.73 1,321,800 15.06 14.38
09-12-17 16.49 16.49 15.55 824,100 15.82 15.10
09-12-16 17.11 17.16 15.82 1,341,500 16.34 15.60
Date Open High Low Vol Cls adjCls
09-12-15 16.38 17.43 16.38 704,200 16.80 16.04
09-12-14 17.00 17.13 16.30 962,600 16.73 15.97
09-12-11 17.81 18.00 16.90 919,000 17.13 16.35
09-12-10 18.20 18.35 17.55 718,900 17.68 16.88
09-12-09 18.14 18.16 17.42 1,023,800 18.00 17.18
09-12-08 17.62 18.35 16.92 2,190,000 18.00 17.18
09-12-07 17.29 17.80 17.27 1,433,600 17.33 16.54
09-12-04 17.84 17.99 16.27 1,436,600 16.78 16.02
09-12-03 17.99 18.70 17.02 2,631,500 17.29 16.50
Date Open High Low Vol Cls adjCls
09-12-02 16.96 18.00 16.50 2,112,200 17.90 17.09
09-12-01 16.35 17.79 16.09 2,525,100 16.57 15.82
09-11-30 16.28 16.57 15.61 1,328,800 16.00 15.27
09-11-27 14.90 16.10 14.25 853,700 15.96 15.23
09-11-25 15.72 16.30 15.36 1,328,000 16.25 15.51
09-11-24 15.51 15.70 15.15 852,500 15.68 14.97
09-11-23 16.20 16.65 15.08 3,059,800 15.85 15.13
09-11-20 15.63 17.49 15.54 2,557,300 17.14 16.36
09-11-19 15.77 16.50 15.00 2,675,500 16.14 15.41
Date Open High Low Vol Cls adjCls
09-11-18 13.20 16.91 13.20 3,879,800 16.63 15.87
09-11-17 13.20 13.32 13.00 278,400 13.12 12.52
09-11-16 13.30 13.59 13.03 439,400 13.19 12.59
09-11-13 13.05 13.10 12.25 482,300 13.05 12.46
09-11-12 13.51 13.88 12.10 1,173,100 12.84 12.26
09-11-11 13.25 13.35 12.97 660,800 13.24 12.64
09-11-10 12.70 12.97 12.50 527,900 12.95 12.36
09-11-09 12.40 12.64 12.39 429,900 12.54 11.97
09-11-06 12.12 12.45 11.80 356,300 12.14 11.59
Date Open High Low Vol Cls adjCls
09-11-05 12.25 12.49 12.01 368,800 12.17 11.62
09-11-04 12.00 12.50 12.00 617,100 12.20 11.65
09-11-03 11.31 11.70 10.96 372,400 11.69 11.16
09-11-02 11.25 11.50 10.86 501,700 11.15 10.64
09-10-30 11.49 11.55 10.50 577,800 11.02 10.52
09-10-29 11.06 11.44 10.65 705,700 11.26 10.75
09-10-28 11.65 11.65 10.40 1,167,100 10.40 9.93
09-10-27 12.41 12.50 11.55 1,059,700 11.63 11.10
09-10-26 13.05 13.34 12.25 626,000 12.41 11.85
Date Open High Low Vol Cls adjCls
09-10-23 13.40 13.49 12.80 426,200 13.07 12.48
09-10-22 13.06 13.29 12.32 674,400 13.19 12.59
09-10-21 13.50 13.50 12.75 793,900 13.12 12.52
09-10-20 13.86 14.19 13.01 1,128,200 13.47 12.86
09-10-19 13.22 13.75 12.94 1,004,400 13.50 12.89
09-10-16 13.34 13.34 12.40 1,383,800 12.94 12.35
09-10-15 13.70 14.44 13.12 2,150,900 13.35 12.74
09-10-14 12.51 13.66 12.47 2,702,900 13.63 13.01
09-10-13 12.18 12.30 11.65 864,300 12.27 11.71
Date Open High Low Vol Cls adjCls
09-10-12 11.80 12.14 11.80 537,700 11.90 11.36
09-10-09 11.21 11.90 11.15 386,500 11.74 11.21
09-10-08 11.90 11.90 11.55 251,800 11.55 11.03
09-10-07 11.78 11.88 11.36 369,000 11.60 11.07
09-10-06 11.83 11.95 11.61 405,200 11.78 11.24
09-10-05 11.20 11.75 10.75 533,600 11.49 10.97
09-10-02 10.11 10.91 10.02 638,000 10.72 10.23
09-10-01 11.75 11.84 10.37 792,400 10.78 10.29
09-09-30 11.76 12.00 11.58 342,300 11.72 11.19
Date Open High Low Vol Cls adjCls
09-09-29 12.23 12.23 11.65 428,300 11.65 11.12
09-09-28 12.10 12.24 11.88 439,500 11.95 11.41
09-09-25 12.04 12.13 11.75 312,400 11.98 11.44
09-09-24 12.69 12.69 11.70 557,300 12.04 11.49
09-09-23 12.15 12.95 11.95 1,288,200 12.37 11.81
09-09-22 12.00 12.19 11.90 579,300 12.12 11.57
09-09-21 11.82 11.98 11.55 405,100 11.94 11.40
09-09-18 12.34 12.34 11.60 869,200 11.77 11.24
09-09-17 12.55 12.61 11.82 936,600 12.07 11.52
Date Open High Low Vol Cls adjCls
09-09-16 12.80 13.31 12.05 1,775,100 12.36 11.80
09-09-15 12.40 13.55 12.30 884,700 13.48 12.87
09-09-14 12.31 12.54 11.70 573,900 12.46 11.89
09-09-11 13.10 13.38 12.25 722,900 12.40 11.84
09-09-10 13.03 13.45 12.97 384,300 13.05 12.46
09-09-09 13.05 13.58 12.88 489,700 13.03 12.44
09-09-08 12.98 13.00 12.45 485,400 12.86 12.28
09-09-04 12.01 12.49 12.00 367,000 12.39 11.83
09-09-03 11.69 12.10 11.41 508,900 12.01 11.46
Date Open High Low Vol Cls adjCls
09-09-02 11.29 11.80 11.06 576,800 11.25 10.74
09-09-01 12.40 12.60 11.51 581,200 11.57 11.04
09-08-31 12.44 12.44 11.40 960,800 12.39 11.83
09-08-28 12.75 13.19 12.40 447,000 12.44 11.87
09-08-27 13.20 13.20 12.40 951,700 12.58 12.01
09-08-26 13.79 13.79 13.10 304,600 13.38 12.77
09-08-25 13.34 13.70 13.20 452,800 13.48 12.87
09-08-24 12.97 13.47 12.78 561,500 13.00 12.41
09-08-21 12.89 12.89 12.38 659,800 12.67 12.09
Date Open High Low Vol Cls adjCls
09-08-20 12.84 12.85 12.14 760,200 12.29 11.73
09-08-19 12.48 12.98 12.12 908,800 12.39 11.83
09-08-18 12.89 13.48 12.60 735,900 13.35 12.74
09-08-17 12.81 13.00 10.77 1,624,800 12.58 12.01
09-08-14 14.67 14.75 13.18 1,013,700 13.77 13.14
09-08-13 14.31 15.00 14.21 1,175,300 14.59 13.93
09-08-12 13.59 14.40 13.33 830,400 14.31 13.66
09-08-11 13.40 14.00 13.05 1,419,300 13.54 12.92
09-08-10 12.44 13.35 11.55 1,145,300 13.25 12.65
Date Open High Low Vol Cls adjCls
09-08-07 12.46 12.77 12.10 612,800 12.15 11.60
09-08-06 13.11 13.43 11.01 1,981,500 12.15 11.60
09-08-05 12.99 13.50 12.73 1,263,200 13.10 12.50
09-08-04 13.13 13.28 12.45 1,255,300 12.65 12.07
09-08-03 12.60 13.19 12.05 1,553,400 13.19 12.59
09-07-31 11.47 11.93 11.12 1,336,400 11.64 11.11
09-07-30 11.30 12.00 10.80 1,865,600 11.12 10.61
09-07-29 9.90 11.03 9.80 2,409,400 10.73 10.24
09-07-28 9.64 10.45 9.50 1,466,500 10.04 9.58
Date Open High Low Vol Cls adjCls
09-07-27 9.70 10.15 9.11 2,084,100 9.65 9.21
09-07-24 8.09 9.65 8.00 1,948,400 9.50 9.07
09-07-23 7.75 8.40 7.70 635,900 8.07 7.70
09-07-22 7.47 7.79 7.27 354,900 7.73 7.38
09-07-21 7.60 8.00 7.32 1,291,400 7.40 7.06
09-07-20 8.01 8.20 8.00 259,000 8.12 7.75
09-07-17 8.09 8.20 7.52 346,400 8.04 7.67
09-07-16 7.97 8.18 7.88 351,400 8.10 7.73
09-07-15 7.24 7.89 7.17 348,100 7.83 7.47
Date Open High Low Vol Cls adjCls
09-07-14 7.24 7.25 6.99 79,200 7.12 6.80
09-07-13 7.14 7.16 6.81 159,100 7.12 6.80
09-07-10 7.20 7.30 7.10 55,500 7.13 6.81
09-07-09 7.29 7.42 7.05 119,900 7.30 6.97
09-07-08 7.14 7.37 7.00 198,300 7.15 6.83
09-07-07 7.21 7.41 7.15 171,200 7.34 7.01
09-07-06 7.58 7.70 7.21 221,200 7.41 7.07
09-07-02 7.88 7.88 7.50 203,400 7.60 7.25
09-07-01 8.10 8.30 7.61 257,400 7.90 7.54
Date Open High Low Vol Cls adjCls
09-06-30 8.55 8.59 8.02 254,500 8.09 7.72
09-06-29 8.54 8.54 8.05 351,700 8.50 8.11
09-06-26 8.00 8.68 7.95 1,413,000 8.31 7.93
09-06-25 7.20 7.96 7.14 374,000 7.96 7.60
09-06-24 7.07 7.19 6.90 117,900 7.02 6.70
09-06-23 7.11 7.11 6.56 312,700 6.81 6.50
09-06-22 7.98 7.98 7.10 306,900 7.15 6.83
09-06-19 7.64 8.01 7.59 244,500 8.00 7.64
09-06-18 7.50 7.56 7.04 92,100 7.44 7.10
Date Open High Low Vol Cls adjCls
09-06-17 7.98 7.99 6.71 316,400 7.50 7.16
09-06-16 7.85 7.95 7.50 181,100 7.88 7.52
09-06-15 8.05 8.30 7.50 315,700 7.75 7.40
09-06-12 8.36 8.36 7.98 327,000 8.17 7.80
09-06-11 7.59 8.35 7.49 628,800 8.10 7.73
09-06-10 7.32 7.47 7.18 202,200 7.42 7.08
09-06-09 7.51 7.51 6.25 644,100 7.10 6.78
09-06-08 7.85 7.85 7.38 282,900 7.50 7.16
09-06-05 8.05 8.25 7.76 351,700 7.80 7.45
Date Open High Low Vol Cls adjCls
09-06-04 7.45 8.00 7.37 374,300 8.00 7.64
09-06-03 7.60 7.60 7.10 288,000 7.30 6.97
09-06-02 7.97 7.97 7.60 332,500 7.60 7.25
09-06-01 8.22 8.22 7.53 389,900 7.56 7.22
09-05-29 8.32 8.32 7.85 219,800 7.94 7.58
09-05-28 8.29 8.29 7.88 253,600 8.08 7.71
09-05-27 8.00 8.30 7.75 195,200 7.89 7.53
09-05-26 8.60 8.60 7.71 520,800 8.00 7.64
09-05-22 8.75 9.00 8.26 254,200 8.35 7.97
Date Open High Low Vol Cls adjCls
09-05-21 8.74 8.74 8.35 379,600 8.50 8.11
09-05-20 8.74 9.00 8.53 470,600 8.61 8.22
09-05-19 8.00 8.69 7.78 692,100 8.40 8.02
09-05-18 7.58 7.80 7.40 408,200 7.78 7.43
09-05-15 7.44 7.44 6.91 155,900 7.16 6.83
09-05-14 6.41 7.24 6.05 124,300 6.90 6.59
09-05-13 7.34 7.35 6.05 242,800 6.40 6.11
09-05-12 7.74 8.00 7.10 339,900 7.35 7.02
09-05-11 6.44 6.80 6.16 185,500 6.55 6.25
Date Open High Low Vol Cls adjCls
09-05-08 5.80 6.40 5.80 88,400 6.40 6.11
09-05-07 6.43 6.43 5.46 130,100 5.83 5.57
09-05-06 6.46 6.46 6.00 127,100 6.23 5.95
09-05-05 6.23 6.59 5.75 120,000 6.00 5.73
09-05-04 5.96 6.20 5.45 302,600 6.00 5.73
09-05-01 5.08 5.75 4.98 207,200 5.45 5.20
09-04-30 4.91 5.05 4.66 63,600 4.95 4.73
09-04-29 4.80 4.90 4.62 48,600 4.70 4.49
09-04-28 4.88 4.88 4.60 60,600 4.70 4.49
Date Open High Low Vol Cls adjCls
09-04-27 4.65 4.90 4.55 78,100 4.75 4.53
09-04-24 4.29 4.89 4.29 33,400 4.77 4.55
09-04-23 4.89 4.90 4.56 42,900 4.70 4.49
09-04-22 4.38 4.95 4.35 57,200 4.75 4.53
09-04-21 4.35 4.35 4.00 106,700 4.33 4.13
09-04-20 4.88 5.00 4.30 84,900 4.31 4.11
09-04-17 4.90 4.90 4.76 52,500 4.76 4.54
09-04-16 4.90 4.93 4.76 65,500 4.85 4.63
09-04-15 4.95 5.00 4.75 119,800 4.90 4.68
Date Open High Low Vol Cls adjCls
09-04-14 4.21 4.90 4.21 168,700 4.89 4.67
09-04-13 4.14 4.26 4.01 82,100 4.26 4.07
09-04-09 4.20 4.20 3.85 657,700 4.00 3.82
09-04-08 3.70 3.94 3.70 69,300 3.82 3.65
09-04-07 3.79 4.40 3.53 80,900 3.74 3.57
09-04-06 3.49 3.99 3.32 60,600 3.55 3.39
09-04-03 3.38 3.39 3.31 17,500 3.39 3.24
09-04-02 3.30 3.42 3.28 53,100 3.31 3.16
09-04-01 3.35 3.35 3.31 8,400 3.33 3.18
Date Open High Low Vol Cls adjCls
09-03-31 3.35 3.36 3.35 3,000 3.35 3.20
09-03-30 3.32 3.61 3.31 2,900 3.35 3.20
09-03-27 3.39 3.39 3.30 4,500 3.36 3.21
09-03-26 3.31 3.90 3.30 14,600 3.39 3.24
09-03-25 3.40 3.40 3.30 15,600 3.39 3.24
09-03-24 3.33 3.40 3.33 5,600 3.40 3.25
09-03-23 3.50 3.50 3.25 11,700 3.38 3.23
09-03-20 3.50 3.50 3.30 6,600 3.38 3.23
09-03-19 3.40 3.45 3.29 13,500 3.40 3.25
Date Open High Low Vol Cls adjCls
09-03-18 3.30 3.40 3.30 5,700 3.39 3.24
09-03-17 3.40 3.40 3.31 19,400 3.40 3.25
09-03-16 3.39 3.40 3.31 7,500 3.39 3.24
09-03-13 3.39 3.40 3.30 6,200 3.30 3.15
09-03-12 3.26 3.30 3.20 14,700 3.30 3.15
09-03-11 3.28 3.30 3.26 5,100 3.26 3.11
09-03-10 3.26 3.30 3.26 2,100 3.30 3.15
09-03-09 3.30 3.40 3.10 4,000 3.30 3.15
09-03-06 3.20 3.25 3.13 13,100 3.25 3.10
Date Open High Low Vol Cls adjCls
09-03-05 3.12 3.20 3.12 400 3.20 3.05
09-03-04 2.65 3.25 2.65 2,300 3.25 3.10
09-03-03 3.25 3.25 2.60 7,600 3.25 3.10
09-03-02 3.25 3.25 3.15 5,900 3.25 3.10
09-02-27 3.20 3.25 3.15 10,900 3.25 3.10
09-02-26 3.25 3.25 3.15 3,400 3.15 3.01
09-02-25 3.25 3.25 3.25 3,800 3.25 3.10
09-02-24 3.25 3.25 3.25 1,000 3.25 3.10
09-02-23 3.12 3.25 3.12 6,900 3.25 3.10
Date Open High Low Vol Cls adjCls
09-02-20 3.12 3.12 3.06 6,200 3.12 2.98
09-02-19 3.13 3.13 3.12 22,000 3.13 2.99
09-02-18 3.12 3.13 3.12 7,300 3.12 2.98
09-02-17 3.13 3.13 3.12 10,500 3.12 2.98
09-02-13 3.14 3.14 3.14 12,900 3.14 3.00
09-02-12 3.10 3.15 3.09 27,500 3.14 3.00
09-02-11 3.00 3.10 3.00 1,600 3.10 2.96
09-02-10 3.10 3.10 3.10 1,100 3.10 2.96
09-02-09 3.10 3.10 3.10 4,000 3.10 2.96
Date Open High Low Vol Cls adjCls
09-02-06 3.13 3.13 3.13 0 3.13 2.99
09-02-05 3.13 3.13 3.13 0 3.13 2.99
09-02-04 2.80 3.14 2.60 2,600 3.13 2.99
09-02-03 2.80 3.14 2.80 400 3.14 3.00
09-02-02 3.14 3.14 2.70 8,800 3.10 2.96
09-01-30 2.93 3.14 2.93 600 3.14 3.00
09-01-29 3.14 3.14 2.93 6,400 3.14 3.00
09-01-28 3.00 3.20 3.00 5,900 3.20 3.05
09-01-27 2.78 3.17 2.78 2,000 3.14 3.00
Date Open High Low Vol Cls adjCls
09-01-26 2.90 3.18 2.90 1,900 3.18 3.04
09-01-23 2.90 2.90 2.90 6,700 2.90 2.77
09-01-22 2.75 2.90 2.75 1,500 2.90 2.77
09-01-21 3.15 3.18 2.75 43,800 2.90 2.77
09-01-20 3.17 3.17 3.07 3,300 3.17 3.03
09-01-16 3.18 3.18 3.01 6,900 3.18 3.04
09-01-15 3.20 3.20 2.90 13,200 3.17 3.03
09-01-14 3.20 3.20 3.20 6,000 3.20 3.05
09-01-13 3.15 3.15 3.15 500 3.15 3.01
Date Open High Low Vol Cls adjCls
09-01-12 3.25 3.25 2.67 52,800 3.10 2.96
09-01-09 3.25 3.25 3.15 4,600 3.25 3.10
09-01-08 3.26 3.27 3.20 25,000 3.25 3.10
09-01-07 3.25 3.27 3.20 27,400 3.26 3.11
09-01-06 3.25 3.25 3.10 40,600 3.25 3.10
09-01-05 3.27 3.27 3.25 3,700 3.25 3.10
09-01-02 3.20 3.27 3.20 1,800 3.27 3.12
08-12-31 3.00 3.27 2.90 4,400 3.10 2.96
08-12-30 3.05 3.30 3.05 6,000 3.30 3.15
Date Open High Low Vol Cls adjCls
08-12-29 3.05 3.05 2.90 4,300 2.90 2.77
08-12-26 3.10 3.10 2.90 3,100 3.05 2.91
08-12-24 3.20 3.20 2.91 5,200 3.20 3.05
08-12-23 3.20 3.20 3.20 0 3.20 3.05
08-12-22 2.90 3.20 2.90 1,200 3.20 3.05
08-12-19 3.30 3.30 3.30 200 3.30 3.15
08-12-18 3.34 3.34 3.33 700 3.33 3.18
08-12-17 3.35 3.35 3.10 4,100 3.35 3.20
08-12-16 3.10 3.35 2.95 9,300 3.35 3.20
Date Open High Low Vol Cls adjCls
08-12-15 3.30 3.30 3.10 3,200 3.30 3.15
08-12-12 3.40 3.40 3.05 12,400 3.25 3.10
08-12-11 3.30 3.35 3.10 13,400 3.35 3.20
08-12-10 3.30 3.30 3.22 2,900 3.30 3.15
08-12-09 3.35 3.41 3.22 19,600 3.30 3.15
08-12-08 3.20 3.40 3.17 18,300 3.30 3.15
08-12-05 2.85 3.20 2.65 13,100 3.18 3.04
08-12-04 2.65 2.75 2.65 3,300 2.75 2.63
08-12-03 2.59 2.65 2.59 9,100 2.65 2.53
Date Open High Low Vol Cls adjCls
08-12-02 2.60 2.60 2.56 3,100 2.56 2.44
08-12-01 2.50 2.57 2.50 55,300 2.55 2.43
08-11-28 2.25 2.50 2.20 25,200 2.50 2.39
08-11-26 2.25 2.25 2.21 19,900 2.25 2.15
08-11-25 2.30 2.30 2.15 19,000 2.23 2.13
08-11-24 2.40 2.40 2.15 10,800 2.25 2.15
08-11-21 2.20 2.20 2.13 6,100 2.20 2.10
08-11-20 2.18 2.21 2.12 16,600 2.12 2.02
08-11-19 2.35 2.39 2.20 26,700 2.20 2.10
Date Open High Low Vol Cls adjCls
08-11-18 2.40 2.50 2.40 6,300 2.40 2.29
08-11-17 2.48 2.50 2.40 25,000 2.40 2.29
08-11-14 2.50 2.50 2.43 5,800 2.48 2.37
08-11-13 2.43 2.53 2.43 8,800 2.52 2.41
08-11-12 2.50 2.50 2.26 20,700 2.33 2.22
08-11-11 2.45 2.48 2.40 9,900 2.46 2.35
08-11-10 2.26 2.53 2.26 21,600 2.45 2.34
08-11-07 2.38 2.38 2.25 42,200 2.26 2.16
08-11-06 2.45 2.49 2.38 13,900 2.38 2.27
Date Open High Low Vol Cls adjCls
08-11-05 2.70 2.70 2.43 55,400 2.43 2.32
08-11-04 2.56 2.70 2.44 32,500 2.44 2.33
08-11-03 2.45 2.55 2.45 18,500 2.51 2.40
08-10-31 2.50 2.54 2.45 34,800 2.45 2.34
08-10-30 2.52 2.60 2.50 16,500 2.54 2.42
08-10-29 2.77 2.77 2.50 60,900 2.50 2.39
08-10-28 2.45 2.70 2.45 11,000 2.50 2.39
08-10-27 2.50 2.60 2.48 8,300 2.48 2.37
08-10-24 2.60 2.69 2.47 17,500 2.50 2.39
Date Open High Low Vol Cls adjCls
08-10-23 2.79 2.79 2.61 3,000 2.61 2.49
08-10-22 2.56 2.80 2.56 12,300 2.75 2.63
08-10-21 2.70 2.70 2.55 18,300 2.56 2.44
08-10-20 2.75 2.75 2.60 28,300 2.60 2.48
08-10-17 2.70 2.70 2.60 35,700 2.60 2.48
08-10-16 2.75 2.80 2.65 17,600 2.65 2.53
08-10-15 2.75 2.75 2.70 14,000 2.75 2.63
08-10-14 2.85 2.98 2.75 50,900 2.75 2.63
08-10-13 2.85 2.95 2.80 46,200 2.85 2.72
Date Open High Low Vol Cls adjCls
08-10-10 2.70 2.80 2.57 51,300 2.65 2.53
08-10-09 2.25 2.96 2.25 46,300 2.70 2.58
08-10-08 2.30 2.30 2.30 0 2.30 2.20
08-10-07 2.34 2.60 1.84 24,100 2.30 2.20
08-10-06 2.95 2.95 2.50 17,300 2.55 2.43
08-10-03 3.00 3.00 2.90 20,200 2.90 2.77
08-10-02 3.00 3.00 2.91 6,500 3.00 2.86
08-10-01 3.00 3.00 3.00 300 3.00 2.86
08-09-30 3.00 3.15 3.00 3,500 3.08 2.94
Date Open High Low Vol Cls adjCls
08-09-29 2.90 3.20 2.90 12,500 2.90 2.77
08-09-26 2.90 3.01 2.73 21,100 2.95 2.82
08-09-25 3.00 3.14 2.85 15,900 2.85 2.72
08-09-24 3.05 3.20 2.80 36,700 2.80 2.67
08-09-23 2.85 3.00 2.84 22,500 3.00 2.86
08-09-22 3.10 3.10 2.65 19,000 2.85 2.72
08-09-19 3.27 3.27 2.80 77,100 2.90 2.77
08-09-18 3.20 3.27 3.20 3,100 3.27 3.12
08-09-17 3.30 3.30 3.20 15,900 3.25 3.10
Date Open High Low Vol Cls adjCls
08-09-16 3.35 3.40 3.20 17,300 3.30 3.15
08-09-15 3.32 3.32 3.30 2,700 3.32 3.17
08-09-12 3.10 3.27 3.10 39,200 3.27 3.12
08-09-11 3.29 3.29 3.17 8,200 3.19 3.05
08-09-10 3.40 3.40 3.20 19,100 3.29 3.14
08-09-09 3.70 3.70 3.35 26,800 3.39 3.24
08-09-08 3.60 3.78 3.50 48,800 3.65 3.48
08-09-05 3.45 3.49 3.31 24,300 3.49 3.33
08-09-04 3.30 3.40 3.30 3,000 3.40 3.25
Date Open High Low Vol Cls adjCls
08-09-03 3.45 3.45 3.20 34,000 3.30 3.15
08-09-02 3.55 3.55 3.40 35,900 3.40 3.25
08-08-29 3.65 3.70 3.50 41,700 3.59 3.43
08-08-28 2.90 3.73 2.90 133,700 3.65 3.48
08-08-27 2.90 2.90 2.90 8,000 2.90 2.77
08-08-26 2.95 2.95 2.88 19,600 2.90 2.77
08-08-25 2.85 2.95 2.85 5,800 2.95 2.82
08-08-22 2.85 2.85 2.80 600 2.80 2.67
08-08-21 2.85 2.85 2.75 6,400 2.85 2.72
Date Open High Low Vol Cls adjCls
08-08-20 2.80 2.85 2.60 2,700 2.60 2.48
08-08-19 2.85 2.85 2.85 2,200 2.85 2.72
08-08-18 2.85 2.85 2.80 5,200 2.85 2.72
08-08-15 2.80 2.85 2.75 18,700 2.85 2.72
08-08-14 2.70 2.75 2.70 400 2.75 2.63
08-08-13 2.85 2.85 2.80 23,100 2.80 2.67
08-08-12 2.95 2.95 2.85 1,600 2.85 2.72
08-08-11 3.00 3.27 2.75 25,000 2.95 2.82
08-08-08 3.75 3.80 2.70 17,600 3.00 2.86
Date Open High Low Vol Cls adjCls
08-08-07 25.01 25.01 3.25 63,400 3.75 3.58
08-08-06 29.00 29.00 29.00 0 29.00 27.68
08-08-05 29.00 29.00 29.00 0 29.00 27.68
08-08-04 29.00 29.00 29.00 0 29.00 27.68
08-08-01 29.00 29.00 29.00 0 29.00 27.68
08-07-31 29.00 29.00 29.00 0 29.00 27.68
08-07-30 29.00 29.00 29.00 0 29.00 27.68
08-07-29 29.00 29.00 29.00 0 29.00 27.68
08-07-28 29.00 29.00 29.00 0 29.00 27.68
Date Open High Low Vol Cls adjCls
08-07-25 29.00 29.00 29.00 0 29.00 27.68
08-07-24 29.00 29.00 29.00 0 29.00 27.68
08-07-23 29.00 29.00 29.00 0 29.00 27.68
08-07-22 29.00 29.00 29.00 0 29.00 27.68
08-07-21 29.00 29.00 29.00 0 29.00 27.68
08-07-18 29.00 29.00 29.00 0 29.00 27.68
08-07-17 29.00 29.00 29.00 0 29.00 27.68
08-07-16 29.00 29.00 29.00 0 29.00 27.68
08-07-15 29.00 29.00 29.00 0 29.00 27.68
Date Open High Low Vol Cls adjCls
08-07-14 29.00 29.00 29.00 0 29.00 27.68
08-07-11 29.00 29.00 29.00 0 29.00 27.68
08-07-10 29.00 29.00 29.00 0 29.00 27.68
08-07-09 29.00 29.00 29.00 0 29.00 27.68
08-07-08 29.00 29.00 29.00 0 29.00 27.68
08-07-07 29.00 29.00 29.00 0 29.00 27.68
08-07-03 29.00 29.00 29.00 0 29.00 27.68
08-07-02 29.00 29.00 29.00 0 29.00 27.68
08-07-01 29.00 29.00 29.00 0 29.00 27.68
Date Open High Low Vol Cls adjCls
08-06-30 29.00 29.00 29.00 0 29.00 27.68
08-06-27 29.00 29.00 29.00 0 29.00 27.68
08-06-26 29.00 29.00 29.00 0 29.00 27.68
08-06-25 29.00 29.00 29.00 100 29.00 27.68
08-06-24 29.00 29.00 29.00 0 29.00 27.68
08-06-23 29.00 29.00 29.00 400 29.00 27.68
08-06-20 30.00 30.00 30.00 0 30.00 28.64
08-06-19 30.00 30.00 30.00 400 30.00 28.64
08-06-18 26.00 26.00 26.00 0 26.00 24.82
Date Open High Low Vol Cls adjCls
08-06-17 26.00 26.00 26.00 0 26.00 24.82
08-06-16 26.00 26.00 26.00 200 26.00 24.82
08-06-13 28.00 28.00 28.00 1,800 28.00 26.73
08-06-12 28.00 28.00 25.00 1,000 27.00 25.77
08-06-11 28.00 33.00 28.00 2,100 28.00 26.73
08-06-10 28.00 28.00 28.00 0 28.00 26.73
08-06-09 28.00 28.00 28.00 0 28.00 26.73
08-06-06 28.00 28.00 28.00 0 28.00 26.73
08-06-05 28.00 28.00 28.00 0 28.00 26.73
Date Open High Low Vol Cls adjCls
08-06-04 28.00 28.00 28.00 0 28.00 26.73
08-06-03 28.00 28.00 28.00 0 28.00 26.73
08-06-02 28.00 28.00 28.00 0 28.00 26.73
08-05-30 28.00 28.00 28.00 0 28.00 26.73
08-05-29 28.00 28.00 28.00 0 28.00 26.73
08-05-28 28.00 28.00 28.00 0 28.00 26.73
08-05-27 28.00 28.00 28.00 0 28.00 26.73
08-05-23 28.00 28.00 28.00 0 28.00 26.73
08-05-22 28.00 28.00 28.00 0 28.00 26.73
Date Open High Low Vol Cls adjCls
08-05-21 28.00 28.00 28.00 0 28.00 26.73
08-05-20 28.00 28.00 28.00 0 28.00 26.73
08-05-19 28.00 28.00 28.00 0 28.00 26.73
08-05-16 28.00 28.00 28.00 0 28.00 26.73
08-05-15 28.00 28.00 28.00 0 28.00 26.73
08-05-14 28.00 28.00 28.00 0 28.00 26.73
08-05-13 28.00 28.00 28.00 0 28.00 26.73
08-05-12 28.00 28.00 28.00 0 28.00 26.73
08-05-09 28.00 28.00 28.00 0 28.00 26.73
Date Open High Low Vol Cls adjCls
08-05-08 28.00 28.00 28.00 0 28.00 26.73
08-05-07 28.00 28.00 28.00 0 28.00 26.73
08-05-06 28.00 28.00 28.00 0 28.00 26.73
08-05-05 28.00 28.00 28.00 0 28.00 26.73
08-05-02 28.00 28.00 28.00 0 28.00 26.73
08-05-01 28.00 28.00 28.00 0 28.00 26.73
08-04-30 30.00 30.00 28.00 600 28.00 26.73
08-04-29 30.00 30.00 30.00 200 30.00 28.64
08-04-28 30.00 30.00 30.00 0 30.00 28.64
Date Open High Low Vol Cls adjCls
08-04-25 30.00 30.00 30.00 200 30.00 28.64
08-04-24 28.00 28.00 28.00 100 28.00 26.73
08-04-23 26.00 26.00 26.00 0 26.00 24.82
08-04-22 24.00 26.00 23.50 500 26.00 24.82
08-04-21 24.00 24.00 24.00 100 24.00 22.91
08-04-18 24.00 24.00 24.00 100 24.00 22.91
08-04-17 24.00 24.00 24.00 100 24.00 22.91
08-04-16 20.00 20.00 20.00 100 20.00 19.09