Checkpoint Systems Inc. (CKP)

7.79
-0.32 (-3.96%)
Exchange
NYQ
Day Range
7.72 - 8.07
52 Week Range
7.29 - 14.23
Open
7.92
Avg. Vol
182,931
Market Cap
327.17M
Short ratio
4.36
PE ratio
PEG Ratio
1.70
Earnings Share
-0.12

Checkpoint Systems Inc. (CKP) Historicals

Date Open High Low Vol Cls adjCls
15-09-02 7.80 7.93 7.72 220,900 7.78 7.78
15-09-01 7.92 8.07 7.72 204,400 7.76 7.76
15-08-31 7.89 8.12 7.87 161,100 8.08 8.08
15-08-28 7.66 7.96 7.66 190,400 7.93 7.93
15-08-27 7.51 7.69 7.37 436,900 7.67 7.67
15-08-26 7.49 7.55 7.36 402,800 7.43 7.43
15-08-25 7.67 7.67 7.29 205,600 7.32 7.32
15-08-24 7.58 7.81 7.47 330,300 7.47 7.47
15-08-21 8.00 8.16 7.86 361,000 7.87 7.87
Date Open High Low Vol Cls adjCls
15-08-20 8.11 8.26 8.10 203,400 8.12 8.12
15-08-19 8.12 8.22 8.11 168,700 8.15 8.15
15-08-18 8.27 8.27 8.14 236,200 8.17 8.17
15-08-17 8.26 8.29 8.19 125,200 8.25 8.25
15-08-14 8.11 8.29 8.11 99,800 8.26 8.26
15-08-13 8.29 8.33 8.15 124,300 8.16 8.16
15-08-12 8.30 8.31 8.20 167,900 8.26 8.26
15-08-11 8.44 8.44 8.34 168,000 8.37 8.37
15-08-10 8.28 8.55 8.28 317,500 8.46 8.46
Date Open High Low Vol Cls adjCls
15-08-07 8.34 8.52 8.25 201,100 8.26 8.26
15-08-06 8.30 8.33 8.21 159,800 8.21 8.21
15-08-05 8.20 8.39 8.19 200,900 8.23 8.23
15-08-04 8.50 8.67 8.16 382,300 8.23 8.23
15-08-03 8.73 8.78 8.55 134,700 8.61 8.61
15-07-31 8.60 8.81 8.60 131,800 8.74 8.74
15-07-30 8.70 8.75 8.55 206,500 8.60 8.60
15-07-29 8.69 8.87 8.62 135,500 8.75 8.75
15-07-28 8.78 8.78 8.58 134,500 8.66 8.66
Date Open High Low Vol Cls adjCls
15-07-27 8.76 8.77 8.61 115,600 8.73 8.73
15-07-24 8.85 8.92 8.79 160,200 8.80 8.80
15-07-23 8.92 9.02 8.86 178,800 8.86 8.86
15-07-22 9.03 9.05 8.85 148,900 8.89 8.89
15-07-21 9.14 9.23 9.03 93,200 9.04 9.04
15-07-20 9.43 9.43 9.15 122,100 9.17 9.17
15-07-17 9.53 9.55 9.32 153,400 9.32 9.32
15-07-16 9.68 9.80 9.48 120,800 9.49 9.49
15-07-15 9.55 9.61 9.39 130,700 9.58 9.58
Date Open High Low Vol Cls adjCls
15-07-14 9.62 9.70 9.55 130,100 9.59 9.59
15-07-13 9.75 9.84 9.59 213,300 9.62 9.62
15-07-10 9.76 9.83 9.61 94,800 9.69 9.69
15-07-09 9.76 9.83 9.55 228,500 9.63 9.63
15-07-08 9.75 9.84 9.57 145,600 9.67 9.67
15-07-07 10.02 10.02 9.71 236,600 9.85 9.85
15-07-06 10.01 10.06 9.91 156,000 10.04 10.04
15-07-02 10.20 10.21 10.02 107,500 10.07 10.07
15-07-01 10.30 10.51 10.05 209,400 10.19 10.19
Date Open High Low Vol Cls adjCls
15-06-30 10.16 10.19 10.05 229,700 10.18 10.18
15-06-29 10.17 10.33 10.04 134,300 10.05 10.05
15-06-26 10.39 10.40 10.07 436,200 10.30 10.30
15-06-25 10.47 10.48 10.31 102,000 10.35 10.35
15-06-24 10.63 10.66 10.47 82,900 10.47 10.47
15-06-23 10.54 10.66 10.49 302,200 10.63 10.63
15-06-22 10.59 10.65 10.51 95,500 10.56 10.56
15-06-19 10.71 10.71 10.49 294,700 10.54 10.54
15-06-18 10.72 10.81 10.57 148,300 10.71 10.71
Date Open High Low Vol Cls adjCls
15-06-17 10.72 10.77 10.62 66,700 10.66 10.66
15-06-16 10.51 10.71 10.51 104,600 10.71 10.71
15-06-15 10.47 10.60 10.27 194,800 10.55 10.55
15-06-12 10.38 10.54 10.27 101,700 10.52 10.52
15-06-11 10.48 10.51 10.35 120,200 10.42 10.42
15-06-10 10.23 10.51 10.23 204,600 10.46 10.46
15-06-09 10.24 10.26 10.03 178,600 10.19 10.19
15-06-08 10.16 10.25 10.10 170,200 10.21 10.21
15-06-05 10.01 10.17 9.85 137,800 10.16 10.16
Date Open High Low Vol Cls adjCls
15-06-04 10.08 10.12 9.95 140,700 10.04 10.04
15-06-03 9.95 10.21 9.91 125,600 10.16 10.16
15-06-02 9.74 9.95 9.72 137,000 9.92 9.92
15-06-01 9.81 9.83 9.62 138,700 9.78 9.78
15-05-29 9.91 9.91 9.71 223,500 9.77 9.77
15-05-28 9.89 9.98 9.86 122,900 9.90 9.90
15-05-27 9.85 10.01 9.85 137,000 9.89 9.89
15-05-26 10.02 10.10 9.79 180,600 9.84 9.84
15-05-22 10.07 10.16 10.02 110,200 10.02 10.02
Date Open High Low Vol Cls adjCls
15-05-21 10.14 10.18 10.04 147,000 10.07 10.07
15-05-20 10.27 10.29 10.16 307,700 10.17 10.17
15-05-19 10.22 10.27 10.11 139,800 10.21 10.21
15-05-18 10.10 10.36 10.04 272,300 10.19 10.19
15-05-15 10.44 10.52 10.21 176,900 10.22 10.22
15-05-14 10.35 10.57 10.32 154,200 10.46 10.46
15-05-13 10.22 10.40 10.22 161,300 10.29 10.29
15-05-12 10.37 10.43 10.04 170,400 10.20 10.20
15-05-11 10.38 10.54 10.38 145,100 10.38 10.38
Date Open High Low Vol Cls adjCls
15-05-08 10.45 10.59 10.40 138,400 10.41 10.41
15-05-07 10.23 10.51 10.15 189,600 10.37 10.37
15-05-06 10.24 10.30 10.15 212,100 10.28 10.28
15-05-05 10.30 10.45 10.20 196,700 10.24 10.24
15-05-04 10.48 10.65 10.33 123,000 10.35 10.35
15-05-01 10.37 10.51 10.32 145,000 10.43 10.43
15-04-30 10.52 10.62 10.34 212,200 10.36 10.36
15-04-29 10.88 10.95 10.57 133,000 10.62 10.62
15-04-28 10.82 11.03 10.77 140,600 10.97 10.97
Date Open High Low Vol Cls adjCls
15-04-27 10.97 11.11 10.71 196,000 10.81 10.81
15-04-24 10.85 10.92 10.73 152,500 10.84 10.84
15-04-23 10.99 10.99 10.83 97,500 10.88 10.88
15-04-22 11.06 11.10 10.79 149,800 11.03 11.03
15-04-21 11.26 11.26 11.06 95,800 11.08 11.08
15-04-20 11.19 11.33 11.07 118,600 11.15 11.15
15-04-17 11.21 11.25 11.03 168,200 11.17 11.17
15-04-16 11.30 11.38 11.25 96,700 11.29 11.29
15-04-15 11.29 11.50 11.16 251,700 11.34 11.34
Date Open High Low Vol Cls adjCls
15-04-14 11.20 11.24 11.10 155,100 11.20 11.20
15-04-13 11.24 11.36 11.19 162,000 11.23 11.23
15-04-10 11.51 11.53 11.23 236,500 11.24 11.24
15-04-09 11.43 11.50 11.11 261,700 11.44 11.44
15-04-08 11.48 11.53 11.38 389,800 11.42 11.42
15-04-07 11.26 11.57 11.25 286,700 11.43 11.43
15-04-06 10.90 11.30 10.90 417,400 11.25 11.25
15-04-02 10.84 10.94 10.77 224,100 10.90 10.90
15-04-01 10.83 10.95 10.73 258,300 10.75 10.75
Date Open High Low Vol Cls adjCls
15-03-31 10.79 10.84 10.72 254,600 10.82 10.82
15-03-30 10.70 10.95 10.70 200,200 10.86 10.86
15-03-27 10.71 10.82 10.61 282,300 10.70 10.70
15-03-26 10.70 10.76 10.65 495,300 10.70 10.70
15-03-25 10.74 10.84 10.64 464,900 10.68 10.68
15-03-24 10.50 10.88 10.46 630,700 10.75 10.75
15-03-23 10.75 11.00 10.45 682,100 10.50 10.50
15-03-20 10.62 10.82 10.62 593,600 10.72 10.72
15-03-19 10.43 10.70 10.42 434,200 10.55 10.55
Date Open High Low Vol Cls adjCls
15-03-18 10.51 10.55 10.37 442,600 10.42 10.42
15-03-17 10.80 10.97 10.65 497,600 10.88 10.38
15-03-16 10.91 11.00 10.80 221,700 10.87 10.37
15-03-13 11.00 11.07 10.80 201,900 10.89 10.39
15-03-12 10.89 11.11 10.78 320,600 10.99 10.48
15-03-11 10.82 11.00 10.66 245,800 10.76 10.27
15-03-10 10.96 10.96 10.64 384,900 10.77 10.28
15-03-09 11.45 11.60 10.78 547,400 11.13 10.62
15-03-06 11.66 11.85 11.03 1,379,000 11.37 10.85
Date Open High Low Vol Cls adjCls
15-03-05 13.17 13.46 13.06 206,600 13.43 12.81
15-03-04 13.45 13.58 13.11 122,500 13.17 12.56
15-03-03 13.41 13.68 13.39 113,400 13.45 12.83
15-03-02 13.55 13.71 13.42 82,500 13.49 12.87
15-02-27 13.44 13.69 13.44 111,700 13.50 12.88
15-02-26 13.60 13.73 13.37 88,800 13.44 12.82
15-02-25 13.65 13.81 13.51 97,600 13.56 12.94
15-02-24 13.40 13.76 13.33 101,100 13.58 12.96
15-02-23 13.41 13.47 13.19 83,900 13.35 12.74
Date Open High Low Vol Cls adjCls
15-02-20 13.59 13.67 13.31 129,100 13.51 12.89
15-02-19 13.55 13.71 13.47 72,700 13.57 12.95
15-02-18 13.41 13.61 13.41 125,900 13.55 12.93
15-02-17 13.69 13.70 13.40 79,600 13.47 12.85
15-02-13 13.79 13.90 13.50 107,700 13.73 13.10
15-02-12 13.63 13.80 13.58 97,600 13.75 13.12
15-02-11 13.62 13.72 13.44 84,200 13.60 12.98
15-02-10 13.88 13.88 13.56 123,600 13.61 12.98
15-02-09 13.68 13.95 13.63 133,100 13.71 13.08
Date Open High Low Vol Cls adjCls
15-02-06 13.67 13.93 13.63 136,100 13.70 13.07
15-02-05 13.73 13.78 13.61 124,100 13.71 13.08
15-02-04 13.45 13.80 13.45 93,600 13.64 13.01
15-02-03 13.24 13.80 13.24 175,200 13.55 12.93
15-02-02 12.98 13.20 12.75 253,200 13.13 12.53
15-01-30 13.35 13.63 12.96 184,200 12.96 12.36
15-01-29 13.32 13.49 13.05 134,500 13.49 12.87
15-01-28 13.54 13.77 13.27 135,700 13.32 12.71
15-01-27 13.41 13.59 13.32 94,100 13.46 12.84
Date Open High Low Vol Cls adjCls
15-01-26 13.45 13.60 13.31 97,400 13.59 12.97
15-01-23 13.46 13.70 13.32 111,700 13.44 12.82
15-01-22 12.97 13.51 12.84 382,500 13.44 12.82
15-01-21 13.35 13.48 12.80 180,800 12.88 12.29
15-01-20 13.82 13.90 13.31 120,400 13.46 12.84
15-01-16 13.35 13.83 13.35 197,500 13.78 13.15
15-01-15 13.76 13.99 13.35 120,600 13.42 12.80
15-01-14 13.56 13.83 13.54 94,900 13.69 13.06
15-01-13 13.56 14.15 13.51 139,100 13.75 13.12
Date Open High Low Vol Cls adjCls
15-01-12 13.58 13.59 13.10 215,600 13.47 12.85
15-01-09 13.29 13.65 13.16 140,200 13.56 12.94
15-01-08 13.45 13.46 13.25 260,800 13.32 12.71
15-01-07 13.19 13.25 12.98 140,700 13.21 12.60
15-01-06 13.34 13.47 13.06 187,900 13.13 12.53
15-01-05 13.53 13.56 13.26 192,600 13.29 12.68
15-01-02 13.75 13.86 13.28 107,100 13.61 12.98
14-12-31 13.84 14.02 13.71 149,200 13.73 13.10
14-12-30 13.87 14.05 13.75 125,600 13.77 13.14
Date Open High Low Vol Cls adjCls
14-12-29 14.05 14.23 13.90 192,200 13.92 13.28
14-12-26 13.80 14.12 13.72 90,800 14.03 13.39
14-12-24 13.71 13.88 13.58 100,800 13.71 13.08
14-12-23 13.77 13.90 13.68 105,500 13.71 13.08
14-12-22 13.56 13.88 13.47 203,600 13.77 13.14
14-12-19 13.53 13.59 13.33 379,800 13.49 12.87
14-12-18 13.29 13.65 13.15 242,100 13.50 12.88
14-12-17 13.08 13.17 12.99 222,500 13.11 12.51
14-12-16 13.15 13.27 12.96 170,500 13.07 12.47
Date Open High Low Vol Cls adjCls
14-12-15 13.57 13.71 13.13 162,900 13.15 12.55
14-12-12 13.45 13.74 13.30 156,900 13.46 12.84
14-12-11 13.40 13.85 13.30 208,600 13.66 13.03
14-12-10 13.82 13.82 13.25 208,600 13.29 12.68
14-12-09 13.27 13.87 13.27 431,800 13.84 13.20
14-12-08 13.50 13.60 13.30 245,700 13.39 12.77
14-12-05 13.18 13.53 13.18 382,200 13.48 12.86
14-12-04 13.22 13.30 13.16 167,700 13.24 12.63
14-12-03 13.13 13.30 13.13 164,900 13.22 12.61
Date Open High Low Vol Cls adjCls
14-12-02 13.03 13.30 12.99 314,800 13.18 12.57
14-12-01 12.65 13.24 12.60 141,200 13.03 12.43
14-11-28 12.85 13.08 12.75 42,900 12.76 12.17
14-11-26 13.17 13.21 12.85 162,100 12.91 12.32
14-11-25 13.16 13.25 13.02 112,200 13.21 12.60
14-11-24 12.87 13.15 12.85 83,800 13.14 12.54
14-11-21 13.12 13.12 12.80 99,100 12.87 12.28
14-11-20 12.60 13.02 12.60 78,600 13.01 12.41
14-11-19 12.93 12.95 12.47 83,500 12.63 12.05
Date Open High Low Vol Cls adjCls
14-11-18 12.63 13.00 12.63 98,200 12.93 12.34
14-11-17 12.71 12.80 12.48 71,600 12.55 11.97
14-11-14 12.89 12.89 12.67 345,300 12.70 12.12
14-11-13 13.15 13.24 12.82 84,100 12.84 12.25
14-11-12 13.09 13.23 13.05 136,500 13.19 12.58
14-11-11 12.81 13.21 12.75 118,200 13.13 12.53
14-11-10 12.71 13.03 12.67 258,800 12.86 12.27
14-11-07 12.73 12.79 12.63 140,700 12.66 12.08
14-11-06 12.83 13.00 12.74 130,100 12.80 12.21
Date Open High Low Vol Cls adjCls
14-11-05 12.78 13.15 12.66 157,000 12.90 12.31
14-11-04 12.36 12.83 12.20 219,200 12.70 12.12
14-11-03 13.22 13.29 12.92 206,800 12.96 12.36
14-10-31 13.56 13.66 13.19 439,900 13.26 12.65
14-10-30 13.07 13.25 12.93 151,800 13.24 12.63
14-10-29 13.18 13.30 12.99 107,500 13.10 12.50
14-10-28 12.70 13.33 12.64 181,800 13.20 12.59
14-10-27 12.40 12.69 12.26 73,700 12.66 12.08
14-10-24 12.65 12.66 12.45 75,700 12.50 11.93
Date Open High Low Vol Cls adjCls
14-10-23 12.25 12.72 12.24 90,200 12.61 12.03
14-10-22 12.48 12.66 12.13 92,400 12.15 11.59
14-10-21 12.17 12.49 12.07 126,700 12.49 11.92
14-10-20 11.96 12.08 11.93 134,400 12.06 11.51
14-10-17 12.50 12.50 11.94 125,800 11.98 11.43
14-10-16 11.92 12.49 11.92 109,100 12.33 11.76
14-10-15 11.80 12.15 11.58 347,500 12.08 11.52
14-10-14 12.01 12.40 11.90 159,800 12.00 11.45
14-10-13 11.63 12.04 11.55 167,900 11.89 11.34
Date Open High Low Vol Cls adjCls
14-10-10 11.96 12.12 11.60 120,400 11.79 11.25
14-10-09 12.47 12.56 11.99 100,600 12.08 11.52
14-10-08 12.06 12.53 11.84 240,100 12.51 11.94
14-10-07 12.41 12.47 12.10 175,900 12.15 11.59
14-10-06 12.56 12.66 12.31 96,900 12.46 11.89
14-10-03 12.43 12.69 12.42 111,000 12.49 11.92
14-10-02 12.26 12.38 12.16 195,900 12.35 11.78
14-10-01 12.22 12.40 12.10 189,300 12.22 11.66
14-09-30 12.31 12.44 12.20 240,900 12.23 11.67
Date Open High Low Vol Cls adjCls
14-09-29 12.33 12.44 12.18 236,700 12.30 11.73
14-09-26 12.33 12.58 12.27 95,700 12.48 11.91
14-09-25 12.59 12.67 12.16 88,900 12.30 11.73
14-09-24 12.65 12.80 12.55 77,700 12.58 12.00
14-09-23 12.75 12.89 12.56 97,500 12.59 12.01
14-09-22 13.00 13.20 12.66 82,900 12.78 12.19
14-09-19 13.39 13.39 12.97 185,900 13.03 12.43
14-09-18 13.34 13.54 13.32 73,600 13.40 12.78
14-09-17 13.24 13.36 13.17 87,000 13.24 12.63
Date Open High Low Vol Cls adjCls
14-09-16 13.23 13.37 13.14 89,800 13.20 12.59
14-09-15 13.43 13.54 13.07 96,400 13.25 12.64
14-09-12 13.47 13.58 13.40 130,500 13.47 12.85
14-09-11 13.29 13.59 13.28 47,700 13.48 12.86
14-09-10 13.19 13.36 13.12 75,700 13.34 12.73
14-09-09 13.58 13.66 13.00 99,200 13.20 12.59
14-09-08 13.52 13.80 13.47 108,300 13.56 12.94
14-09-05 13.53 13.76 13.35 51,600 13.52 12.90
14-09-04 13.68 14.00 13.54 66,100 13.57 12.95
Date Open High Low Vol Cls adjCls
14-09-03 13.80 14.09 13.66 92,600 13.72 13.09
14-09-02 13.80 13.80 13.38 114,300 13.69 13.06
14-08-29 13.57 13.92 13.55 66,000 13.85 13.21
14-08-28 13.46 13.63 13.34 114,100 13.58 12.96
14-08-27 13.66 13.66 13.43 60,300 13.55 12.93
14-08-26 13.38 13.64 13.35 80,300 13.63 13.00
14-08-25 13.58 13.63 13.31 48,000 13.41 12.79
14-08-22 13.72 13.72 13.48 51,900 13.51 12.89
14-08-21 13.56 13.74 13.35 51,900 13.73 13.10
Date Open High Low Vol Cls adjCls
14-08-20 13.82 13.89 13.47 86,400 13.57 12.95
14-08-19 13.90 14.04 13.80 77,100 13.85 13.21
14-08-18 13.64 13.97 13.63 81,200 13.88 13.24
14-08-15 13.74 13.92 13.28 165,700 13.57 12.95
14-08-14 13.43 13.66 13.36 67,200 13.57 12.95
14-08-13 13.51 13.61 13.43 82,100 13.46 12.84
14-08-12 13.67 13.86 13.43 75,500 13.49 12.87
14-08-11 13.62 14.01 13.59 90,000 13.76 13.13
14-08-08 13.59 13.77 13.50 112,800 13.62 12.99
Date Open High Low Vol Cls adjCls
14-08-07 14.08 14.16 13.55 162,700 13.56 12.94
14-08-06 13.18 14.10 13.14 196,000 14.05 13.40
14-08-05 12.25 13.77 12.25 473,400 13.36 12.75
14-08-04 12.29 12.39 11.93 336,300 12.17 11.61
14-08-01 12.28 12.38 12.10 167,400 12.18 11.62
14-07-31 12.45 12.61 12.10 152,900 12.24 11.68
14-07-30 12.64 12.72 12.51 61,200 12.58 12.00
14-07-29 12.50 12.66 12.45 82,600 12.54 11.96
14-07-28 12.70 12.73 12.37 144,900 12.51 11.94
Date Open High Low Vol Cls adjCls
14-07-25 12.75 12.89 12.62 125,300 12.71 12.13
14-07-24 12.95 13.08 12.64 232,300 12.86 12.27
14-07-23 12.95 13.02 12.82 73,900 12.87 12.28
14-07-22 12.96 13.15 12.90 74,300 12.95 12.35
14-07-21 12.91 13.00 12.77 97,400 12.91 12.32
14-07-18 12.84 13.09 12.83 129,200 12.99 12.39
14-07-17 12.96 13.16 12.80 160,600 12.87 12.28
14-07-16 13.11 13.32 12.96 81,500 13.02 12.42
14-07-15 13.07 13.12 12.90 127,600 13.03 12.43
Date Open High Low Vol Cls adjCls
14-07-14 13.16 13.17 12.96 105,700 13.05 12.45
14-07-11 13.13 13.24 12.88 77,800 13.00 12.40
14-07-10 13.01 13.27 12.88 131,000 13.13 12.53
14-07-09 13.35 13.46 13.17 131,700 13.25 12.64
14-07-08 13.72 13.72 13.23 125,300 13.29 12.68
14-07-07 14.18 14.22 13.70 119,100 13.73 13.10
14-07-03 14.10 14.35 14.10 63,600 14.23 13.58
14-07-02 14.10 14.27 14.00 86,000 14.01 13.37
14-07-01 14.06 14.33 14.05 170,400 14.16 13.51
Date Open High Low Vol Cls adjCls
14-06-30 13.90 14.04 13.81 120,600 13.99 13.35
14-06-27 13.89 14.07 13.87 234,500 13.97 13.33
14-06-26 14.04 14.11 13.90 115,200 13.98 13.34
14-06-25 14.18 14.31 13.93 208,300 14.08 13.43
14-06-24 14.33 14.44 14.21 232,700 14.27 13.61
14-06-23 14.29 14.33 14.16 217,600 14.32 13.66
14-06-20 14.33 14.42 14.21 243,200 14.32 13.66
14-06-19 14.42 14.48 14.25 95,000 14.27 13.61
14-06-18 14.25 14.44 14.14 101,000 14.39 13.73
Date Open High Low Vol Cls adjCls
14-06-17 14.01 14.37 14.01 96,500 14.27 13.61
14-06-16 14.03 14.14 13.80 150,300 14.03 13.39
14-06-13 14.21 14.25 13.98 411,800 14.10 13.45
14-06-12 14.11 14.29 13.93 85,800 14.16 13.51
14-06-11 14.12 14.20 14.03 111,700 14.16 13.51
14-06-10 14.02 14.21 13.98 65,100 14.20 13.55
14-06-09 13.82 14.10 13.82 155,800 14.04 13.39
14-06-06 13.63 13.85 13.56 146,700 13.81 13.18
14-06-05 12.95 13.63 12.95 124,800 13.49 12.87
Date Open High Low Vol Cls adjCls
14-06-04 12.66 13.06 12.50 94,600 12.98 12.38
14-06-03 12.68 12.93 12.67 134,600 12.74 12.15
14-06-02 12.98 12.98 12.43 122,300 12.79 12.20
14-05-30 12.97 13.09 12.85 142,300 13.00 12.40
14-05-29 13.03 13.07 12.85 94,100 12.92 12.33
14-05-28 12.84 13.02 12.70 184,900 12.96 12.36
14-05-27 12.55 12.95 12.40 185,800 12.93 12.34
14-05-23 12.16 12.46 12.13 104,200 12.43 11.86
14-05-22 12.14 12.19 12.03 123,600 12.10 11.54
Date Open High Low Vol Cls adjCls
14-05-21 12.19 12.21 11.94 144,300 12.04 11.49
14-05-20 12.48 12.48 12.06 194,500 12.16 11.60
14-05-19 12.38 12.61 12.30 127,800 12.56 11.98
14-05-16 12.39 12.52 12.05 151,600 12.39 11.82
14-05-15 12.43 12.53 12.02 157,400 12.41 11.84
14-05-14 13.25 13.31 12.52 131,200 12.53 11.95
14-05-13 13.41 13.41 13.13 214,000 13.25 12.64
14-05-12 12.70 13.57 12.69 217,100 13.41 12.79
14-05-09 12.36 12.65 12.21 109,300 12.64 12.06
Date Open High Low Vol Cls adjCls
14-05-08 12.80 13.00 12.41 158,100 12.43 11.86
14-05-07 13.13 13.28 12.55 137,000 12.81 12.22
14-05-06 13.01 13.84 12.73 227,800 13.16 12.56
14-05-05 12.32 12.32 12.06 130,000 12.26 11.70
14-05-02 12.53 12.53 12.30 137,800 12.40 11.83
14-05-01 12.74 12.74 12.13 197,400 12.50 11.93
14-04-30 12.87 12.91 12.52 242,600 12.77 12.18
14-04-29 13.01 13.14 12.59 175,900 12.91 12.32
14-04-28 12.57 13.05 12.57 179,600 12.89 12.30
Date Open High Low Vol Cls adjCls
14-04-25 12.76 12.83 12.27 156,200 12.50 11.93
14-04-24 12.81 12.95 12.63 112,800 12.84 12.25
14-04-23 12.78 12.83 12.55 126,300 12.75 12.16
14-04-22 12.59 12.96 12.54 91,800 12.81 12.22
14-04-21 12.47 12.82 12.33 109,800 12.59 12.01
14-04-17 12.31 12.54 12.19 92,400 12.41 11.84
14-04-16 12.51 12.52 12.17 81,600 12.32 11.75
14-04-15 12.31 12.50 11.98 128,200 12.38 11.81
14-04-14 12.37 12.52 12.09 197,200 12.30 11.73
Date Open High Low Vol Cls adjCls
14-04-11 12.36 12.55 12.25 202,200 12.26 11.70
14-04-10 12.84 12.85 12.28 252,200 12.46 11.89
14-04-09 12.76 12.93 12.50 110,500 12.91 12.32
14-04-08 12.66 12.97 12.52 138,500 12.66 12.08
14-04-07 12.62 12.81 12.44 128,900 12.63 12.05
14-04-04 13.29 13.41 12.50 234,600 12.72 12.14
14-04-03 13.19 13.42 12.99 138,900 13.23 12.62
14-04-02 13.20 13.28 12.72 274,300 13.22 12.61
14-04-01 13.38 13.54 12.82 216,200 13.17 12.56
Date Open High Low Vol Cls adjCls
14-03-31 13.07 13.61 12.97 120,600 13.42 12.80
14-03-28 13.01 13.43 12.95 92,600 13.01 12.41
14-03-27 12.81 13.03 12.70 275,200 13.02 12.42
14-03-26 13.18 13.31 12.81 192,800 12.82 12.23
14-03-25 13.26 13.38 13.00 159,800 13.10 12.50
14-03-24 13.58 13.58 12.86 119,100 13.13 12.53
14-03-21 13.58 13.73 13.41 375,600 13.50 12.88
14-03-20 13.45 13.68 13.06 189,300 13.48 12.86
14-03-19 13.73 13.88 13.38 91,600 13.50 12.88
Date Open High Low Vol Cls adjCls
14-03-18 13.86 14.00 13.69 173,800 13.78 13.15
14-03-17 14.32 14.43 13.77 256,000 13.87 13.23
14-03-14 12.10 14.65 12.10 793,900 14.26 13.60
14-03-13 13.25 13.27 12.07 590,500 12.07 11.52
14-03-12 13.37 13.42 12.96 304,400 13.19 12.58
14-03-11 13.82 14.12 13.32 156,600 13.42 12.80
14-03-10 13.92 13.92 13.33 281,300 13.85 13.21
14-03-07 15.25 15.25 13.58 386,500 14.00 13.36
14-03-06 15.22 15.39 15.01 182,100 15.10 14.41
Date Open High Low Vol Cls adjCls
14-03-05 15.22 15.42 15.09 108,500 15.21 14.51
14-03-04 14.50 15.43 14.50 388,600 15.31 14.61
14-03-03 14.53 14.53 14.13 87,500 14.27 13.61
14-02-28 14.93 15.00 14.63 141,600 14.65 13.98
14-02-27 14.82 15.06 14.69 93,700 14.90 14.22
14-02-26 14.71 15.05 14.65 118,200 14.92 14.23
14-02-25 14.31 14.66 14.31 148,000 14.65 13.98
14-02-24 13.98 14.39 13.98 121,600 14.35 13.69
14-02-21 14.04 14.19 13.93 103,600 13.99 13.35
Date Open High Low Vol Cls adjCls
14-02-20 13.64 14.07 13.58 110,100 13.97 13.33
14-02-19 13.70 13.79 13.65 112,800 13.67 13.04
14-02-18 13.19 13.82 13.18 109,200 13.79 13.16
14-02-14 13.06 13.14 12.87 44,700 13.11 12.51
14-02-13 12.71 13.12 12.70 84,000 13.10 12.50
14-02-12 12.88 13.16 12.77 93,100 12.86 12.27
14-02-11 12.74 12.92 12.64 140,800 12.82 12.23
14-02-10 12.75 12.79 12.59 93,200 12.72 12.14
14-02-07 12.84 12.93 12.63 152,900 12.79 12.20
Date Open High Low Vol Cls adjCls
14-02-06 12.81 13.11 12.75 99,200 12.83 12.24
14-02-05 12.93 12.93 12.52 104,500 12.77 12.18
14-02-04 13.02 13.06 12.78 149,700 12.94 12.35
14-02-03 13.32 13.33 12.80 195,500 12.90 12.31
14-01-31 13.24 13.47 13.24 309,600 13.34 12.73
14-01-30 13.66 13.87 13.55 108,000 13.63 13.00
14-01-29 13.47 13.67 13.39 137,400 13.55 12.93
14-01-28 13.87 13.87 13.35 245,900 13.61 12.98
14-01-27 14.09 14.09 13.85 212,000 13.91 13.27
Date Open High Low Vol Cls adjCls
14-01-24 14.16 14.23 13.84 229,300 14.02 13.38
14-01-23 14.50 14.50 14.11 239,500 14.29 13.63
14-01-22 14.54 14.63 14.51 115,900 14.55 13.88
14-01-21 14.93 14.93 14.47 213,600 14.58 13.91
14-01-17 15.12 15.22 14.81 58,500 14.88 14.20
14-01-16 15.01 15.21 14.96 106,200 15.17 14.47
14-01-15 14.80 15.23 14.80 106,600 15.07 14.38
14-01-14 14.64 14.94 14.54 67,900 14.81 14.13
14-01-13 14.71 14.90 14.42 193,100 14.51 13.84
Date Open High Low Vol Cls adjCls
14-01-10 14.89 14.97 14.69 138,000 14.78 14.10
14-01-09 14.99 15.05 14.65 100,500 14.85 14.17
14-01-08 15.00 15.10 14.88 112,700 14.94 14.25
14-01-07 14.56 15.05 14.50 131,000 14.98 14.29
14-01-06 15.11 15.13 14.37 204,200 14.47 13.81
14-01-03 14.72 15.18 14.71 97,500 15.05 14.36
14-01-02 15.67 15.67 14.60 160,500 14.71 14.03
13-12-31 15.36 15.88 15.30 122,700 15.77 15.05
13-12-30 15.29 15.36 15.11 93,100 15.24 14.54
Date Open High Low Vol Cls adjCls
13-12-27 15.28 15.43 15.06 77,800 15.26 14.56
13-12-26 15.48 15.62 15.11 108,500 15.21 14.51
13-12-24 15.34 15.61 15.34 37,200 15.41 14.70
13-12-23 15.27 15.45 15.06 169,100 15.36 14.65
13-12-20 14.40 15.31 14.40 435,800 15.22 14.52
13-12-19 14.27 14.52 14.14 141,400 14.40 13.74
13-12-18 14.24 14.48 14.04 192,600 14.34 13.68
13-12-17 14.33 14.40 14.11 114,200 14.25 13.60
13-12-16 13.83 14.37 13.82 184,600 14.37 13.71
Date Open High Low Vol Cls adjCls
13-12-13 13.86 13.99 13.65 279,100 13.79 13.16
13-12-12 14.18 14.21 13.84 177,600 13.84 13.20
13-12-11 14.64 14.64 14.05 208,400 14.12 13.47
13-12-10 14.19 14.92 14.14 241,600 14.64 13.97
13-12-09 14.32 14.38 14.06 134,500 14.24 13.59
13-12-06 14.35 14.44 14.27 205,200 14.33 13.67
13-12-05 14.16 14.27 14.07 196,900 14.19 13.54
13-12-04 13.91 14.24 13.81 287,100 14.21 13.56
13-12-03 14.00 14.11 13.95 253,000 13.99 13.35
Date Open High Low Vol Cls adjCls
13-12-02 14.45 14.45 14.01 131,800 14.05 13.40
13-11-29 14.42 14.53 14.31 74,700 14.44 13.78
13-11-27 14.25 14.36 14.14 235,500 14.30 13.64
13-11-26 14.11 14.32 14.00 170,300 14.24 13.59
13-11-25 14.24 14.26 14.03 198,700 14.13 13.48
13-11-22 14.30 14.34 14.12 100,500 14.21 13.56
13-11-21 14.20 14.46 14.20 157,100 14.27 13.61
13-11-20 14.36 14.47 14.04 144,600 14.08 13.43
13-11-19 14.11 14.39 14.11 371,000 14.35 13.69
Date Open High Low Vol Cls adjCls
13-11-18 14.14 14.22 13.93 249,200 14.14 13.49
13-11-15 14.08 14.22 13.92 584,200 14.14 13.49
13-11-14 13.98 14.15 13.73 216,800 14.11 13.46
13-11-13 13.75 14.00 13.53 194,600 13.96 13.32
13-11-12 13.90 14.03 13.79 137,200 13.95 13.31
13-11-11 13.79 14.05 13.61 304,100 14.00 13.36
13-11-08 13.55 13.93 13.39 345,800 13.86 13.22
13-11-07 16.35 16.48 12.81 1,508,500 13.50 12.88
13-11-06 17.55 17.78 17.09 170,800 17.39 16.59
Date Open High Low Vol Cls adjCls
13-11-05 17.07 17.57 16.94 160,700 17.44 16.64
13-11-04 16.71 17.25 16.65 162,400 17.22 16.43
13-11-01 16.98 17.18 16.37 262,300 16.59 15.83
13-10-31 17.28 17.39 17.01 175,900 17.02 16.24
13-10-30 17.74 17.74 17.18 117,300 17.25 16.46
13-10-29 17.75 17.89 17.47 100,800 17.77 16.95
13-10-28 17.34 17.72 17.31 118,600 17.71 16.90
13-10-25 17.82 17.82 17.29 113,300 17.38 16.58
13-10-24 17.78 17.89 17.64 89,900 17.75 16.93
Date Open High Low Vol Cls adjCls
13-10-23 17.79 17.92 17.62 98,400 17.78 16.96
13-10-22 17.97 18.12 17.82 98,700 17.86 17.04
13-10-21 18.00 18.15 17.83 166,800 17.91 17.09
13-10-18 17.93 17.99 17.52 169,700 17.97 17.14
13-10-17 17.62 17.99 17.52 200,600 17.73 16.92
13-10-16 17.80 18.01 17.73 226,700 17.77 16.95
13-10-15 17.87 17.93 17.50 151,800 17.72 16.91
13-10-14 17.80 18.25 17.74 205,200 17.98 17.15
13-10-11 17.56 18.00 17.41 315,300 18.00 17.17
Date Open High Low Vol Cls adjCls
13-10-10 17.31 17.81 17.20 207,200 17.66 16.85
13-10-09 16.75 17.08 16.47 197,700 16.95 16.17
13-10-08 16.75 16.81 16.31 153,400 16.66 15.89
13-10-07 17.00 17.08 16.78 72,800 16.78 16.01
13-10-04 17.04 17.40 16.90 61,300 17.26 16.47
13-10-03 17.50 17.60 16.75 151,800 17.08 16.30
13-10-02 17.25 17.72 17.22 324,200 17.53 16.72
13-10-01 16.66 17.52 16.58 231,400 17.52 16.71
13-09-30 16.46 16.73 16.18 291,300 16.70 15.93
Date Open High Low Vol Cls adjCls
13-09-27 16.56 16.79 16.43 178,100 16.75 15.98
13-09-26 16.52 16.74 16.47 185,000 16.73 15.96
13-09-25 16.14 16.67 16.13 176,500 16.50 15.74
13-09-24 15.93 16.44 15.77 111,500 16.13 15.39
13-09-23 15.74 15.97 15.63 176,300 15.92 15.19
13-09-20 15.80 15.89 15.65 279,900 15.81 15.08
13-09-19 15.69 15.76 15.44 83,600 15.74 15.02
13-09-18 15.45 15.77 15.23 122,800 15.61 14.89
13-09-17 15.35 15.56 15.09 114,800 15.50 14.79
Date Open High Low Vol Cls adjCls
13-09-16 15.50 15.50 15.00 239,800 15.37 14.66
13-09-13 15.39 15.39 14.95 68,600 15.30 14.60
13-09-12 15.49 15.49 15.06 158,200 15.29 14.59
13-09-11 15.50 15.67 15.28 202,200 15.52 14.81
13-09-10 15.47 15.70 15.32 166,200 15.61 14.89
13-09-09 15.10 15.39 15.01 129,800 15.37 14.66
13-09-06 15.16 15.21 14.66 141,700 15.04 14.35
13-09-05 14.94 15.14 14.75 136,400 15.12 14.43
13-09-04 14.76 15.03 14.71 106,800 14.94 14.25
Date Open High Low Vol Cls adjCls
13-09-03 15.01 15.10 14.55 190,300 14.82 14.14
13-08-30 15.48 15.54 14.50 248,800 14.67 14.00
13-08-29 15.46 15.75 15.41 83,700 15.54 14.83
13-08-28 15.37 15.62 15.37 92,700 15.46 14.75
13-08-27 15.92 15.92 15.16 212,700 15.34 14.64
13-08-26 16.42 16.54 16.09 114,200 16.11 15.37
13-08-23 16.43 16.54 16.25 67,100 16.43 15.67
13-08-22 16.09 16.62 16.09 88,700 16.37 15.62
13-08-21 16.27 16.36 16.02 94,000 16.02 15.28
Date Open High Low Vol Cls adjCls
13-08-20 16.05 16.44 15.98 105,200 16.37 15.62
13-08-19 16.20 16.65 16.06 142,800 16.08 15.34
13-08-16 16.01 16.32 15.98 120,300 16.11 15.37
13-08-15 16.37 16.47 16.07 118,500 16.13 15.39
13-08-14 17.02 17.11 16.59 178,900 16.60 15.84
13-08-13 17.43 17.43 17.01 133,700 17.05 16.27
13-08-12 16.56 17.69 16.55 299,500 17.35 16.55
13-08-09 16.10 16.68 16.10 165,400 16.56 15.80
13-08-08 15.98 16.17 15.80 140,000 16.17 15.43
Date Open High Low Vol Cls adjCls
13-08-07 15.77 16.00 15.70 315,100 15.89 15.16
13-08-06 16.40 16.53 15.00 809,500 15.78 15.05
13-08-05 17.44 17.78 17.38 232,300 17.78 16.96
13-08-02 17.37 17.55 17.19 144,400 17.53 16.72
13-08-01 17.35 17.52 17.25 160,100 17.48 16.68
13-07-31 17.01 17.30 17.01 267,900 17.20 16.41
13-07-30 16.97 17.02 16.78 124,300 16.98 16.20
13-07-29 17.14 17.18 16.74 117,200 16.85 16.08
13-07-26 17.09 17.20 16.82 124,700 17.20 16.41
Date Open High Low Vol Cls adjCls
13-07-25 16.85 17.24 16.85 146,600 17.20 16.41
13-07-24 17.05 17.15 16.88 166,900 16.94 16.16
13-07-23 17.00 17.10 16.57 275,400 16.94 16.16
13-07-22 16.84 17.00 16.78 150,600 16.99 16.21
13-07-19 16.51 16.84 16.42 229,400 16.82 16.05
13-07-18 16.45 16.70 16.44 280,500 16.55 15.79
13-07-17 16.25 16.44 16.21 158,500 16.40 15.65
13-07-16 16.03 16.25 15.97 172,700 16.22 15.47
13-07-15 15.60 16.10 15.56 233,400 16.03 15.29
Date Open High Low Vol Cls adjCls
13-07-12 15.50 15.60 15.45 161,100 15.56 14.84
13-07-11 15.45 15.50 15.25 227,600 15.50 14.79
13-07-10 15.25 15.45 15.25 165,700 15.32 14.62
13-07-09 15.25 15.30 15.15 286,000 15.24 14.54
13-07-08 14.85 15.24 14.74 253,800 15.20 14.50
13-07-05 14.65 14.80 14.59 97,400 14.80 14.12
13-07-03 14.52 14.61 14.40 53,500 14.46 13.80
13-07-02 14.48 14.63 14.41 134,800 14.59 13.92
13-07-01 14.15 14.57 14.04 196,600 14.44 13.78
Date Open High Low Vol Cls adjCls
13-06-28 14.06 14.23 13.75 426,700 14.19 13.54
13-06-27 13.62 14.22 13.49 194,200 14.14 13.49
13-06-26 13.91 13.93 13.46 124,300 13.47 12.85
13-06-25 13.89 13.91 13.70 131,300 13.80 13.17
13-06-24 13.90 13.98 13.74 217,500 13.75 13.12
13-06-21 14.18 14.45 14.03 327,600 14.05 13.40
13-06-20 14.43 14.49 14.03 168,400 14.10 13.45
13-06-19 14.71 14.87 14.60 277,700 14.79 14.11
13-06-18 14.85 14.90 14.69 330,400 14.74 14.06
Date Open High Low Vol Cls adjCls
13-06-17 14.56 14.91 14.51 207,300 14.75 14.07
13-06-14 14.61 14.67 14.27 175,500 14.35 13.69
13-06-13 14.39 14.71 14.27 79,200 14.67 14.00
13-06-12 14.67 14.67 14.26 174,100 14.37 13.71
13-06-11 14.63 14.75 14.47 175,200 14.59 13.92
13-06-10 14.72 14.90 14.59 257,300 14.86 14.18
13-06-07 14.48 14.70 14.35 466,700 14.60 13.93
13-06-06 14.04 14.35 13.97 207,100 14.35 13.69
13-06-05 14.14 14.32 13.98 335,400 13.99 13.35
Date Open High Low Vol Cls adjCls
13-06-04 13.94 14.21 13.90 370,800 14.18 13.53
13-06-03 13.74 13.90 13.64 408,300 13.83 13.19
13-05-31 13.40 13.71 13.35 271,600 13.66 13.03
13-05-30 13.07 13.50 13.05 335,400 13.49 12.87
13-05-29 12.54 13.01 12.52 343,000 13.00 12.40
13-05-28 12.60 12.61 12.46 163,800 12.61 12.03
13-05-24 12.28 12.44 12.24 139,300 12.39 11.82
13-05-23 12.05 12.44 12.00 223,300 12.34 11.77
13-05-22 12.50 12.50 12.06 162,600 12.19 11.63
Date Open High Low Vol Cls adjCls
13-05-21 12.53 12.62 12.43 214,400 12.49 11.92
13-05-20 12.36 12.56 12.35 249,700 12.49 11.92
13-05-17 12.44 12.50 12.35 313,500 12.42 11.85
13-05-16 12.23 12.42 12.22 216,100 12.39 11.82
13-05-15 12.30 12.40 12.15 176,700 12.27 11.71
13-05-14 12.09 12.37 12.08 228,600 12.37 11.80
13-05-13 12.16 12.20 11.97 159,600 12.03 11.48
13-05-10 11.89 12.01 11.80 117,000 11.89 11.34
13-05-09 11.98 12.07 11.83 108,500 11.90 11.35
Date Open High Low Vol Cls adjCls
13-05-08 12.13 12.20 11.86 146,900 12.02 11.47
13-05-07 11.60 12.15 11.44 467,200 12.13 11.57
13-05-06 11.34 11.71 11.31 258,900 11.62 11.09
13-05-03 11.32 11.55 11.27 126,600 11.30 10.78
13-05-02 11.18 11.27 11.11 155,100 11.14 10.63
13-05-01 11.48 11.55 11.12 259,200 11.12 10.61
13-04-30 11.33 11.57 11.26 168,000 11.57 11.04
13-04-29 11.26 11.48 11.20 97,700 11.32 10.80
13-04-26 11.10 11.25 10.96 275,900 11.05 10.54
Date Open High Low Vol Cls adjCls
13-04-25 11.06 11.28 11.06 200,700 11.11 10.60
13-04-24 11.08 11.20 10.95 74,800 11.02 10.51
13-04-23 10.73 11.12 10.68 188,400 11.07 10.56
13-04-22 10.95 10.95 10.50 198,700 10.63 10.14
13-04-19 10.93 11.04 10.79 159,900 10.90 10.40
13-04-18 11.30 11.35 10.89 180,000 10.92 10.42
13-04-17 11.50 11.51 11.02 135,300 11.27 10.75
13-04-16 11.48 11.63 11.25 118,900 11.61 11.08
13-04-15 12.17 12.20 11.21 185,100 11.34 10.82
Date Open High Low Vol Cls adjCls
13-04-12 12.67 12.68 12.24 77,300 12.30 11.73
13-04-11 12.76 12.82 12.63 119,800 12.72 12.14
13-04-10 12.08 12.86 12.08 155,700 12.80 12.21
13-04-09 12.25 12.27 11.95 193,400 12.07 11.52
13-04-08 12.09 12.24 11.90 206,600 12.23 11.67
13-04-05 11.95 12.26 11.89 111,300 12.08 11.52
13-04-04 12.14 12.37 12.03 185,900 12.19 11.63
13-04-03 12.59 12.62 12.17 296,900 12.17 11.61
13-04-02 12.79 12.84 12.47 164,200 12.59 12.01
Date Open High Low Vol Cls adjCls
13-04-01 13.06 13.06 12.60 123,600 12.72 12.14
13-03-28 13.12 13.16 12.89 311,100 13.06 12.46
13-03-27 13.31 13.33 12.83 160,800 13.08 12.48
13-03-26 13.45 13.45 13.30 68,100 13.43 12.81
13-03-25 13.44 13.50 13.27 132,900 13.45 12.83
13-03-22 13.34 13.44 13.27 86,900 13.35 12.74
13-03-21 13.43 13.60 13.25 194,900 13.32 12.71
13-03-20 13.67 13.79 13.55 242,200 13.58 12.96
13-03-19 13.68 13.90 13.51 160,900 13.61 12.98
Date Open High Low Vol Cls adjCls
13-03-18 13.63 13.89 13.48 126,800 13.68 13.05
13-03-15 13.95 13.95 13.76 191,300 13.84 13.20
13-03-14 13.82 13.95 13.80 136,100 13.95 13.31
13-03-13 13.69 13.94 13.62 198,700 13.75 13.12
13-03-12 13.60 13.70 13.54 150,400 13.64 13.01
13-03-11 13.36 13.60 13.35 130,200 13.60 12.98
13-03-08 13.49 13.60 13.31 203,600 13.41 12.79
13-03-07 13.28 13.53 13.18 399,700 13.34 12.73
13-03-06 12.30 13.30 12.30 729,400 13.28 12.67
Date Open High Low Vol Cls adjCls
13-03-05 11.62 12.71 11.21 645,800 12.29 11.73
13-03-04 11.79 11.79 11.48 162,400 11.59 11.06
13-03-01 11.83 11.90 11.65 83,300 11.86 11.31
13-02-28 12.11 12.11 11.82 116,300 11.86 11.31
13-02-27 12.12 12.38 12.08 97,900 12.13 11.57
13-02-26 12.12 12.27 12.05 186,600 12.15 11.59
13-02-25 12.19 12.22 11.98 179,400 12.05 11.50
13-02-22 12.31 12.31 12.01 77,400 12.15 11.59
13-02-21 12.56 12.58 12.14 162,800 12.20 11.64
Date Open High Low Vol Cls adjCls
13-02-20 12.34 12.68 12.27 281,700 12.56 11.98
13-02-19 12.03 12.31 11.95 653,100 12.31 11.74
13-02-15 12.15 12.15 11.91 165,800 12.01 11.46
13-02-14 12.01 12.19 12.01 134,100 12.10 11.54
13-02-13 12.04 12.13 11.93 137,100 12.07 11.52
13-02-12 11.96 12.07 11.92 85,100 12.00 11.45
13-02-11 11.96 11.99 11.83 97,600 11.98 11.43
13-02-08 12.04 12.20 11.89 73,100 11.93 11.38
13-02-07 12.00 12.00 11.76 76,300 12.00 11.45
Date Open High Low Vol Cls adjCls
13-02-06 11.83 12.07 11.58 127,600 12.02 11.47
13-02-05 12.00 12.06 11.86 62,200 11.89 11.34
13-02-04 11.91 12.06 11.86 110,100 11.89 11.34
13-02-01 12.13 12.16 12.00 168,300 12.04 11.49
13-01-31 11.96 12.10 11.93 150,300 12.06 11.51
13-01-30 11.96 12.05 11.88 173,600 11.96 11.41
13-01-29 12.01 12.08 11.88 130,800 12.06 11.51
13-01-28 11.81 12.05 11.71 126,000 12.00 11.45
13-01-25 11.91 11.91 11.72 132,500 11.82 11.28
Date Open High Low Vol Cls adjCls
13-01-24 11.59 11.91 11.55 241,200 11.86 11.31
13-01-23 11.59 11.65 11.51 160,900 11.59 11.06
13-01-22 11.46 11.68 11.46 148,200 11.63 11.10
13-01-18 11.47 11.55 11.37 417,400 11.48 10.95
13-01-17 11.50 11.55 11.46 268,600 11.48 10.95
13-01-16 11.44 11.54 11.37 187,600 11.48 10.95
13-01-15 11.35 11.55 11.33 407,600 11.52 10.99
13-01-14 11.42 11.49 11.31 313,800 11.47 10.94
13-01-11 11.43 11.50 11.39 131,500 11.47 10.94
Date Open High Low Vol Cls adjCls
13-01-10 11.24 11.48 11.20 150,700 11.40 10.88
13-01-09 11.20 11.30 11.14 79,500 11.24 10.72
13-01-08 11.12 11.16 10.97 82,400 11.14 10.63
13-01-07 11.08 11.16 10.97 117,700 11.16 10.65
13-01-04 11.07 11.29 11.01 85,900 11.12 10.61
13-01-03 10.97 11.18 10.88 214,900 11.02 10.51
13-01-02 11.01 11.05 10.73 274,800 10.97 10.47
12-12-31 10.44 10.75 10.27 131,500 10.74 10.25
12-12-28 10.50 10.66 10.28 156,000 10.44 9.96
Date Open High Low Vol Cls adjCls
12-12-27 10.49 10.56 10.20 103,300 10.50 10.02
12-12-26 10.70 10.71 10.42 100,800 10.51 10.03
12-12-24 10.70 10.77 10.51 71,500 10.70 10.21
12-12-21 10.20 10.76 10.09 486,800 10.75 10.26
12-12-20 10.26 10.41 10.23 341,500 10.30 9.83
12-12-19 10.33 10.41 10.23 215,400 10.25 9.78
12-12-18 10.51 10.68 10.29 275,400 10.30 9.83
12-12-17 10.28 10.50 10.24 182,600 10.44 9.96
12-12-14 9.93 10.29 9.93 181,700 10.23 9.76
Date Open High Low Vol Cls adjCls
12-12-13 9.96 10.05 9.87 470,500 10.00 9.54
12-12-12 10.00 10.01 9.90 138,800 9.91 9.45
12-12-11 9.95 10.13 9.90 213,200 9.98 9.52
12-12-10 9.62 9.84 9.62 164,000 9.84 9.39
12-12-07 9.45 9.66 9.33 214,000 9.61 9.17
12-12-06 9.19 9.45 9.17 102,800 9.42 8.99
12-12-05 9.10 9.25 8.96 165,600 9.21 8.79
12-12-04 8.60 9.14 8.57 137,100 9.05 8.63
12-12-03 8.71 8.71 8.46 162,900 8.58 8.19
Date Open High Low Vol Cls adjCls
12-11-30 8.59 8.70 8.54 304,600 8.65 8.25
12-11-29 8.74 8.75 8.57 148,600 8.66 8.26
12-11-28 8.48 8.66 8.41 139,800 8.65 8.25
12-11-27 8.63 8.67 8.52 140,000 8.55 8.16
12-11-26 8.60 8.69 8.55 195,700 8.61 8.21
12-11-23 8.52 8.66 8.49 182,000 8.65 8.25
12-11-21 8.43 8.61 8.35 77,600 8.47 8.08
12-11-20 8.34 8.44 8.21 74,200 8.43 8.04
12-11-19 8.06 8.37 8.03 162,400 8.34 7.96
Date Open High Low Vol Cls adjCls
12-11-16 8.06 8.06 7.84 148,800 7.93 7.57
12-11-15 8.10 8.25 7.85 121,900 8.11 7.74
12-11-14 8.28 8.36 8.05 146,200 8.09 7.72
12-11-13 8.20 8.42 8.12 69,800 8.27 7.89
12-11-12 8.25 8.43 8.03 130,800 8.29 7.91
12-11-09 7.77 8.36 7.71 102,700 8.23 7.85
12-11-08 8.33 8.45 8.09 132,400 8.13 7.76
12-11-07 8.50 8.62 8.32 146,100 8.36 7.98
12-11-06 8.55 8.72 8.48 130,100 8.66 8.26
Date Open High Low Vol Cls adjCls
12-11-05 8.25 8.59 8.25 291,900 8.49 8.10
12-11-02 8.12 8.33 8.00 218,000 8.25 7.87
12-11-01 8.11 8.11 7.70 182,100 8.06 7.69
12-10-31 8.18 8.18 8.00 80,600 8.12 7.75
12-10-26 8.49 8.49 8.08 126,100 8.15 7.78
12-10-25 8.44 8.55 8.37 172,200 8.47 8.08
12-10-24 8.42 8.47 8.21 172,800 8.34 7.96
12-10-23 8.15 8.45 8.15 121,800 8.38 7.99
12-10-22 8.24 8.28 8.09 135,700 8.27 7.89
Date Open High Low Vol Cls adjCls
12-10-19 8.35 8.43 8.04 97,700 8.09 7.72
12-10-18 8.57 8.63 8.41 84,600 8.44 8.05
12-10-17 8.40 8.59 8.37 90,300 8.57 8.18
12-10-16 8.16 8.41 8.11 122,100 8.36 7.98
12-10-15 7.95 8.14 7.93 121,900 8.11 7.74
12-10-12 8.12 8.14 7.93 90,500 7.99 7.62
12-10-11 8.15 8.22 8.03 128,400 8.14 7.77
12-10-10 8.32 8.32 8.06 124,000 8.07 7.70
12-10-09 8.47 8.48 8.25 101,400 8.28 7.90
Date Open High Low Vol Cls adjCls
12-10-08 8.49 8.51 8.37 46,300 8.47 8.08
12-10-05 8.69 8.76 8.52 63,100 8.56 8.17
12-10-04 8.46 8.67 8.34 163,100 8.66 8.26
12-10-03 8.48 8.49 8.32 70,400 8.42 8.03
12-10-02 8.33 8.46 8.30 81,200 8.45 8.06
12-10-01 8.34 8.46 8.19 75,800 8.26 7.88
12-09-28 8.45 8.45 8.26 58,600 8.28 7.90
12-09-27 8.31 8.60 8.23 97,600 8.50 8.11
12-09-26 8.26 8.29 8.08 92,900 8.27 7.89
Date Open High Low Vol Cls adjCls
12-09-25 8.63 8.69 8.21 149,100 8.26 7.88
12-09-24 8.59 8.71 8.52 109,300 8.57 8.18
12-09-21 8.75 8.75 8.55 267,800 8.65 8.25
12-09-20 8.65 8.76 8.46 246,100 8.59 8.20
12-09-19 8.73 8.76 8.64 131,500 8.73 8.33
12-09-18 8.71 8.76 8.62 173,200 8.69 8.29
12-09-17 8.80 8.80 8.68 90,500 8.73 8.33
12-09-14 8.74 9.05 8.74 232,400 8.85 8.44
12-09-13 8.30 8.76 8.28 167,500 8.68 8.28
Date Open High Low Vol Cls adjCls
12-09-12 8.29 8.43 8.07 272,800 8.27 7.89
12-09-11 8.24 8.30 8.18 66,600 8.28 7.90
12-09-10 8.57 8.57 8.19 133,800 8.23 7.85
12-09-07 8.52 8.69 8.50 102,100 8.61 8.21
12-09-06 8.20 8.48 8.15 114,300 8.47 8.08
12-09-05 8.18 8.26 8.04 145,800 8.12 7.75
12-09-04 7.98 8.19 7.91 242,400 8.13 7.76
12-08-31 8.13 8.13 7.90 198,800 7.99 7.62
12-08-30 8.23 8.24 8.00 59,900 8.02 7.65
Date Open High Low Vol Cls adjCls
12-08-29 8.22 8.33 8.15 71,200 8.27 7.89
12-08-28 8.10 8.29 8.04 133,600 8.23 7.85
12-08-27 7.96 8.12 7.85 120,800 8.12 7.75
12-08-24 7.86 8.00 7.80 157,600 7.94 7.58
12-08-23 7.92 8.07 7.85 273,000 7.91 7.55
12-08-22 8.16 8.16 7.83 190,700 7.94 7.58
12-08-21 8.23 8.45 8.10 202,200 8.17 7.79
12-08-20 8.35 8.51 8.14 317,300 8.21 7.83
12-08-17 7.29 8.99 7.25 1,100,200 8.64 8.24
Date Open High Low Vol Cls adjCls
12-08-16 7.04 7.13 6.96 660,100 7.11 6.78
12-08-15 6.94 7.07 6.86 127,700 7.03 6.71
12-08-14 7.15 7.20 6.94 175,000 6.99 6.67
12-08-13 7.04 7.15 6.94 99,900 7.07 6.75
12-08-10 7.01 7.10 6.98 163,300 7.08 6.75
12-08-09 7.30 7.30 6.82 216,100 7.01 6.69
12-08-08 7.18 7.22 7.08 98,500 7.15 6.82
12-08-07 7.22 7.30 7.16 193,900 7.22 6.89
12-08-06 6.95 7.21 6.95 129,300 7.19 6.86
Date Open High Low Vol Cls adjCls
12-08-03 6.80 7.16 6.78 330,300 6.97 6.65
12-08-02 7.15 7.22 6.69 717,700 6.69 6.38
12-08-01 7.71 7.71 7.29 180,700 7.29 6.95
12-07-31 7.47 7.74 7.36 330,300 7.69 7.34
12-07-30 7.60 7.69 7.41 200,200 7.47 7.13
12-07-27 7.56 7.82 7.45 335,800 7.67 7.32
12-07-26 7.67 7.67 7.51 73,700 7.53 7.18
12-07-25 7.67 7.67 7.43 144,200 7.51 7.16
12-07-24 7.93 7.93 7.56 140,100 7.59 7.24
Date Open High Low Vol Cls adjCls
12-07-23 8.15 8.16 7.90 100,300 7.92 7.56
12-07-20 8.34 8.49 8.29 145,800 8.35 7.97
12-07-19 8.50 8.63 8.31 112,200 8.43 8.04
12-07-18 8.07 8.50 8.07 474,500 8.50 8.11
12-07-17 8.19 8.19 7.98 85,600 8.04 7.67
12-07-16 8.15 8.23 8.09 72,400 8.11 7.74
12-07-13 8.21 8.35 8.15 116,700 8.21 7.83
12-07-12 8.33 8.38 8.07 161,700 8.16 7.79
12-07-11 8.59 8.64 8.35 145,700 8.40 8.01
Date Open High Low Vol Cls adjCls
12-07-10 8.84 8.95 8.51 131,900 8.59 8.20
12-07-09 9.00 9.08 8.73 161,600 8.74 8.34
12-07-06 9.03 9.18 8.95 121,500 9.03 8.62
12-07-05 9.24 9.32 9.11 104,800 9.17 8.75
12-07-03 8.80 9.26 8.80 111,300 9.25 8.82
12-07-02 8.77 8.81 8.53 129,000 8.81 8.41
12-06-29 8.59 8.75 8.53 138,800 8.71 8.31
12-06-28 8.37 8.49 8.20 119,900 8.38 7.99
12-06-27 8.22 8.42 8.19 75,500 8.40 8.01
Date Open High Low Vol Cls adjCls
12-06-26 8.06 8.29 8.05 199,400 8.21 7.83
12-06-25 8.06 8.12 7.99 144,700 8.03 7.66
12-06-22 8.12 8.26 8.09 358,100 8.22 7.84
12-06-21 8.25 8.28 8.02 147,800 8.06 7.69
12-06-20 8.27 8.33 8.14 140,600 8.23 7.85
12-06-19 8.07 8.25 8.00 197,500 8.24 7.86
12-06-18 7.96 8.08 7.94 153,700 8.03 7.66
12-06-15 7.90 8.02 7.85 458,600 8.00 7.63
12-06-14 7.75 7.86 7.70 156,000 7.85 7.49
Date Open High Low Vol Cls adjCls
12-06-13 7.62 7.83 7.62 171,000 7.71 7.36
12-06-12 7.50 7.67 7.27 205,900 7.63 7.28
12-06-11 7.76 7.76 7.43 155,600 7.44 7.10
12-06-08 7.63 7.71 7.57 102,000 7.68 7.33
12-06-07 7.80 7.82 7.65 122,300 7.68 7.33
12-06-06 7.65 7.69 7.58 183,400 7.69 7.34
12-06-05 7.64 7.74 7.51 172,300 7.55 7.20
12-06-04 7.71 7.77 7.57 241,200 7.69 7.34
12-06-01 7.65 7.74 7.48 285,700 7.67 7.32
Date Open High Low Vol Cls adjCls
12-05-31 7.54 7.82 7.41 395,300 7.81 7.45
12-05-30 7.78 7.78 7.46 259,800 7.51 7.16
12-05-29 7.73 7.99 7.73 190,500 7.88 7.52
12-05-25 7.41 7.62 7.37 172,400 7.61 7.26
12-05-24 7.43 7.46 7.28 207,200 7.42 7.08
12-05-23 7.28 7.44 7.12 159,000 7.41 7.07
12-05-22 7.56 7.56 7.33 219,000 7.38 7.04
12-05-21 7.64 7.65 7.43 224,000 7.56 7.21
12-05-18 7.86 7.86 7.60 230,900 7.62 7.27
Date Open High Low Vol Cls adjCls
12-05-17 7.79 7.96 7.79 414,900 7.88 7.52
12-05-16 8.32 8.37 7.72 366,200 7.79 7.43
12-05-15 8.45 8.54 8.27 313,800 8.29 7.91
12-05-14 8.46 8.55 8.42 272,200 8.48 8.09
12-05-11 8.75 8.84 8.35 469,600 8.51 8.12
12-05-10 8.69 8.89 8.69 314,400 8.78 8.38
12-05-09 8.49 8.74 8.44 243,000 8.63 8.23
12-05-08 8.51 8.67 8.40 278,600 8.63 8.23
12-05-07 9.05 9.09 8.49 456,300 8.61 8.21
Date Open High Low Vol Cls adjCls
12-05-04 9.26 9.39 9.05 266,300 9.07 8.65
12-05-03 8.55 10.01 8.55 1,598,500 9.34 8.91
12-05-02 10.92 11.14 10.89 229,000 11.14 10.63
12-05-01 10.95 11.12 10.93 245,500 11.01 10.50
12-04-30 11.16 11.16 10.95 133,000 10.96 10.46
12-04-27 11.03 11.20 10.79 160,100 11.16 10.65
12-04-26 10.74 11.04 10.72 101,900 10.97 10.47
12-04-25 10.60 10.85 10.60 102,300 10.79 10.29
12-04-24 10.40 10.53 10.35 151,000 10.46 9.98
Date Open High Low Vol Cls adjCls
12-04-23 10.45 10.54 10.38 178,500 10.42 9.94
12-04-20 10.77 10.80 10.53 147,900 10.59 10.10
12-04-19 10.68 10.87 10.58 149,700 10.66 10.17
12-04-18 10.92 10.92 10.69 111,100 10.70 10.21
12-04-17 10.81 11.18 10.73 116,700 11.02 10.51
12-04-16 10.77 10.82 10.67 123,800 10.71 10.22
12-04-13 10.90 10.94 10.71 193,300 10.71 10.22
12-04-12 10.85 11.14 10.85 152,000 10.95 10.45
12-04-11 10.98 10.98 10.81 214,700 10.88 10.38
Date Open High Low Vol Cls adjCls
12-04-10 10.98 11.01 10.88 312,400 10.89 10.39
12-04-09 10.87 11.04 10.86 189,200 10.97 10.47
12-04-05 11.02 11.10 10.95 198,900 11.05 10.54
12-04-04 11.16 11.21 11.04 235,000 11.05 10.54
12-04-03 11.33 11.38 11.15 228,600 11.24 10.72
12-04-02 11.23 11.35 11.08 277,400 11.35 10.83
12-03-30 11.40 11.46 11.10 364,700 11.28 10.76
12-03-29 11.32 11.33 11.00 791,300 11.33 10.81
12-03-28 11.35 11.48 11.20 197,300 11.42 10.90
Date Open High Low Vol Cls adjCls
12-03-27 11.52 11.66 11.31 240,700 11.31 10.79
12-03-26 11.32 11.65 11.28 198,600 11.49 10.96
12-03-23 11.15 11.22 11.09 255,000 11.21 10.69
12-03-22 11.07 11.19 11.06 298,200 11.17 10.66
12-03-21 11.15 11.27 11.05 300,400 11.18 10.67
12-03-20 11.32 11.35 11.04 119,700 11.12 10.61
12-03-19 11.48 11.60 11.37 143,600 11.46 10.93
12-03-16 11.57 11.70 11.46 663,000 11.46 10.93
12-03-15 11.38 11.63 11.36 127,800 11.58 11.05
Date Open High Low Vol Cls adjCls
12-03-14 11.54 11.63 11.35 188,900 11.40 10.88
12-03-13 11.36 11.57 11.31 153,600 11.56 11.03
12-03-12 11.09 11.31 11.09 113,900 11.25 10.73
12-03-09 11.06 11.29 10.99 265,500 11.08 10.57
12-03-08 10.98 11.14 10.72 289,400 11.06 10.55
12-03-07 10.81 10.99 10.78 187,100 10.94 10.44
12-03-06 10.82 10.92 10.73 230,500 10.78 10.28
12-03-05 10.81 11.13 10.75 301,500 10.95 10.45
12-03-02 11.07 11.12 10.79 210,500 10.86 10.36
Date Open High Low Vol Cls adjCls
12-03-01 11.16 11.29 11.01 191,000 11.06 10.55
12-02-29 11.47 11.59 11.09 179,900 11.10 10.59
12-02-28 11.51 11.75 11.43 160,700 11.46 10.93
12-02-27 11.16 11.63 11.05 218,900 11.51 10.98
12-02-24 11.04 11.42 10.79 355,200 11.39 10.87
12-02-23 10.94 11.33 10.70 512,100 11.05 10.54
12-02-22 11.92 12.00 11.90 273,700 11.93 11.38
12-02-21 12.59 12.59 11.90 232,100 11.91 11.36
12-02-17 12.52 12.64 12.36 204,800 12.62 12.04
Date Open High Low Vol Cls adjCls
12-02-16 12.02 12.44 11.97 191,000 12.42 11.85
12-02-15 11.85 12.07 11.84 342,200 11.99 11.44
12-02-14 11.71 11.82 11.57 177,200 11.81 11.27
12-02-13 11.54 11.79 11.47 156,900 11.76 11.22
12-02-10 11.37 11.47 11.30 163,500 11.42 10.90
12-02-09 11.56 11.58 11.33 138,000 11.47 10.94
12-02-08 11.39 11.54 11.32 175,600 11.49 10.96
12-02-07 11.28 11.59 11.18 196,900 11.34 10.82
12-02-06 11.17 11.30 11.17 143,600 11.27 10.75
Date Open High Low Vol Cls adjCls
12-02-03 11.04 11.30 10.99 346,000 11.24 10.72
12-02-02 10.79 10.99 10.77 188,500 10.94 10.44
12-02-01 10.59 10.78 10.52 288,500 10.74 10.25
12-01-31 10.78 10.92 10.50 278,000 10.52 10.04
12-01-30 10.82 11.00 10.70 275,000 10.72 10.23
12-01-27 10.82 10.90 10.81 127,800 10.90 10.40
12-01-26 11.11 11.14 10.80 232,800 10.85 10.35
12-01-25 10.97 11.11 10.82 163,700 11.06 10.55
12-01-24 11.03 11.07 10.94 214,300 11.00 10.49
Date Open High Low Vol Cls adjCls
12-01-23 11.20 11.33 11.03 79,900 11.09 10.58
12-01-20 11.10 11.34 11.00 139,900 11.18 10.67
12-01-19 10.96 11.20 10.96 228,500 11.09 10.58
12-01-18 10.60 10.90 10.57 304,100 10.90 10.40
12-01-17 10.77 10.87 10.60 292,300 10.63 10.14
12-01-13 10.65 10.76 10.55 508,300 10.71 10.22
12-01-12 10.75 10.80 10.65 237,400 10.79 10.29
12-01-11 10.70 10.86 10.64 278,300 10.74 10.25
12-01-10 11.13 11.24 10.70 285,100 10.76 10.27
Date Open High Low Vol Cls adjCls
12-01-09 10.98 11.00 10.81 194,100 10.95 10.45
12-01-06 11.01 11.08 10.94 159,400 10.96 10.46
12-01-05 10.91 11.08 10.77 198,000 11.04 10.53
12-01-04 10.99 11.12 10.96 193,600 11.02 10.51
12-01-03 11.21 11.33 11.02 200,100 11.08 10.57
11-12-30 11.02 11.05 10.94 147,400 10.94 10.44
11-12-29 10.82 11.10 10.77 136,500 11.06 10.55
11-12-28 11.22 11.22 10.77 145,400 10.81 10.31
11-12-27 11.16 11.43 11.16 187,200 11.27 10.75
Date Open High Low Vol Cls adjCls
11-12-23 11.07 11.32 11.07 177,300 11.24 10.72
11-12-22 11.07 11.37 11.05 294,400 11.07 10.56
11-12-21 11.36 11.36 11.00 207,100 11.05 10.54
11-12-20 11.53 11.69 11.26 272,300 11.43 10.90
11-12-19 11.65 11.90 11.22 175,200 11.25 10.73
11-12-16 11.55 11.87 11.44 438,300 11.56 11.03
11-12-15 11.75 11.87 11.36 253,500 11.49 10.96
11-12-14 11.65 11.77 11.47 242,100 11.55 11.02
11-12-13 12.12 12.36 11.75 183,900 11.81 11.27
Date Open High Low Vol Cls adjCls
11-12-12 12.16 12.16 11.87 187,300 12.06 11.51
11-12-09 11.96 12.49 11.91 188,800 12.37 11.80
11-12-08 11.95 12.06 11.77 297,800 11.89 11.34
11-12-07 11.79 12.16 11.52 779,500 12.12 11.56
11-12-06 11.93 11.97 11.78 535,400 11.84 11.30
11-12-05 12.22 12.22 11.86 442,900 11.94 11.39
11-12-02 12.20 12.47 11.95 125,300 11.99 11.44
11-12-01 11.98 12.12 11.68 231,300 11.97 11.42
11-11-30 11.98 12.21 11.91 465,400 12.08 11.52
Date Open High Low Vol Cls adjCls
11-11-29 11.66 11.70 11.38 162,500 11.50 10.97
11-11-28 11.27 11.64 11.21 320,600 11.61 11.08
11-11-25 11.03 11.17 10.74 144,200 10.90 10.40
11-11-23 11.50 11.51 11.08 279,300 11.09 10.58
11-11-22 11.68 11.84 11.56 367,300 11.61 11.08
11-11-21 11.70 11.82 11.43 362,200 11.72 11.18
11-11-18 11.76 12.05 11.76 223,200 11.99 11.44
11-11-17 11.85 12.06 11.65 395,600 11.73 11.19
11-11-16 11.76 12.11 11.68 800,000 11.84 11.30
Date Open High Low Vol Cls adjCls
11-11-15 11.78 12.00 11.57 290,900 11.94 11.39
11-11-14 12.13 12.23 11.77 215,900 11.88 11.33
11-11-11 12.15 12.25 12.04 416,300 12.23 11.67
11-11-10 12.06 12.11 11.80 230,800 12.01 11.46
11-11-09 11.80 12.00 11.76 450,100 11.82 11.28
11-11-08 12.36 12.36 11.93 351,900 12.21 11.65
11-11-07 12.26 12.35 11.88 216,700 12.24 11.68
11-11-04 12.28 12.51 12.18 243,900 12.33 11.76
11-11-03 12.81 12.85 12.36 414,500 12.48 11.91
Date Open High Low Vol Cls adjCls
11-11-02 13.23 13.37 12.37 373,600 12.63 12.05
11-11-01 14.83 14.83 12.82 379,200 13.02 12.42
11-10-31 13.43 13.62 13.24 183,600 13.25 12.64
11-10-28 13.88 14.27 13.55 324,100 13.67 13.04
11-10-27 13.29 14.09 13.27 443,300 13.94 13.30
11-10-26 12.68 12.97 12.40 227,600 12.87 12.28
11-10-25 12.70 12.77 12.38 259,400 12.46 11.89
11-10-24 11.97 12.89 11.96 227,100 12.87 12.28
11-10-21 12.30 12.37 11.67 416,900 11.96 11.41
Date Open High Low Vol Cls adjCls
11-10-20 11.31 11.97 11.07 453,900 11.82 11.28
11-10-19 11.20 11.38 10.58 1,551,300 11.31 10.79
11-10-18 14.20 14.58 13.98 298,900 14.40 13.74
11-10-17 14.63 14.75 14.02 230,900 14.13 13.48
11-10-14 14.88 14.95 14.55 237,900 14.73 14.05
11-10-13 14.60 14.80 14.47 79,800 14.70 14.02
11-10-12 14.69 14.95 14.51 203,800 14.74 14.06
11-10-11 14.10 14.68 14.05 128,900 14.54 13.87
11-10-10 14.14 14.33 13.91 148,500 14.30 13.64
Date Open High Low Vol Cls adjCls
11-10-07 14.43 14.43 13.69 154,100 13.82 13.18
11-10-06 14.08 14.44 14.06 168,000 14.34 13.68
11-10-05 13.71 14.36 13.58 123,700 14.10 13.45
11-10-04 12.46 13.77 12.36 247,100 13.70 13.07
11-10-03 13.40 13.81 12.63 268,900 12.64 12.06
11-09-30 13.63 13.97 13.53 381,300 13.58 12.96
11-09-29 13.71 13.93 13.34 173,200 13.91 13.27
11-09-28 14.18 14.21 13.32 166,800 13.33 12.72
11-09-27 14.54 14.75 13.99 240,700 14.19 13.54
Date Open High Low Vol Cls adjCls
11-09-26 13.44 13.99 13.22 180,600 13.94 13.30
11-09-23 13.20 13.36 12.41 395,400 13.27 12.66
11-09-22 13.35 13.80 12.99 271,600 13.21 12.60
11-09-21 14.56 14.86 14.04 327,200 14.08 13.43
11-09-20 15.06 15.13 14.58 132,000 14.59 13.92
11-09-19 14.84 15.15 14.76 148,700 14.98 14.29
11-09-16 15.39 15.45 15.08 184,400 15.21 14.51
11-09-15 14.98 15.43 14.68 168,400 15.30 14.60
11-09-14 14.78 15.11 14.34 126,700 14.84 14.16
Date Open High Low Vol Cls adjCls
11-09-13 14.14 14.69 14.06 163,400 14.57 13.90
11-09-12 13.61 14.11 13.56 182,800 14.08 13.43
11-09-09 13.87 14.16 13.69 313,600 13.89 13.25
11-09-08 14.64 14.79 14.03 220,900 14.13 13.48
11-09-07 14.06 14.88 13.95 214,400 14.80 14.12
11-09-06 13.29 13.81 13.18 223,000 13.74 13.11
11-09-02 14.37 14.45 13.86 214,500 13.90 13.26
11-09-01 15.25 15.48 14.63 249,600 14.75 14.07
11-08-31 15.70 15.77 15.03 216,900 15.23 14.53
Date Open High Low Vol Cls adjCls
11-08-30 15.64 15.74 15.25 183,800 15.59 14.87
11-08-29 15.32 15.77 15.25 147,100 15.75 15.03
11-08-26 14.45 15.11 14.36 145,800 15.08 14.39
11-08-25 15.58 15.69 14.55 175,600 14.59 13.92
11-08-24 14.75 15.54 14.60 506,100 15.39 14.68
11-08-23 14.31 14.79 14.14 258,000 14.77 14.09
11-08-22 14.20 14.25 13.74 241,900 14.20 13.55
11-08-19 13.73 14.49 13.72 212,500 13.80 13.17
11-08-18 14.69 14.69 14.02 366,200 14.15 13.50
Date Open High Low Vol Cls adjCls
11-08-17 15.31 15.34 14.97 184,600 15.13 14.43
11-08-16 14.66 15.36 14.40 396,100 15.18 14.48
11-08-15 14.69 14.92 14.51 130,200 14.91 14.22
11-08-12 15.11 15.11 14.45 166,900 14.49 13.82
11-08-11 14.02 15.25 13.80 451,600 14.94 14.25
11-08-10 15.34 15.34 13.84 599,600 13.96 13.32
11-08-09 13.54 14.40 12.65 623,500 14.37 13.71
11-08-08 13.70 14.32 13.08 386,400 13.09 12.49
11-08-05 14.73 14.83 13.71 273,400 14.20 13.55
Date Open High Low Vol Cls adjCls
11-08-04 14.94 15.09 14.50 346,100 14.50 13.83
11-08-03 14.67 15.30 14.51 365,100 15.24 14.54
11-08-02 15.69 16.16 14.67 456,100 14.69 14.01
11-08-01 15.96 16.02 15.70 313,300 15.91 15.18
11-07-29 15.80 16.04 15.66 278,300 15.70 14.98
11-07-28 16.22 16.38 16.00 150,400 16.01 15.27
11-07-27 16.74 16.74 16.13 330,900 16.20 15.46
11-07-26 17.14 17.18 16.88 139,700 16.89 16.11
11-07-25 17.11 17.38 17.04 130,900 17.20 16.41
Date Open High Low Vol Cls adjCls
11-07-22 17.27 17.46 17.20 444,100 17.37 16.57
11-07-21 17.14 17.36 16.98 184,700 17.31 16.51
11-07-20 17.02 17.17 16.84 216,500 17.08 16.30
11-07-19 17.32 17.40 16.74 297,700 17.02 16.24
11-07-18 16.98 17.14 16.64 208,600 17.10 16.31
11-07-15 16.97 17.09 16.87 143,800 17.07 16.29
11-07-14 17.60 17.60 16.86 250,300 16.90 16.12
11-07-13 17.58 17.66 17.47 246,300 17.60 16.79
11-07-12 17.43 17.63 17.37 194,600 17.47 16.67
Date Open High Low Vol Cls adjCls
11-07-11 17.51 17.65 17.36 187,800 17.52 16.71
11-07-08 17.74 17.94 17.61 217,800 17.80 16.98
11-07-07 17.86 18.06 17.70 201,000 18.02 17.19
11-07-06 17.87 17.94 17.58 215,600 17.66 16.85
11-07-05 18.11 18.11 17.86 149,800 17.93 17.11
11-07-01 17.87 18.24 17.58 166,700 18.15 17.32
11-06-30 17.63 18.02 17.61 106,500 17.88 17.06
11-06-29 17.61 17.62 17.37 147,500 17.59 16.78
11-06-28 17.37 17.57 17.26 143,700 17.56 16.75
Date Open High Low Vol Cls adjCls
11-06-27 17.32 17.55 17.17 165,800 17.36 16.56
11-06-24 17.50 17.69 17.18 289,600 17.31 16.51
11-06-23 16.96 17.50 16.84 196,200 17.47 16.67
11-06-22 17.13 17.40 17.09 187,800 17.24 16.45
11-06-21 16.62 17.23 16.59 120,300 17.19 16.40
11-06-20 16.29 16.51 16.26 150,100 16.43 15.67
11-06-17 16.73 16.74 16.20 293,000 16.39 15.64
11-06-16 16.87 16.87 16.31 385,300 16.59 15.83
11-06-15 16.46 17.08 16.46 403,800 16.84 16.07
Date Open High Low Vol Cls adjCls
11-06-14 16.24 16.81 16.16 307,900 16.60 15.84
11-06-13 16.55 16.72 15.89 328,800 15.95 15.22
11-06-10 16.64 16.80 16.35 119,800 16.50 15.74
11-06-09 16.91 17.03 16.71 94,300 16.79 16.02
11-06-08 16.89 17.05 16.70 152,100 16.85 16.08
11-06-07 17.21 17.36 16.97 79,300 17.00 16.22
11-06-06 17.40 17.49 17.00 125,900 17.02 16.24
11-06-03 17.43 17.68 17.20 224,800 17.45 16.65
11-06-02 17.45 18.02 17.35 218,000 17.81 16.99
Date Open High Low Vol Cls adjCls
11-06-01 18.03 18.05 17.40 227,800 17.43 16.63
11-05-31 18.03 18.17 17.57 235,200 18.11 17.28
11-05-27 17.69 17.84 17.60 165,400 17.75 16.93
11-05-26 16.87 17.65 16.85 221,100 17.64 16.83
11-05-25 16.49 17.01 16.48 142,000 16.85 16.08
11-05-24 17.05 17.07 16.39 291,700 16.56 15.80
11-05-23 17.54 17.54 16.94 386,300 17.00 16.22
11-05-20 17.85 17.95 17.60 246,900 17.80 16.98
11-05-19 18.24 18.50 17.86 110,500 17.96 17.13
Date Open High Low Vol Cls adjCls
11-05-18 17.87 18.29 17.76 144,100 18.08 17.25
11-05-17 17.72 17.91 17.62 125,700 17.77 16.95
11-05-16 17.90 18.31 17.75 254,500 17.76 16.94
11-05-13 18.39 18.40 17.94 136,200 18.01 17.18
11-05-12 18.04 18.52 17.96 157,000 18.38 17.54
11-05-11 18.50 18.50 18.03 133,200 18.17 17.33
11-05-10 18.34 18.63 18.20 166,800 18.56 17.71
11-05-09 18.05 18.27 18.00 112,000 18.20 17.36
11-05-06 18.62 18.62 18.07 230,500 18.09 17.26
Date Open High Low Vol Cls adjCls
11-05-05 18.50 18.68 18.24 233,000 18.34 17.50
11-05-04 19.02 19.09 18.49 257,000 18.61 17.75
11-05-03 19.75 19.75 16.86 655,800 19.05 18.17
11-05-02 21.19 21.21 20.48 86,000 20.50 19.56
11-04-29 21.03 21.27 20.90 100,000 21.06 20.09
11-04-28 20.55 21.00 20.55 64,600 20.98 20.02
11-04-27 20.59 20.70 20.40 103,100 20.63 19.68
11-04-26 20.36 20.92 20.35 109,900 20.60 19.65
11-04-25 20.35 20.47 20.27 114,900 20.35 19.41
Date Open High Low Vol Cls adjCls
11-04-21 20.33 20.43 20.05 77,500 20.38 19.44
11-04-20 20.10 20.36 20.08 118,900 20.22 19.29
11-04-19 19.87 19.92 19.56 99,300 19.72 18.81
11-04-18 19.85 20.01 19.57 119,200 19.75 18.84
11-04-15 20.21 20.28 20.01 139,200 20.23 19.30
11-04-14 20.20 20.53 19.96 211,000 20.27 19.34
11-04-13 20.47 20.51 19.90 145,300 20.25 19.32
11-04-12 20.45 20.70 20.33 156,100 20.35 19.41
11-04-11 20.70 20.76 20.41 126,300 20.59 19.64
Date Open High Low Vol Cls adjCls
11-04-08 21.32 21.32 20.61 136,700 20.73 19.78
11-04-07 21.33 21.50 21.03 138,800 21.13 20.16
11-04-06 21.84 21.84 21.26 226,300 21.37 20.39
11-04-05 21.87 21.89 21.61 85,000 21.71 20.71
11-04-04 22.30 22.32 21.62 86,100 21.98 20.97
11-04-01 22.51 22.69 22.13 91,900 22.29 21.27
11-03-31 22.28 22.50 22.12 78,400 22.48 21.45
11-03-30 22.23 22.43 22.07 70,500 22.38 21.35
11-03-29 21.80 22.11 21.65 38,100 22.07 21.06
Date Open High Low Vol Cls adjCls
11-03-28 22.00 22.19 21.76 66,800 21.81 20.81
11-03-25 21.75 22.45 21.58 136,700 21.92 20.91
11-03-24 21.69 21.74 21.31 89,600 21.66 20.66
11-03-23 21.35 21.64 21.06 99,000 21.56 20.57
11-03-22 21.62 21.74 21.29 70,000 21.44 20.45
11-03-21 20.69 21.69 20.56 191,900 21.65 20.66
11-03-18 20.01 20.45 19.85 289,000 20.40 19.46
11-03-17 20.15 20.16 19.63 92,300 19.96 19.04
11-03-16 20.32 20.36 19.72 183,000 19.77 18.86
Date Open High Low Vol Cls adjCls
11-03-15 19.83 20.60 19.71 137,800 20.46 19.52
11-03-14 20.85 21.04 20.19 177,500 20.43 19.49
11-03-11 20.77 21.27 20.47 123,000 21.04 20.07
11-03-10 21.37 21.54 20.75 132,200 20.90 19.94
11-03-09 21.69 21.94 21.56 154,200 21.68 20.68
11-03-08 21.02 21.88 20.79 159,300 21.70 20.70
11-03-07 21.17 21.23 20.50 145,700 21.02 20.05
11-03-04 21.42 21.45 20.77 107,400 21.14 20.17
11-03-03 20.82 21.57 20.82 166,100 21.40 20.42
Date Open High Low Vol Cls adjCls
11-03-02 20.94 20.99 20.51 132,500 20.59 19.64
11-03-01 21.87 21.95 20.87 83,000 21.01 20.04
11-02-28 21.75 21.87 21.63 128,300 21.78 20.78
11-02-25 21.08 21.69 20.95 131,700 21.67 20.67
11-02-24 21.27 21.27 20.61 220,100 21.00 20.03
11-02-23 22.80 22.83 21.07 345,000 21.17 20.20
11-02-22 19.72 23.00 19.29 569,900 22.89 21.84
11-02-18 22.52 22.78 22.42 126,300 22.77 21.72
11-02-17 22.63 22.65 22.39 104,800 22.54 21.50
Date Open High Low Vol Cls adjCls
11-02-16 22.22 22.78 22.22 112,800 22.73 21.69
11-02-15 22.50 22.68 22.12 179,000 22.13 21.11
11-02-14 22.52 22.78 22.48 60,400 22.59 21.55
11-02-11 21.94 22.64 21.94 66,700 22.57 21.53
11-02-10 21.83 22.32 21.83 99,000 22.08 21.07
11-02-09 21.98 22.22 21.82 100,500 22.03 21.02
11-02-08 21.85 22.12 21.75 77,500 22.12 21.10
11-02-07 21.55 22.15 21.50 99,600 21.93 20.92
11-02-04 21.31 21.81 21.27 116,300 21.56 20.57
Date Open High Low Vol Cls adjCls
11-02-03 21.10 21.37 20.63 89,700 21.36 20.38
11-02-02 20.89 21.31 20.83 139,000 21.11 20.14
11-02-01 20.92 21.07 20.73 293,000 21.00 20.03
11-01-31 20.61 21.31 20.49 310,800 20.67 19.72
11-01-28 22.18 22.25 21.11 154,600 21.12 20.15
11-01-27 21.93 22.36 21.90 191,400 22.17 21.15
11-01-26 21.82 22.53 21.65 295,400 21.96 20.95
11-01-25 21.72 21.87 21.37 215,000 21.74 20.74
11-01-24 22.08 22.37 21.85 303,200 21.89 20.88
Date Open High Low Vol Cls adjCls
11-01-21 22.22 22.30 21.92 149,400 22.15 21.13
11-01-20 22.15 22.53 21.86 100,700 22.09 21.07
11-01-19 22.99 22.99 21.92 236,600 22.32 21.29
11-01-18 22.81 23.00 22.75 121,900 22.95 21.90
11-01-14 22.46 22.86 22.44 158,800 22.86 21.81
11-01-13 22.24 22.50 22.11 107,900 22.45 21.42
11-01-12 22.23 22.42 22.10 87,600 22.28 21.26
11-01-11 22.39 22.39 21.69 441,900 22.00 20.99
11-01-10 21.67 22.50 21.47 333,600 22.28 21.26
Date Open High Low Vol Cls adjCls
11-01-07 21.89 22.30 21.34 162,800 21.88 20.87
11-01-06 21.50 22.10 21.42 175,800 21.91 20.90
11-01-05 21.23 21.56 21.17 121,800 21.53 20.54
11-01-04 21.34 21.40 20.99 396,800 21.33 20.35
11-01-03 20.68 21.42 20.64 204,000 21.31 20.33
10-12-31 20.65 20.89 20.48 107,800 20.55 19.61
10-12-30 20.82 20.92 20.65 98,100 20.65 19.70
10-12-29 20.65 20.95 20.65 83,600 20.77 19.82
10-12-28 20.88 20.95 20.50 94,000 20.59 19.64
Date Open High Low Vol Cls adjCls
10-12-27 20.75 20.95 20.55 47,500 20.85 19.89
10-12-23 20.74 21.00 20.56 65,600 20.80 19.84
10-12-22 20.91 20.91 20.60 84,100 20.77 19.82
10-12-21 20.91 20.97 20.73 91,600 20.94 19.98
10-12-20 20.59 21.21 20.59 178,200 20.84 19.88
10-12-17 20.73 20.74 19.94 459,000 20.55 19.61
10-12-16 20.92 21.18 20.46 237,500 20.75 19.80
10-12-15 20.78 21.14 20.60 189,200 20.85 19.89
10-12-14 20.77 21.21 20.65 141,300 20.87 19.91
Date Open High Low Vol Cls adjCls
10-12-13 20.79 20.89 20.22 329,400 20.67 19.72
10-12-10 20.30 20.95 20.13 175,400 20.74 19.79
10-12-09 20.22 20.39 20.04 270,300 20.30 19.37
10-12-08 20.12 20.43 20.00 201,900 20.04 19.12
10-12-07 20.26 20.32 19.96 225,000 20.14 19.21
10-12-06 19.97 20.18 19.81 238,100 20.05 19.13
10-12-03 19.55 20.13 19.34 314,500 20.03 19.11
10-12-02 18.81 19.77 18.73 324,200 19.67 18.77
10-12-01 18.37 18.83 18.18 472,200 18.75 17.89
Date Open High Low Vol Cls adjCls
10-11-30 17.89 18.01 17.64 280,700 17.94 17.12
10-11-29 18.25 18.46 17.60 166,100 18.14 17.31
10-11-26 18.45 18.63 18.35 44,100 18.37 17.53
10-11-24 18.38 18.79 18.38 243,500 18.54 17.69
10-11-23 17.97 18.29 17.74 219,400 18.25 17.41
10-11-22 17.68 18.22 17.60 256,300 18.18 17.34
10-11-19 17.77 17.85 17.53 184,800 17.80 16.98
10-11-18 17.69 17.94 17.58 465,900 17.92 17.10
10-11-17 17.45 17.74 17.40 288,200 17.66 16.85
Date Open High Low Vol Cls adjCls
10-11-16 17.33 17.48 16.96 250,400 17.35 16.55
10-11-15 17.58 17.70 17.26 354,200 17.50 16.70
10-11-12 17.77 17.95 17.50 120,300 17.53 16.72
10-11-11 17.82 18.06 17.63 88,600 17.95 17.13
10-11-10 18.22 18.27 17.81 232,300 18.06 17.23
10-11-09 18.53 18.54 18.09 345,100 18.19 17.35
10-11-08 18.18 18.61 18.12 312,800 18.50 17.65
10-11-05 18.59 18.59 18.03 380,600 18.24 17.40
10-11-04 18.59 18.77 18.37 370,100 18.54 17.69
Date Open High Low Vol Cls adjCls
10-11-03 18.76 18.76 18.25 582,200 18.44 17.59
10-11-02 20.19 20.19 18.15 797,000 18.74 17.88
10-11-01 22.08 22.24 21.50 292,800 21.76 20.76
10-10-29 21.83 22.15 21.71 274,000 22.00 20.99
10-10-28 22.42 22.42 21.70 194,700 21.90 20.89
10-10-27 21.93 22.29 21.80 119,200 22.22 21.20
10-10-26 21.88 22.33 21.76 150,000 22.12 21.10
10-10-25 21.79 22.19 21.58 116,100 22.08 21.07
10-10-22 21.74 21.74 21.27 73,500 21.63 20.64
Date Open High Low Vol Cls adjCls
10-10-21 21.98 22.20 21.39 168,600 21.60 20.61
10-10-20 21.59 22.00 21.37 106,400 21.81 20.81
10-10-19 21.66 21.81 21.12 194,800 21.40 20.42
10-10-18 21.67 22.00 21.56 105,200 21.95 20.94
10-10-15 22.00 22.00 21.49 197,200 21.68 20.68
10-10-14 21.46 21.75 21.23 155,100 21.73 20.73
10-10-13 20.47 21.82 20.23 299,800 21.55 20.56
10-10-12 20.40 20.53 20.16 100,500 20.36 19.42
10-10-11 20.54 20.85 20.33 177,100 20.48 19.54
Date Open High Low Vol Cls adjCls
10-10-08 20.45 20.69 20.28 190,000 20.50 19.56
10-10-07 20.54 20.66 20.22 134,800 20.38 19.44
10-10-06 20.70 20.75 20.23 156,000 20.38 19.44
10-10-05 20.28 20.72 20.13 151,400 20.68 19.73
10-10-04 20.05 20.14 19.61 147,800 20.01 19.09
10-10-01 20.76 20.76 20.00 173,300 20.08 19.16
10-09-30 20.50 20.70 19.81 205,900 20.35 19.41
10-09-29 20.42 20.62 20.30 125,500 20.47 19.53
10-09-28 20.50 20.59 20.05 156,200 20.47 19.53
Date Open High Low Vol Cls adjCls
10-09-27 20.97 20.97 20.37 71,900 20.41 19.47
10-09-24 20.00 21.06 19.96 157,700 21.06 20.09
10-09-23 19.91 20.30 19.63 127,600 19.69 18.79
10-09-22 20.68 20.91 19.95 67,300 20.11 19.19
10-09-21 20.41 20.98 20.40 148,000 20.71 19.76
10-09-20 19.99 20.65 19.55 225,700 20.43 19.49
10-09-17 20.25 20.28 19.61 241,900 19.99 19.07
10-09-16 20.11 20.26 19.82 113,200 20.15 19.22
10-09-15 20.26 20.36 19.82 99,200 20.20 19.27
Date Open High Low Vol Cls adjCls
10-09-14 20.87 20.87 20.35 114,500 20.39 19.45
10-09-13 20.68 21.01 20.46 330,200 20.87 19.91
10-09-10 19.55 20.52 19.49 663,900 20.38 19.44
10-09-09 19.63 19.79 19.28 134,700 19.43 18.54
10-09-08 19.18 19.54 19.00 96,500 19.41 18.52
10-09-07 19.82 19.82 19.01 107,600 19.10 18.22
10-09-03 19.72 20.03 19.40 118,000 19.87 18.96
10-09-02 19.04 19.48 18.82 75,100 19.43 18.54
10-09-01 18.87 19.17 18.39 139,700 19.14 18.26
Date Open High Low Vol Cls adjCls
10-08-31 18.31 18.54 17.94 156,100 18.33 17.49
10-08-30 19.00 19.48 18.36 148,100 18.37 17.53
10-08-27 18.75 19.08 18.50 146,700 19.03 18.16
10-08-26 18.69 18.93 18.52 266,300 18.59 17.74
10-08-25 17.81 18.67 17.66 113,900 18.61 17.75
10-08-24 18.23 18.29 17.74 108,200 17.96 17.13
10-08-23 18.72 19.20 18.49 171,300 18.54 17.69
10-08-20 17.97 18.87 17.96 204,200 18.75 17.89
10-08-19 18.34 18.42 17.59 175,700 18.14 17.31
Date Open High Low Vol Cls adjCls
10-08-18 18.56 18.59 18.31 84,700 18.47 17.62
10-08-17 18.27 18.66 18.17 97,200 18.49 17.64
10-08-16 17.56 18.06 17.34 129,300 18.03 17.20
10-08-13 17.79 18.06 17.43 158,300 17.70 16.89
10-08-12 17.54 17.99 17.35 153,300 17.90 17.08
10-08-11 18.76 18.76 17.95 218,500 18.07 17.24
10-08-10 19.94 19.94 18.68 154,000 19.20 18.32
10-08-09 19.77 20.05 19.53 125,800 20.02 19.10
10-08-06 19.50 19.81 18.98 120,800 19.58 18.68
Date Open High Low Vol Cls adjCls
10-08-05 19.81 20.20 19.71 87,100 19.82 18.91
10-08-04 20.05 20.27 19.81 164,700 20.02 19.10
10-08-03 20.45 20.57 19.89 138,500 20.00 19.08
10-08-02 20.19 20.75 20.04 138,400 20.48 19.54
10-07-30 20.98 20.98 19.96 269,300 19.97 19.05
10-07-29 20.75 21.33 20.25 141,800 21.21 20.24
10-07-28 20.96 21.19 20.50 170,800 20.52 19.58
10-07-27 21.42 21.50 20.71 223,500 21.05 20.08
10-07-26 20.45 21.13 20.24 164,200 21.10 20.13
Date Open High Low Vol Cls adjCls
10-07-23 19.15 20.50 19.11 271,200 20.33 19.40
10-07-22 18.52 19.36 18.33 216,700 19.30 18.41
10-07-21 18.92 19.03 18.13 175,800 18.22 17.38
10-07-20 17.89 18.79 17.67 178,800 18.75 17.89
10-07-19 17.81 18.23 17.59 123,800 18.15 17.32
10-07-16 18.44 18.52 17.81 187,800 17.86 17.04
10-07-15 18.81 18.91 18.33 128,000 18.56 17.71
10-07-14 18.37 18.81 18.37 148,600 18.75 17.89
10-07-13 17.83 18.52 17.69 137,500 18.48 17.63
Date Open High Low Vol Cls adjCls
10-07-12 17.92 18.11 17.47 149,800 17.54 16.73
10-07-09 17.71 18.03 17.58 95,500 18.02 17.19
10-07-08 17.17 17.70 17.17 154,400 17.69 16.88
10-07-07 16.19 17.05 16.11 162,700 17.00 16.22
10-07-06 17.11 17.30 16.07 220,200 16.12 15.38
10-07-02 16.83 17.00 16.61 159,200 16.87 16.09
10-07-01 17.39 17.39 16.20 217,800 16.73 15.96
10-06-30 17.56 17.81 17.27 261,000 17.36 16.56
10-06-29 17.81 17.87 17.45 262,900 17.61 16.80
Date Open High Low Vol Cls adjCls
10-06-28 17.97 18.37 17.84 143,400 18.11 17.28
10-06-25 17.44 18.08 17.26 337,800 17.95 17.13
10-06-24 17.54 17.65 17.15 143,200 17.36 16.56
10-06-23 17.85 18.04 17.55 101,300 17.71 16.90
10-06-22 18.50 18.93 17.88 148,600 17.93 17.11
10-06-21 18.97 19.14 18.27 126,400 18.42 17.57
10-06-18 18.69 18.79 18.39 219,400 18.69 17.83
10-06-17 18.88 18.97 18.50 107,100 18.56 17.71
10-06-16 18.84 19.06 18.60 84,200 18.82 17.96
Date Open High Low Vol Cls adjCls
10-06-15 18.65 18.90 18.39 155,500 18.86 17.99
10-06-14 18.12 18.80 18.12 199,200 18.63 17.77
10-06-11 17.50 18.02 17.46 182,500 18.00 17.17
10-06-10 17.61 17.70 17.28 200,200 17.66 16.85
10-06-09 17.92 17.92 17.28 272,300 17.42 16.62
10-06-08 17.75 17.88 17.19 293,200 17.73 16.92
10-06-07 18.30 18.42 17.70 314,300 17.76 16.94
10-06-04 19.14 19.20 18.11 271,900 18.16 17.33
10-06-03 19.10 19.69 19.09 293,600 19.57 18.67
Date Open High Low Vol Cls adjCls
10-06-02 18.75 19.18 18.55 204,800 19.10 18.22
10-06-01 19.85 19.85 18.64 193,300 18.65 17.79
10-05-28 19.95 20.24 19.86 281,300 19.91 19.00
10-05-27 18.97 19.94 18.95 183,300 19.91 19.00
10-05-26 18.59 19.12 18.53 522,800 18.59 17.74
10-05-25 18.47 18.65 17.88 207,500 18.51 17.66
10-05-24 19.59 19.59 18.87 156,400 18.91 18.04
10-05-21 18.80 19.78 18.66 346,700 19.67 18.77
10-05-20 20.00 20.07 19.05 222,100 19.08 18.20
Date Open High Low Vol Cls adjCls
10-05-19 20.85 21.20 20.17 150,300 20.40 19.46
10-05-18 21.52 21.65 20.86 211,000 20.94 19.98
10-05-17 21.60 22.07 20.67 229,100 21.28 20.30
10-05-14 21.76 21.76 21.04 291,700 21.39 20.41
10-05-13 21.54 22.13 21.41 211,000 21.87 20.86
10-05-12 20.98 21.96 20.92 359,500 21.64 20.65
10-05-11 20.32 21.36 20.15 215,500 20.85 19.89
10-05-10 20.46 20.99 20.29 218,300 20.57 19.62
10-05-07 20.43 20.87 19.69 440,500 19.98 19.06
Date Open High Low Vol Cls adjCls
10-05-06 19.50 22.00 19.48 940,300 20.68 19.73
10-05-05 20.05 20.15 18.50 516,800 18.69 17.83
10-05-04 22.87 22.87 20.05 321,800 20.34 19.41
10-05-03 22.78 23.50 22.65 180,200 23.17 22.11
10-04-30 23.39 23.48 22.59 282,400 22.59 21.55
10-04-29 23.06 23.50 22.97 330,500 23.46 22.38
10-04-28 22.85 23.04 22.37 163,000 23.00 21.94
10-04-27 23.36 23.49 22.76 118,300 22.79 21.74
10-04-26 23.31 23.92 23.31 187,900 23.40 22.32
Date Open High Low Vol Cls adjCls
10-04-23 22.88 23.27 22.64 115,400 23.27 22.20
10-04-22 22.07 22.85 22.00 89,300 22.80 21.75
10-04-21 22.72 22.76 22.02 168,800 22.19 21.17
10-04-20 22.17 22.74 22.17 142,100 22.64 21.60
10-04-19 22.30 22.44 21.57 191,900 22.03 21.02
10-04-16 22.73 22.81 22.18 177,100 22.40 21.37
10-04-15 22.79 22.95 22.58 161,600 22.74 21.69
10-04-14 22.75 22.89 22.55 248,700 22.88 21.83
10-04-13 22.67 22.82 22.38 167,500 22.69 21.65
Date Open High Low Vol Cls adjCls
10-04-12 22.82 22.93 22.64 222,000 22.76 21.71
10-04-09 22.43 22.82 22.26 196,900 22.74 21.69
10-04-08 22.68 22.70 22.36 131,000 22.44 21.41
10-04-07 22.76 22.99 22.58 263,200 22.70 21.66
10-04-06 22.96 22.99 22.86 105,000 22.98 21.92
10-04-05 22.86 23.16 22.71 148,700 23.00 21.94
10-04-01 22.28 22.89 22.28 137,300 22.77 21.72
10-03-31 22.96 23.05 22.07 269,600 22.12 21.10
10-03-30 22.91 23.40 22.79 157,800 23.02 21.96
Date Open High Low Vol Cls adjCls
10-03-29 22.48 23.01 22.48 215,400 22.81 21.76
10-03-26 22.63 22.81 22.61 111,800 22.70 21.66
10-03-25 22.28 22.95 22.28 320,000 22.45 21.42
10-03-24 22.69 22.83 22.22 155,200 22.27 21.25
10-03-23 22.36 23.05 22.35 120,200 22.92 21.87
10-03-22 22.39 22.51 22.13 160,300 22.38 21.35
10-03-19 22.40 22.93 22.19 269,100 22.40 21.37
10-03-18 22.71 22.82 22.59 157,800 22.61 21.57
10-03-17 22.51 22.77 22.36 195,200 22.65 21.61
Date Open High Low Vol Cls adjCls
10-03-16 22.04 22.59 21.86 236,300 22.40 21.37
10-03-15 21.86 22.07 21.30 349,500 21.99 20.98
10-03-12 21.79 21.89 21.22 105,400 21.89 20.88
10-03-11 21.31 21.80 21.31 248,400 21.76 20.76
10-03-10 21.48 21.55 21.37 256,500 21.49 20.50
10-03-09 21.34 21.55 21.04 233,800 21.47 20.48
10-03-08 21.51 21.51 21.19 147,400 21.36 20.38
10-03-05 21.57 21.65 21.32 232,300 21.50 20.51
10-03-04 21.41 21.90 21.33 167,700 21.50 20.51
Date Open High Low Vol Cls adjCls
10-03-03 21.50 21.52 21.24 202,700 21.29 20.31
10-03-02 20.90 21.52 20.83 261,100 21.43 20.45
10-03-01 20.72 21.08 20.72 261,600 20.99 20.03
10-02-26 20.45 20.76 20.29 285,700 20.62 19.67
10-02-25 20.83 21.01 19.87 587,400 20.37 19.43
10-02-24 21.01 21.94 20.75 675,500 21.09 20.12
10-02-23 19.23 21.29 17.50 965,700 20.98 20.02
10-02-22 16.92 17.20 16.75 202,300 17.06 16.28
10-02-19 16.75 16.88 16.57 157,100 16.81 16.04
Date Open High Low Vol Cls adjCls
10-02-18 16.43 16.75 16.33 110,000 16.74 15.97
10-02-17 16.24 16.53 16.09 122,100 16.50 15.74
10-02-16 15.94 16.19 15.76 110,200 16.18 15.44
10-02-12 15.68 15.89 15.58 178,800 15.83 15.10
10-02-11 15.34 15.95 15.13 170,300 15.88 15.15
10-02-10 15.33 15.47 15.08 92,200 15.44 14.73
10-02-09 15.23 15.43 15.01 113,100 15.42 14.71
10-02-08 15.25 15.26 15.00 83,200 15.02 14.33
10-02-05 15.21 15.37 14.98 110,500 15.30 14.60
Date Open High Low Vol Cls adjCls
10-02-04 15.83 15.95 15.19 109,600 15.22 14.52
10-02-03 15.75 16.18 15.75 119,900 15.92 15.19
10-02-02 15.84 16.04 15.60 138,000 15.79 15.06
10-02-01 16.13 16.13 15.73 173,000 15.87 15.14
10-01-29 16.02 16.21 15.91 238,800 16.04 15.30
10-01-28 16.44 16.47 15.61 350,300 15.97 15.24
10-01-27 16.08 16.45 15.96 273,000 16.42 15.67
10-01-26 16.49 16.60 16.17 141,700 16.20 15.46
10-01-25 16.69 16.70 16.44 212,800 16.58 15.82
Date Open High Low Vol Cls adjCls
10-01-22 16.84 16.96 16.41 191,800 16.56 15.80
10-01-21 16.90 17.00 16.71 295,200 16.81 16.04
10-01-20 16.67 16.86 16.50 609,600 16.85 16.08
10-01-19 16.34 16.82 16.27 230,400 16.78 16.01
10-01-15 15.90 16.25 15.90 655,700 16.25 15.50
10-01-14 15.53 15.87 15.51 88,400 15.82 15.09
10-01-13 15.54 15.73 15.40 62,500 15.63 14.91
10-01-12 15.35 15.60 15.35 102,400 15.52 14.81
10-01-11 15.45 15.73 15.40 77,900 15.52 14.81
Date Open High Low Vol Cls adjCls
10-01-08 15.38 15.58 15.35 85,100 15.43 14.72
10-01-07 15.62 15.63 15.28 106,900 15.49 14.78
10-01-06 15.60 15.72 15.48 162,700 15.62 14.90
10-01-05 15.57 15.66 15.44 141,100 15.58 14.86
10-01-04 15.41 15.80 15.41 110,900 15.55 14.84
09-12-31 15.42 15.68 15.22 79,000 15.25 14.55
09-12-30 15.40 15.63 15.16 83,600 15.47 14.76
09-12-29 15.46 15.57 15.42 112,200 15.47 14.76
09-12-28 15.34 15.56 15.25 87,900 15.56 14.84
Date Open High Low Vol Cls adjCls
09-12-24 15.22 15.42 15.16 28,400 15.32 14.62
09-12-23 14.94 15.34 14.92 82,800 15.20 14.50
09-12-22 14.71 14.96 14.68 124,300 14.91 14.22
09-12-21 14.75 14.88 14.55 212,700 14.69 14.01
09-12-18 14.70 14.78 14.28 342,100 14.70 14.02
09-12-17 14.47 14.75 14.40 176,600 14.63 13.96
09-12-16 14.55 14.58 14.22 188,300 14.53 13.86
09-12-15 14.62 14.75 14.42 151,700 14.45 13.79
09-12-14 14.39 14.62 14.26 114,500 14.62 13.95
Date Open High Low Vol Cls adjCls
09-12-11 14.42 14.54 14.14 65,600 14.33 13.67
09-12-10 14.79 14.85 14.31 139,500 14.38 13.72
09-12-09 14.88 14.91 14.49 64,200 14.72 14.04
09-12-08 14.69 15.05 14.54 129,100 14.86 14.18
09-12-07 15.06 15.17 14.72 99,900 14.85 14.17
09-12-04 14.48 15.06 14.37 195,700 15.06 14.37
09-12-03 14.33 14.61 14.10 126,000 14.16 13.51
09-12-02 14.16 14.58 14.13 113,700 14.31 13.65
09-12-01 14.35 14.54 14.11 98,400 14.19 13.54
Date Open High Low Vol Cls adjCls
09-11-30 14.15 14.23 13.68 305,900 14.18 13.53
09-11-27 13.90 14.41 13.75 156,400 14.22 13.57
09-11-25 14.55 14.65 14.27 88,200 14.31 13.65
09-11-24 14.52 14.60 14.31 107,700 14.50 13.83
09-11-23 14.30 14.81 14.30 152,700 14.55 13.88
09-11-20 14.04 14.20 13.94 118,300 14.17 13.52
09-11-19 14.11 14.23 13.93 239,000 14.11 13.46
09-11-18 14.58 14.62 14.06 299,300 14.29 13.63
09-11-17 14.87 14.98 14.64 149,200 14.65 13.98
Date Open High Low Vol Cls adjCls
09-11-16 14.69 15.09 14.49 259,900 15.02 14.33
09-11-13 14.50 14.74 14.11 171,600 14.54 13.87
09-11-12 15.09 15.44 14.24 374,000 14.40 13.74
09-11-11 14.86 15.39 14.86 211,900 15.08 14.39
09-11-10 14.85 15.08 14.46 148,400 14.70 14.02
09-11-09 15.22 15.22 14.68 183,000 14.89 14.21
09-11-06 14.87 15.27 14.79 303,700 15.19 14.49
09-11-05 14.59 15.10 14.50 420,700 15.00 14.31
09-11-04 13.77 14.57 13.69 393,500 14.40 13.74
Date Open High Low Vol Cls adjCls
09-11-03 13.74 14.07 13.60 148,300 14.01 13.37
09-11-02 13.68 13.92 13.32 180,500 13.89 13.25
09-10-30 14.00 14.17 13.55 181,200 13.57 12.95
09-10-29 14.27 14.36 14.03 118,800 14.15 13.50
09-10-28 14.56 14.62 14.11 148,200 14.16 13.51
09-10-27 14.71 15.02 14.41 126,700 14.55 13.88
09-10-26 14.90 15.18 14.36 144,500 14.70 14.02
09-10-23 15.30 15.56 14.82 112,800 14.84 14.16
09-10-22 14.98 15.34 14.95 247,100 15.29 14.59
Date Open High Low Vol Cls adjCls
09-10-21 15.02 15.47 14.94 160,100 14.98 14.29
09-10-20 15.61 15.66 14.87 262,200 15.08 14.39
09-10-19 15.46 15.73 15.34 117,200 15.60 14.88
09-10-16 15.53 15.53 14.95 232,700 15.45 14.74
09-10-15 15.41 15.74 15.27 117,100 15.62 14.90
09-10-14 15.94 15.94 15.27 219,700 15.45 14.74
09-10-13 16.02 16.07 15.61 108,900 15.76 15.04
09-10-12 16.45 16.74 15.99 113,200 16.12 15.38
09-10-09 16.02 16.48 15.86 133,100 16.45 15.69
Date Open High Low Vol Cls adjCls
09-10-08 15.76 16.18 15.76 343,100 15.96 15.23
09-10-07 15.50 15.82 15.50 89,200 15.65 14.93
09-10-06 15.54 15.83 15.41 191,400 15.60 14.88
09-10-05 15.37 15.52 15.18 133,100 15.44 14.73
09-10-02 15.55 15.68 15.23 158,500 15.33 14.63
09-10-01 16.29 16.36 15.71 275,300 15.74 15.02
09-09-30 16.50 16.52 15.92 219,700 16.44 15.68
09-09-29 16.76 16.76 16.44 148,900 16.47 15.71
09-09-28 16.03 16.91 15.91 283,300 16.69 15.92
Date Open High Low Vol Cls adjCls
09-09-25 16.08 16.16 15.87 141,400 15.98 15.25
09-09-24 16.42 16.49 15.90 203,400 16.08 15.34
09-09-23 16.54 16.54 16.34 214,700 16.36 15.61
09-09-22 16.79 16.79 16.42 176,300 16.43 15.67
09-09-21 16.60 16.80 16.50 86,600 16.61 15.85
09-09-18 17.03 17.11 16.71 213,600 16.80 16.03
09-09-17 16.99 17.46 16.91 118,100 16.97 16.19
09-09-16 16.96 16.97 16.79 72,400 16.93 16.15
09-09-15 16.82 16.94 16.62 85,200 16.89 16.11
Date Open High Low Vol Cls adjCls
09-09-14 16.88 17.01 16.71 91,200 16.89 16.11
09-09-11 17.40 17.51 16.94 89,400 17.01 16.23
09-09-10 16.86 17.45 16.64 164,600 17.43 16.63
09-09-09 16.88 17.05 16.65 129,500 16.79 16.02
09-09-08 16.91 16.95 16.56 132,600 16.84 16.07
09-09-04 16.57 16.86 16.26 119,700 16.81 16.04
09-09-03 16.26 16.58 16.07 163,500 16.57 15.81
09-09-02 16.76 16.76 16.18 306,800 16.25 15.50
09-09-01 16.53 17.09 16.49 316,900 16.67 15.90
Date Open High Low Vol Cls adjCls
09-08-31 16.88 16.88 16.60 279,200 16.67 15.90
09-08-28 17.17 17.43 16.95 179,700 17.02 16.24
09-08-27 16.77 17.13 16.54 186,000 17.11 16.32
09-08-26 16.75 16.90 16.58 143,000 16.80 16.03
09-08-25 16.89 17.17 16.75 175,500 16.79 16.02
09-08-24 16.26 16.75 16.26 312,000 16.75 15.98
09-08-21 16.18 16.31 15.90 307,600 16.31 15.56
09-08-20 15.93 16.06 15.78 122,800 15.98 15.25
09-08-19 15.78 15.92 15.66 190,400 15.92 15.19
Date Open High Low Vol Cls adjCls
09-08-18 15.85 15.96 15.68 172,200 15.96 15.23
09-08-17 15.80 15.90 15.58 155,400 15.75 15.03
09-08-14 16.93 16.93 15.92 197,000 16.15 15.41
09-08-13 17.11 17.27 16.58 103,400 16.90 16.12
09-08-12 16.60 17.26 16.45 169,700 17.06 16.28
09-08-11 16.73 16.80 16.30 159,300 16.56 15.80
09-08-10 16.40 16.98 16.32 191,700 16.77 16.00
09-08-07 16.41 16.75 16.16 235,200 16.54 15.78
09-08-06 17.29 17.30 16.05 240,400 16.10 15.36
Date Open High Low Vol Cls adjCls
09-08-05 17.24 17.29 16.44 315,000 16.70 15.93
09-08-04 17.43 17.50 17.19 311,900 17.28 16.49
09-08-03 17.66 17.67 17.27 310,900 17.40 16.60
09-07-31 17.68 17.81 17.33 188,200 17.33 16.53
09-07-30 17.89 18.00 17.54 247,800 17.70 16.89
09-07-29 17.53 17.72 17.15 190,000 17.60 16.79
09-07-28 17.38 18.04 17.33 249,800 17.59 16.78
09-07-27 17.59 18.10 17.30 328,800 17.56 16.75
09-07-24 17.46 17.61 17.05 110,600 17.36 16.56
Date Open High Low Vol Cls adjCls
09-07-23 16.83 17.62 16.58 229,200 17.55 16.74
09-07-22 16.36 17.05 16.30 128,500 16.80 16.03
09-07-21 16.99 17.24 16.51 143,700 16.59 15.83
09-07-20 16.68 16.97 16.43 136,600 16.95 16.17
09-07-17 16.61 16.80 16.44 210,300 16.64 15.88
09-07-16 16.09 16.67 15.97 110,000 16.57 15.81
09-07-15 15.60 16.21 15.42 196,900 16.13 15.39
09-07-14 15.23 15.49 15.08 142,700 15.42 14.71
09-07-13 15.04 15.36 14.65 166,100 15.28 14.58
Date Open High Low Vol Cls adjCls
09-07-10 14.76 14.96 14.49 173,800 14.95 14.26
09-07-09 15.21 15.43 14.87 210,300 14.90 14.22
09-07-08 15.55 15.67 14.93 341,100 15.15 14.45
09-07-07 15.55 15.93 15.36 173,800 15.42 14.71
09-07-06 15.14 15.71 14.87 214,700 15.67 14.95
09-07-02 16.23 16.39 15.25 131,000 15.25 14.55
09-07-01 15.81 16.61 15.77 298,500 16.56 15.80
09-06-30 15.55 15.77 15.51 219,500 15.69 14.97
09-06-29 15.47 15.66 15.18 171,500 15.51 14.80
Date Open High Low Vol Cls adjCls
09-06-26 15.04 15.40 14.95 634,800 15.30 14.60
09-06-25 14.80 15.19 14.57 208,700 15.10 14.41
09-06-24 15.23 15.42 14.79 192,600 14.88 14.20
09-06-23 15.53 15.83 15.11 215,300 15.16 14.46
09-06-22 15.68 15.68 15.42 175,200 15.45 14.74
09-06-19 15.28 16.00 15.28 247,200 15.77 15.05
09-06-18 14.86 15.17 14.72 116,500 15.04 14.35
09-06-17 14.75 15.13 14.68 264,700 14.93 14.24
09-06-16 14.85 14.99 14.69 202,600 14.79 14.11
Date Open High Low Vol Cls adjCls
09-06-15 15.34 15.34 14.57 187,100 14.70 14.02
09-06-12 15.22 15.70 15.10 152,000 15.62 14.90
09-06-11 14.97 15.88 14.97 250,700 15.46 14.75
09-06-10 15.49 15.57 14.72 174,500 15.06 14.37
09-06-09 15.41 15.54 15.23 171,200 15.40 14.69
09-06-08 15.31 15.64 15.05 104,700 15.36 14.65
09-06-05 15.93 15.93 15.18 146,300 15.49 14.78
09-06-04 15.21 15.97 15.11 151,100 15.82 15.09
09-06-03 14.92 15.37 14.88 218,400 15.16 14.46
Date Open High Low Vol Cls adjCls
09-06-02 14.85 15.21 14.63 154,000 15.10 14.41
09-06-01 14.36 14.93 14.34 198,200 14.85 14.17
09-05-29 13.73 14.04 13.57 204,200 14.04 13.39
09-05-28 13.96 14.18 13.50 274,800 13.64 13.01
09-05-27 14.36 14.45 13.83 120,400 13.86 13.22
09-05-26 13.18 14.59 13.09 228,600 14.41 13.75
09-05-22 13.61 13.72 13.25 208,600 13.28 12.67
09-05-21 13.53 13.71 13.20 121,700 13.55 12.93
09-05-20 13.92 14.26 13.59 189,600 13.68 13.05
Date Open High Low Vol Cls adjCls
09-05-19 13.33 14.08 13.33 173,300 13.76 13.13
09-05-18 13.19 13.50 13.08 390,300 13.35 12.74
09-05-15 12.95 13.19 12.87 181,700 13.08 12.48
09-05-14 13.07 13.49 12.89 198,300 13.04 12.44
09-05-13 13.41 13.42 12.85 182,300 12.97 12.37
09-05-12 13.77 13.78 13.04 125,900 13.41 12.79
09-05-11 13.73 14.14 13.45 227,200 13.75 13.12
09-05-08 13.02 14.30 13.02 245,100 14.07 13.42
09-05-07 12.54 13.40 12.40 340,000 12.79 12.20
Date Open High Low Vol Cls adjCls
09-05-06 12.26 12.42 11.80 172,300 12.21 11.65
09-05-05 12.43 12.77 11.94 148,400 12.19 11.63
09-05-04 12.22 12.54 11.66 271,300 12.53 11.95
09-05-01 12.09 12.41 11.86 367,100 12.13 11.57
09-04-30 12.86 13.19 12.15 372,700 12.15 11.59
09-04-29 11.86 13.27 11.86 420,900 12.79 12.20
09-04-28 10.88 11.93 10.69 324,200 11.73 11.19
09-04-27 11.14 11.37 10.76 290,800 11.02 10.51
09-04-24 10.74 11.33 10.68 199,300 11.14 10.63
Date Open High Low Vol Cls adjCls
09-04-23 10.73 10.79 10.36 247,600 10.65 10.16
09-04-22 10.21 11.06 10.18 298,600 10.75 10.26
09-04-21 9.63 10.49 9.51 173,600 10.40 9.92
09-04-20 10.29 10.40 9.66 120,500 9.72 9.27
09-04-17 10.60 10.82 10.38 200,600 10.63 10.14
09-04-16 10.18 10.70 10.07 154,900 10.58 10.09
09-04-15 9.73 10.14 9.70 139,600 10.11 9.65
09-04-14 10.23 10.23 9.72 196,400 9.80 9.35
09-04-13 10.72 10.75 10.24 170,000 10.42 9.94
Date Open High Low Vol Cls adjCls
09-04-09 10.07 11.00 9.95 261,100 10.88 10.38
09-04-08 9.48 9.83 9.31 145,600 9.82 9.37
09-04-07 9.86 9.91 9.42 165,200 9.44 9.01
09-04-06 10.07 10.22 9.71 207,100 10.03 9.57
09-04-03 9.98 10.23 9.77 147,200 10.22 9.75
09-04-02 9.26 10.20 9.19 383,700 10.02 9.56
09-04-01 8.83 9.12 8.64 264,500 9.03 8.62
09-03-31 9.02 9.20 8.77 219,100 8.97 8.56
09-03-30 8.96 8.99 8.50 225,100 8.94 8.53
Date Open High Low Vol Cls adjCls
09-03-27 9.71 9.71 9.15 244,200 9.17 8.75
09-03-26 9.61 9.79 9.36 339,200 9.70 9.25
09-03-25 9.37 9.85 9.12 240,100 9.50 9.06
09-03-24 9.34 9.65 9.04 251,900 9.09 8.67
09-03-23 8.74 9.52 8.41 278,100 9.52 9.08
09-03-20 8.81 8.81 8.17 355,800 8.29 7.91
09-03-19 8.19 8.79 8.12 440,400 8.62 8.22
09-03-18 7.72 8.13 7.51 289,500 8.10 7.73
09-03-17 7.11 7.74 7.00 188,700 7.73 7.37
Date Open High Low Vol Cls adjCls
09-03-16 7.22 7.46 7.09 257,300 7.14 6.81
09-03-13 7.00 7.25 6.77 145,200 7.19 6.86
09-03-12 6.54 6.96 6.44 240,500 6.95 6.63
09-03-11 6.80 6.95 6.50 187,000 6.59 6.29
09-03-10 6.35 6.81 6.35 230,900 6.78 6.47
09-03-09 6.30 6.57 6.06 266,300 6.29 6.00
09-03-06 6.43 6.49 6.09 260,100 6.41 6.12
09-03-05 6.94 6.99 6.35 207,200 6.38 6.09
09-03-04 6.63 7.29 6.57 281,100 7.16 6.83
Date Open High Low Vol Cls adjCls
09-03-03 6.81 6.99 6.50 607,000 6.53 6.23
09-03-02 7.58 7.69 6.69 501,700 6.72 6.41
09-02-27 7.59 8.08 7.43 408,400 7.78 7.42
09-02-26 7.26 7.66 6.53 736,400 7.60 7.25
09-02-25 7.86 8.15 7.76 480,800 8.05 7.68
09-02-24 7.60 8.06 7.58 247,000 7.94 7.58
09-02-23 8.07 8.08 7.48 227,200 7.50 7.16
09-02-20 8.00 8.23 7.71 198,700 7.98 7.61
09-02-19 8.36 8.62 8.14 241,000 8.20 7.82
Date Open High Low Vol Cls adjCls
09-02-18 8.18 8.43 8.03 311,100 8.29 7.91
09-02-17 8.49 8.50 8.01 228,400 8.12 7.75
09-02-13 8.87 9.06 8.67 305,900 8.77 8.37
09-02-12 8.81 8.93 8.51 177,600 8.87 8.46
09-02-11 8.97 9.17 8.83 160,300 8.97 8.56
09-02-10 9.51 9.71 8.85 186,200 8.93 8.52
09-02-09 9.56 9.60 9.29 124,700 9.53 9.09
09-02-06 9.44 9.79 9.26 202,900 9.62 9.18
09-02-05 9.11 9.53 8.97 162,400 9.30 8.87
Date Open High Low Vol Cls adjCls
09-02-04 9.00 9.35 8.88 247,500 9.16 8.74
09-02-03 9.18 9.18 8.85 210,100 8.97 8.56
09-02-02 8.83 9.21 8.83 292,900 9.08 8.66
09-01-30 9.53 9.57 8.92 238,100 8.95 8.54
09-01-29 9.72 9.75 9.42 196,700 9.46 9.03
09-01-28 9.63 9.96 9.56 144,200 9.80 9.35
09-01-27 9.28 9.59 9.28 124,000 9.46 9.03
09-01-26 9.29 9.60 9.25 161,100 9.36 8.93
09-01-23 9.09 9.44 8.94 188,400 9.24 8.82
Date Open High Low Vol Cls adjCls
09-01-22 9.30 9.58 9.03 258,100 9.30 8.87
09-01-21 9.13 9.56 8.91 274,600 9.53 9.09
09-01-20 9.49 9.68 8.86 231,800 8.89 8.48
09-01-16 9.72 9.78 9.32 258,400 9.67 9.23
09-01-15 9.51 9.62 9.02 366,200 9.52 9.08
09-01-14 10.00 10.02 9.52 167,700 9.60 9.16
09-01-13 10.29 10.37 10.02 220,100 10.14 9.67
09-01-12 10.71 11.00 10.30 347,400 10.37 9.89
09-01-09 10.51 10.69 10.19 469,400 10.59 10.10
Date Open High Low Vol Cls adjCls
09-01-08 10.38 10.56 10.29 302,900 10.54 10.06
09-01-07 10.38 10.51 10.21 229,400 10.39 9.91
09-01-06 10.38 10.77 10.34 270,800 10.59 10.10
09-01-05 10.20 10.41 10.00 233,600 10.28 9.81
09-01-02 9.86 10.27 9.72 278,200 10.24 9.77
08-12-31 9.91 9.93 9.54 394,800 9.84 9.39
08-12-30 9.60 9.75 9.50 569,300 9.72 9.27
08-12-29 9.82 9.82 9.40 240,100 9.56 9.12
08-12-26 9.86 9.98 9.75 98,100 9.89 9.44
Date Open High Low Vol Cls adjCls
08-12-24 9.86 9.96 9.76 103,000 9.86 9.41
08-12-23 10.49 10.60 9.89 170,100 9.97 9.51
08-12-22 10.79 10.79 10.11 188,000 10.44 9.96
08-12-19 10.67 11.00 10.56 568,700 10.75 10.26
08-12-18 10.55 10.70 10.23 371,900 10.45 9.97
08-12-17 10.02 10.67 9.96 284,200 10.52 10.04
08-12-16 10.06 10.15 9.81 413,300 10.14 9.67
08-12-15 10.40 10.40 9.62 191,900 9.86 9.41
08-12-12 9.90 10.46 9.65 232,500 10.38 9.90
Date Open High Low Vol Cls adjCls
08-12-11 10.22 10.43 10.03 320,300 10.08 9.62
08-12-10 10.25 10.55 10.14 179,200 10.33 9.86
08-12-09 10.20 10.68 10.06 443,700 10.19 9.72
08-12-08 9.95 10.49 9.83 197,800 10.32 9.85
08-12-05 9.61 9.77 9.12 451,900 9.73 9.28
08-12-04 10.04 10.39 9.39 247,500 9.75 9.30
08-12-03 10.05 10.53 9.94 331,200 10.31 9.84
08-12-02 10.20 10.34 9.95 303,700 10.34 9.86
08-12-01 11.21 11.25 10.05 367,200 10.05 9.59
Date Open High Low Vol Cls adjCls
08-11-28 11.39 11.58 10.95 121,800 11.56 11.03
08-11-26 10.33 11.22 10.30 483,300 11.21 10.69
08-11-25 10.81 10.89 10.28 433,600 10.51 10.03
08-11-24 10.02 10.86 9.80 295,500 10.76 10.27
08-11-21 9.88 9.99 9.01 304,600 9.93 9.47
08-11-20 9.85 10.38 9.66 648,400 9.75 9.30
08-11-19 11.10 11.10 9.87 267,600 9.91 9.45
08-11-18 11.09 11.51 10.62 205,900 11.13 10.62
08-11-17 11.00 11.45 10.78 138,100 11.07 10.56
Date Open High Low Vol Cls adjCls
08-11-14 11.90 12.16 11.09 197,500 11.10 10.59
08-11-13 11.15 12.25 10.43 254,600 12.23 11.67
08-11-12 11.70 11.98 11.04 163,100 11.05 10.54
08-11-11 11.86 12.57 11.73 204,300 12.02 11.47
08-11-10 12.44 12.49 11.75 175,000 11.94 11.39
08-11-07 11.81 12.23 11.63 154,700 12.17 11.61
08-11-06 12.33 12.62 11.66 215,600 11.70 11.16
08-11-05 11.40 13.15 11.03 423,100 12.44 11.87
08-11-04 12.77 13.01 12.57 326,000 12.87 12.28
Date Open High Low Vol Cls adjCls
08-11-03 12.92 13.14 12.46 266,500 12.54 11.96
08-10-31 12.32 12.75 12.21 458,300 12.61 12.03
08-10-30 12.33 12.72 12.06 405,100 12.32 11.75
08-10-29 12.94 12.94 11.98 299,900 12.26 11.70
08-10-28 11.09 12.92 10.81 461,000 12.86 12.27
08-10-27 10.63 11.44 10.57 508,300 10.94 10.44
08-10-24 10.72 11.27 10.69 297,900 10.93 10.43
08-10-23 12.10 12.37 10.77 504,100 11.33 10.81
08-10-22 12.47 12.77 12.12 317,600 12.21 11.65
Date Open High Low Vol Cls adjCls
08-10-21 13.20 13.36 12.64 276,100 12.70 12.12
08-10-20 13.03 13.44 12.83 154,400 13.43 12.81
08-10-17 13.04 13.52 12.65 261,000 12.97 12.37
08-10-16 12.80 13.56 11.98 324,300 13.48 12.86
08-10-15 13.85 13.90 12.73 235,200 12.74 12.15
08-10-14 14.52 14.74 13.62 418,800 14.04 13.39
08-10-13 13.75 14.12 13.60 171,400 13.98 13.34
08-10-10 12.64 13.39 11.91 677,300 13.30 12.69
08-10-09 14.62 14.78 13.08 331,300 13.18 12.57
Date Open High Low Vol Cls adjCls
08-10-08 14.74 15.35 14.04 395,300 14.45 13.79
08-10-07 15.77 15.84 15.21 378,800 15.27 14.57
08-10-06 16.13 16.60 14.73 362,800 15.48 14.77
08-10-03 17.83 18.39 16.75 225,200 16.78 16.01
08-10-02 18.52 18.68 17.50 156,400 17.58 16.77
08-10-01 18.58 18.85 18.50 173,000 18.65 17.79
08-09-30 18.41 18.94 18.13 202,300 18.82 17.96
08-09-29 18.82 18.99 18.07 238,200 18.37 17.53
08-09-26 18.91 19.34 18.62 216,300 19.09 18.21
Date Open High Low Vol Cls adjCls
08-09-25 19.08 19.35 19.00 277,000 19.13 18.25
08-09-24 19.32 19.37 19.00 197,600 19.01 18.14
08-09-23 19.41 19.79 19.21 234,900 19.27 18.38
08-09-22 19.51 19.93 19.28 343,300 19.44 18.55
08-09-19 19.49 21.12 17.32 881,400 19.70 18.79
08-09-18 19.44 19.66 18.27 570,600 19.13 18.25
08-09-17 19.70 20.22 19.16 326,300 19.16 18.28
08-09-16 19.23 20.10 19.18 264,800 20.03 19.11
08-09-15 19.39 20.20 19.13 285,600 19.55 18.65
Date Open High Low Vol Cls adjCls
08-09-12 19.87 20.01 19.49 313,200 20.01 19.09
08-09-11 20.07 20.46 19.72 415,900 20.03 19.11
08-09-10 20.31 20.65 20.04 324,400 20.24 19.31
08-09-09 20.71 21.47 20.02 482,800 20.06 19.14
08-09-08 20.97 21.16 20.47 470,900 20.94 19.98
08-09-05 20.90 20.90 20.18 255,200 20.49 19.55
08-09-04 21.41 21.50 20.83 273,800 20.99 20.03
08-09-03 21.47 21.70 21.30 219,900 21.53 20.54
08-09-02 21.56 22.19 21.24 190,300 21.55 20.56
Date Open High Low Vol Cls adjCls
08-08-29 21.66 21.76 21.22 155,400 21.29 20.31
08-08-28 21.64 21.87 21.51 297,600 21.69 20.69
08-08-27 21.26 21.78 21.26 264,100 21.58 20.59
08-08-26 20.65 21.38 20.59 336,900 21.26 20.28
08-08-25 20.73 20.85 20.30 196,500 20.62 19.67
08-08-22 20.59 21.15 20.46 188,100 20.81 19.85
08-08-21 20.75 20.86 20.27 268,600 20.54 19.60
08-08-20 20.95 21.61 20.75 211,600 21.07 20.10
08-08-19 21.24 21.29 20.68 138,600 20.87 19.91
Date Open High Low Vol Cls adjCls
08-08-18 21.73 21.97 21.06 216,800 21.30 20.32
08-08-15 21.99 22.43 21.23 286,900 21.61 20.62
08-08-14 21.57 21.95 21.22 185,000 21.71 20.71
08-08-13 21.58 21.75 20.77 409,400 21.64 20.65
08-08-12 22.97 22.99 21.23 654,500 21.56 20.57
08-08-11 22.49 23.43 22.41 284,600 23.09 22.03
08-08-08 21.48 22.91 21.46 319,700 22.54 21.50
08-08-07 20.65 22.03 20.50 423,000 21.36 20.38
08-08-06 21.00 21.00 20.43 346,300 20.80 19.84
Date Open High Low Vol Cls adjCls
08-08-05 20.04 21.17 17.97 681,000 21.09 20.12
08-08-04 21.00 21.54 20.71 262,900 21.20 20.23
08-08-01 21.07 21.20 20.31 189,800 21.02 20.05
08-07-31 21.22 21.34 20.98 185,800 21.07 20.10
08-07-30 21.55 21.80 21.34 238,400 21.41 20.43
08-07-29 20.80 21.69 20.72 218,200 21.41 20.43
08-07-28 21.09 21.09 20.44 196,800 20.76 19.81
08-07-25 20.56 21.20 20.50 253,600 21.12 20.15
08-07-24 20.96 21.03 20.25 164,200 20.31 19.38
Date Open High Low Vol Cls adjCls
08-07-23 20.54 21.08 20.49 190,400 20.89 19.93
08-07-22 20.15 20.58 19.58 392,200 20.53 19.59
08-07-21 20.29 20.93 20.17 171,500 20.21 19.28
08-07-18 20.56 20.71 20.05 260,400 20.27 19.34
08-07-17 19.50 20.45 19.42 290,000 20.34 19.41
08-07-16 19.31 19.65 19.15 277,900 19.52 18.62
08-07-15 18.99 19.69 18.87 328,600 19.23 18.35
08-07-14 20.28 20.30 19.12 254,200 19.24 18.36
08-07-11 19.21 20.09 19.21 347,900 20.05 19.13
Date Open High Low Vol Cls adjCls
08-07-10 19.48 20.10 19.44 203,200 19.73 18.82
08-07-09 20.58 20.75 19.58 209,000 19.65 18.75
08-07-08 20.22 20.69 19.87 316,700 20.61 19.66
08-07-07 20.75 20.83 19.84 301,500 20.23 19.30
08-07-03 20.82 20.89 20.13 164,200 20.52 19.58
08-07-02 20.92 21.16 20.63 507,300 20.76 19.81
08-07-01 20.62 21.10 20.25 341,000 20.98 20.02
08-06-30 20.95 21.51 20.82 326,600 20.88 19.92
08-06-27 21.40 21.40 20.81 634,500 21.02 20.05
Date Open High Low Vol Cls adjCls
08-06-26 21.69 22.13 21.38 380,900 21.41 20.43
08-06-25 21.30 22.17 21.10 368,300 21.92 20.91
08-06-24 21.66 21.77 20.80 377,700 21.32 20.34
08-06-23 22.95 22.95 21.61 159,400 21.77 20.77
08-06-20 22.93 22.96 21.89 665,900 22.10 21.08
08-06-19 22.50 23.12 22.46 288,000 23.07 22.01
08-06-18 22.83 22.89 22.33 322,200 22.50 21.47
08-06-17 22.47 22.95 22.21 583,800 22.82 21.77
08-06-16 22.65 22.83 22.56 308,700 22.67 21.63
Date Open High Low Vol Cls adjCls
08-06-13 22.80 22.97 22.47 261,600 22.66 21.62
08-06-12 22.91 23.00 22.47 440,600 22.48 21.45
08-06-11 23.30 23.34 22.60 388,200 22.70 21.66
08-06-10 23.49 23.74 23.06 592,900 23.46 22.38
08-06-09 24.44 24.44 23.41 278,700 23.86 22.76
08-06-06 24.87 25.00 23.98 383,100 24.32 23.20
08-06-05 25.02 25.31 24.45 555,700 25.25 24.09
08-06-04 26.17 26.40 24.84 834,200 25.00 23.85
08-06-03 26.30 26.49 25.89 370,400 26.22 25.02
Date Open High Low Vol Cls adjCls
08-06-02 25.94 26.19 25.81 740,600 26.11 24.91
08-05-30 25.43 26.27 25.28 408,400 25.97 24.78
08-05-29 25.29 25.61 24.84 618,400 25.51 24.34
08-05-28 25.85 25.85 25.14 390,000 25.33 24.17
08-05-27 24.96 25.74 24.83 596,900 25.69 24.51
08-05-23 24.86 25.25 24.86 214,500 25.13 23.98
08-05-22 24.85 25.73 24.85 222,800 25.30 24.14
08-05-21 25.25 25.64 24.54 290,600 24.81 23.67
08-05-20 25.12 25.48 25.00 227,600 25.16 24.00
Date Open High Low Vol Cls adjCls
08-05-19 25.39 25.78 25.16 299,500 25.33 24.17
08-05-16 25.43 25.85 25.00 370,800 25.50 24.33
08-05-15 24.97 25.41 24.93 199,200 25.32 24.16
08-05-14 24.54 25.55 24.45 363,300 25.18 24.02
08-05-13 25.03 25.20 24.16 393,700 24.47 23.35
08-05-12 24.62 25.16 24.60 241,100 25.04 23.89
08-05-09 24.90 24.96 24.19 221,500 24.49 23.36
08-05-08 26.64 26.65 24.83 341,500 25.12 23.97
08-05-07 25.50 27.57 24.50 1,053,800 26.60 25.38
Date Open High Low Vol Cls adjCls
08-05-06 25.00 25.23 23.65 879,700 23.66 22.57
08-05-05 26.09 26.39 24.90 480,200 25.04 23.89
08-05-02 26.70 26.72 26.12 359,500 26.34 25.13
08-05-01 26.00 26.73 25.75 278,100 26.47 25.25
08-04-30 26.25 26.77 25.57 249,300 25.93 24.74
08-04-29 26.80 26.80 26.06 166,200 26.22 25.02
08-04-28 26.49 26.94 26.39 222,000 26.77 25.54
08-04-25 27.05 27.07 26.02 183,100 26.65 25.43
08-04-24 26.41 27.05 25.88 340,100 26.84 25.61
Date Open High Low Vol Cls adjCls
08-04-23 26.89 27.45 26.12 253,900 26.34 25.13
08-04-22 27.10 27.16 26.16 182,700 26.78 25.55
08-04-21 27.55 27.79 27.03 131,700 27.27 26.02
08-04-18 27.49 27.97 27.08 139,800 27.82 26.54
08-04-17 27.45 27.79 26.78 101,600 26.97 25.73
08-04-16 26.67 27.71 26.67 171,400 27.65 26.38
08-04-15 26.36 26.59 26.01 114,700 26.45 25.23
08-04-14 26.20 26.85 25.70 134,900 26.37 25.16
08-04-11 27.23 27.23 26.12 141,000 26.21 25.01
Date Open High Low Vol Cls adjCls
08-04-10 27.12 27.78 27.07 155,100 27.51 26.25
08-04-09 27.66 27.68 26.94 161,600 27.07 25.83
08-04-08 26.61 27.59 26.45 255,400 27.52 26.26
08-04-07 27.86 27.90 26.68 263,300 26.81 25.58
08-04-04 27.95 28.10 27.14 217,300 27.71 26.44
08-04-03 27.55 27.92 27.31 214,900 27.73 26.46
08-04-02 27.70 28.02 27.57 266,100 27.75 26.47
08-04-01 27.32 27.92 27.00 397,300 27.75 26.47
08-03-31 25.97 27.08 25.57 350,900 26.85 25.62
Date Open High Low Vol Cls adjCls
08-03-28 26.49 26.96 25.79 384,100 25.98 24.79
08-03-27 27.80 27.82 26.50 588,500 26.50 25.28
08-03-26 27.89 27.89 27.04 172,900 27.77 26.49
08-03-25 27.97 28.00 27.35 313,100 27.97 26.68
08-03-24 27.59 28.10 27.50 336,900 27.95 26.67
08-03-20 27.65 28.00 27.14 1,018,000 27.44 26.18
08-03-19 27.78 28.38 27.19 500,500 27.22 25.97
08-03-18 26.25 28.33 25.99 795,400 28.04 26.75
08-03-17 25.02 26.42 25.00 350,800 25.64 24.46
Date Open High Low Vol Cls adjCls
08-03-14 26.86 27.22 25.08 326,600 25.49 24.32
08-03-13 25.80 26.82 25.60 465,100 26.77 25.54
08-03-12 25.21 26.26 25.21 300,600 26.05 24.85
08-03-11 25.42 25.42 24.42 393,800 25.35 24.19
08-03-10 23.82 24.85 23.57 424,400 24.67 23.54
08-03-07 23.41 24.38 23.26 238,600 23.90 22.80
08-03-06 23.85 24.23 23.55 230,200 23.67 22.58
08-03-05 24.01 24.39 23.60 260,100 24.03 22.93
08-03-04 23.53 24.05 22.97 178,600 23.91 22.81
Date Open High Low Vol Cls adjCls
08-03-03 24.17 24.29 23.26 267,600 23.82 22.73
08-02-29 24.20 24.43 23.70 345,000 24.20 23.09
08-02-28 24.31 25.21 23.62 351,400 24.68 23.55
08-02-27 25.54 25.75 23.05 468,100 23.05 21.99
08-02-26 23.86 24.99 23.83 258,800 24.54 23.41
08-02-25 23.07 24.01 23.07 138,200 23.79 22.70
08-02-22 23.92 23.96 22.78 192,900 23.11 22.05
08-02-21 23.97 24.57 23.67 253,300 23.90 22.80
08-02-20 23.16 23.95 22.86 148,400 23.85 22.75
Date Open High Low Vol Cls adjCls
08-02-19 23.46 23.95 23.14 129,200 23.35 22.28
08-02-15 23.42 23.44 22.90 150,800 23.20 22.13
08-02-14 24.62 24.62 23.28 152,900 23.50 22.42
08-02-13 24.00 24.62 23.86 308,600 24.62 23.49
08-02-12 23.84 24.08 23.34 167,000 23.86 22.76
08-02-11 23.43 23.81 22.86 203,000 23.76 22.67
08-02-08 24.12 24.12 23.16 189,300 23.47 22.39
08-02-07 23.91 24.03 23.38 262,300 23.93 22.83
08-02-06 24.21 24.63 23.90 300,100 24.00 22.90
Date Open High Low Vol Cls adjCls
08-02-05 24.07 24.61 23.77 280,300 23.92 22.82
08-02-04 24.64 24.81 24.35 223,000 24.65 23.52
08-02-01 24.02 25.02 23.58 272,000 24.80 23.66
08-01-31 22.31 24.19 22.17 295,100 23.76 22.67
08-01-30 23.43 23.71 22.52 276,200 22.85 21.80
08-01-29 23.11 23.68 22.61 260,900 23.37 22.30
08-01-28 23.02 23.30 22.24 367,100 22.98 21.92
08-01-25 23.75 24.39 22.63 211,100 23.09 22.03
08-01-24 23.32 24.11 22.52 385,300 23.45 22.37
Date Open High Low Vol Cls adjCls
08-01-23 22.15 23.25 21.49 300,400 23.23 22.16
08-01-22 21.92 23.76 21.92 353,000 22.61 21.57
08-01-18 23.10 24.76 22.84 392,200 23.10 22.04
08-01-17 23.89 24.21 23.10 247,100 23.20 22.13
08-01-16 22.23 24.26 22.09 313,600 23.84 22.74
08-01-15 22.90 22.94 22.09 305,400 22.35 21.32
08-01-14 23.36 23.89 23.03 225,000 23.19 22.12
08-01-11 24.19 24.19 23.18 206,200 23.18 22.11
08-01-10 24.20 24.60 23.62 283,600 24.34 23.22
Date Open High Low Vol Cls adjCls
08-01-09 22.81 24.64 22.70 313,900 24.58 23.45
08-01-08 24.01 24.27 22.75 466,800 22.91 21.86
08-01-07 23.16 24.56 23.03 506,800 23.86 22.76
08-01-04 23.46 23.51 22.71 408,700 22.82 21.77
08-01-03 25.17 25.49 23.67 538,800 23.73 22.64
08-01-02 25.95 25.98 25.02 276,400 25.14 23.98
07-12-31 26.52 26.52 25.25 604,700 25.98 24.79
07-12-28 25.32 26.91 24.48 783,200 26.60 25.38
07-12-27 23.30 23.62 22.71 144,900 22.71 21.67
Date Open High Low Vol Cls adjCls
07-12-26 23.64 23.89 23.18 198,100 23.33 22.26
07-12-24 23.60 23.75 23.41 63,100 23.75 22.66
07-12-21 23.05 23.50 22.92 410,100 23.50 22.42
07-12-20 22.33 22.70 22.25 209,800 22.62 21.58
07-12-19 22.31 22.31 21.62 194,800 22.06 21.05
07-12-18 21.86 22.31 21.28 194,400 22.26 21.24
07-12-17 21.47 21.91 21.24 156,500 21.64 20.65
07-12-14 22.28 22.61 21.50 172,400 21.56 20.57
07-12-13 22.54 22.97 22.49 142,300 22.56 21.52
Date Open High Low Vol Cls adjCls
07-12-12 23.65 23.75 22.52 265,500 22.78 21.73
07-12-11 22.54 23.22 22.27 397,000 23.04 21.98
07-12-10 21.99 22.52 21.86 257,400 22.47 21.44
07-12-07 22.04 22.08 21.58 279,000 21.98 20.97
07-12-06 21.65 22.00 21.60 280,500 21.93 20.92
07-12-05 22.37 22.37 21.38 222,500 21.65 20.66
07-12-04 22.44 22.45 21.76 264,400 21.84 20.84
07-12-03 23.54 23.54 22.46 320,400 22.69 21.65
07-11-30 24.73 24.87 23.59 249,300 23.76 22.67
Date Open High Low Vol Cls adjCls
07-11-29 23.92 24.33 23.41 223,100 24.33 23.21
07-11-28 23.65 24.53 23.14 227,800 24.28 23.16
07-11-27 23.69 23.77 22.70 406,100 23.14 22.08
07-11-26 25.02 25.10 23.58 193,300 23.67 22.58
07-11-23 24.13 25.09 24.10 92,600 24.94 23.79
07-11-21 24.56 24.69 23.89 208,200 23.89 22.79
07-11-20 24.55 25.23 24.18 222,500 24.85 23.71
07-11-19 24.61 24.84 23.92 192,500 24.46 23.34
07-11-16 25.21 25.22 24.34 199,000 24.93 23.78
Date Open High Low Vol Cls adjCls
07-11-15 25.28 25.75 24.78 171,600 25.21 24.05
07-11-14 26.24 26.24 25.28 253,700 25.50 24.33
07-11-13 25.41 26.23 25.26 215,500 26.02 24.82
07-11-12 24.35 25.58 24.06 326,500 25.27 24.11
07-11-09 25.14 25.14 23.74 344,600 24.43 23.31
07-11-08 25.54 25.71 24.73 329,300 25.48 24.31
07-11-07 25.66 25.66 24.95 325,700 25.26 24.10
07-11-06 25.53 26.00 24.83 319,400 25.85 24.66
07-11-05 25.58 26.12 24.76 578,100 25.88 24.69
Date Open High Low Vol Cls adjCls
07-11-02 28.10 28.26 22.97 1,186,500 25.49 24.32
07-11-01 29.85 29.97 27.60 370,100 27.81 26.53
07-10-31 29.60 30.50 28.61 533,800 30.25 28.86
07-10-30 29.35 29.80 29.30 195,900 29.48 28.13
07-10-29 29.09 29.73 28.85 354,400 29.35 28.00
07-10-26 29.00 29.38 28.50 386,300 29.00 27.67
07-10-25 28.50 29.09 28.41 230,900 28.98 27.65
07-10-24 28.51 28.77 27.31 161,800 28.42 27.11
07-10-23 28.36 29.07 27.95 600,600 28.68 27.36
Date Open High Low Vol Cls adjCls
07-10-22 27.41 28.74 27.31 199,700 28.03 26.74
07-10-19 28.76 28.76 27.65 282,200 27.65 26.38
07-10-18 28.58 29.03 28.58 137,100 28.78 27.46
07-10-17 28.55 29.15 28.52 194,900 28.76 27.44
07-10-16 28.38 28.72 28.04 200,200 28.18 26.88
07-10-15 29.25 29.92 28.39 275,400 28.40 27.09
07-10-12 28.68 29.50 28.61 147,300 29.18 27.84
07-10-11 29.66 29.68 27.97 299,800 28.69 27.37
07-10-10 27.84 29.50 27.68 344,900 29.40 28.05
Date Open High Low Vol Cls adjCls
07-10-09 27.99 28.35 27.89 266,200 28.00 26.71
07-10-08 28.16 28.16 27.85 152,700 27.89 26.61
07-10-05 28.46 28.54 27.88 244,800 28.39 27.09
07-10-04 27.72 28.05 27.63 145,000 28.04 26.75
07-10-03 27.65 27.65 27.14 218,800 27.58 26.31
07-10-02 27.66 28.09 27.66 148,100 27.75 26.47
07-10-01 26.49 27.76 26.49 275,600 27.57 26.30
07-09-28 27.17 27.35 26.29 273,600 26.39 25.18
07-09-27 27.64 27.64 26.99 207,900 27.14 25.89
Date Open High Low Vol Cls adjCls
07-09-26 27.74 27.74 27.14 156,800 27.46 26.20
07-09-25 27.43 27.80 26.87 290,000 27.51 26.25
07-09-24 27.20 28.43 27.10 266,400 27.51 26.25
07-09-21 29.00 29.10 26.49 702,600 27.31 26.05
07-09-20 29.00 29.71 28.92 388,600 28.94 27.61
07-09-19 28.75 29.91 28.70 355,700 29.00 27.67
07-09-18 28.03 28.64 27.69 365,900 28.60 27.29
07-09-17 27.63 28.05 27.63 381,100 27.99 26.70
07-09-14 27.38 28.15 27.38 185,800 27.75 26.47
Date Open High Low Vol Cls adjCls
07-09-13 27.99 28.19 27.25 187,900 27.68 26.41
07-09-12 28.00 28.17 27.62 294,700 27.80 26.52
07-09-11 27.75 28.30 27.75 329,200 28.05 26.76
07-09-10 27.25 28.03 26.76 411,300 27.66 26.39
07-09-07 27.53 27.53 26.72 179,700 27.09 25.85
07-09-06 27.90 28.27 27.67 218,100 27.92 26.64
07-09-05 27.29 28.31 27.14 498,700 27.76 26.48
07-09-04 27.68 27.80 27.34 289,900 27.34 26.08
07-08-31 27.77 28.15 27.05 265,500 27.85 26.57
Date Open High Low Vol Cls adjCls
07-08-30 26.82 27.85 26.60 150,100 27.31 26.05
07-08-29 27.12 27.90 26.90 291,700 27.24 25.99
07-08-28 27.25 27.31 26.19 269,600 26.87 25.64
07-08-27 27.86 27.86 26.99 103,300 27.36 26.10
07-08-24 26.96 28.03 26.96 129,300 28.02 26.73
07-08-23 27.77 27.77 27.01 183,700 27.12 25.87
07-08-22 27.71 28.42 27.50 286,200 27.70 26.43
07-08-21 26.90 27.97 26.75 331,300 27.54 26.27
07-08-20 26.29 27.18 26.10 381,800 27.06 25.82
Date Open High Low Vol Cls adjCls
07-08-17 25.53 27.66 25.53 406,000 26.12 24.92
07-08-16 25.22 26.83 24.75 285,700 25.53 24.36
07-08-15 25.48 27.11 25.20 187,800 25.21 24.05
07-08-14 27.00 27.42 25.66 185,600 25.70 24.52
07-08-13 27.31 28.56 26.95 326,100 26.96 25.72
07-08-10 23.55 28.00 23.15 580,100 27.38 26.12
07-08-09 24.84 25.08 23.29 476,900 24.04 22.94
07-08-08 26.39 26.61 23.49 527,500 25.48 24.31
07-08-07 27.28 27.39 25.63 271,700 26.10 24.90
Date Open High Low Vol Cls adjCls
07-08-06 27.00 27.49 25.80 400,200 27.39 26.13
07-08-03 27.13 27.99 26.59 356,700 26.86 25.63
07-08-02 27.95 28.00 26.36 489,800 27.00 25.76
07-08-01 23.07 23.62 22.47 454,000 23.46 22.38
07-07-31 23.36 23.78 23.03 241,500 23.07 22.01
07-07-30 23.26 23.87 22.81 418,200 23.06 22.00
07-07-27 24.25 24.56 23.18 277,000 23.33 22.26
07-07-26 24.17 24.53 23.75 309,800 24.36 23.24
07-07-25 25.07 25.42 24.28 196,000 24.78 23.64
Date Open High Low Vol Cls adjCls
07-07-24 25.70 25.75 24.78 231,100 24.99 23.84
07-07-23 25.79 26.37 25.72 149,800 26.09 24.89
07-07-20 26.57 26.58 25.30 331,100 25.72 24.54
07-07-19 26.50 26.96 26.50 88,200 26.63 25.41
07-07-18 27.35 27.35 25.57 314,400 26.35 25.14
07-07-17 26.98 28.01 26.98 235,000 27.70 26.43
07-07-16 27.41 27.49 26.51 166,600 26.81 25.58
07-07-13 27.57 27.79 27.27 116,800 27.44 26.18
07-07-12 26.96 27.61 26.94 104,700 27.61 26.34
Date Open High Low Vol Cls adjCls
07-07-11 26.13 26.87 26.01 140,800 26.75 25.52
07-07-10 25.93 26.47 25.85 204,000 26.16 24.96
07-07-09 26.12 26.36 26.09 56,000 26.30 25.09
07-07-06 26.29 26.44 26.10 81,600 26.13 24.93
07-07-05 26.07 26.34 26.07 115,200 26.34 25.13
07-07-03 26.00 26.22 25.98 72,200 26.11 24.91
07-07-02 25.41 26.04 25.21 141,300 25.80 24.61
07-06-29 26.13 26.20 25.23 182,200 25.25 24.09
07-06-28 25.54 26.16 25.51 225,000 26.01 24.81
Date Open High Low Vol Cls adjCls
07-06-27 25.10 25.90 25.10 155,700 25.79 24.60
07-06-26 24.97 25.40 24.73 197,900 25.22 24.06
07-06-25 25.35 25.41 24.72 180,900 24.87 23.73
07-06-22 25.50 25.76 25.00 309,700 25.47 24.30
07-06-21 25.15 25.53 25.00 80,900 25.49 24.32
07-06-20 25.42 25.80 25.25 264,000 25.31 24.15
07-06-19 25.73 25.82 25.36 256,800 25.42 24.25
07-06-18 26.33 26.40 25.87 152,200 25.90 24.71
07-06-15 26.78 28.00 26.33 310,600 26.48 25.26
Date Open High Low Vol Cls adjCls
07-06-14 25.64 26.10 25.62 146,600 25.85 24.66
07-06-13 25.29 25.77 25.28 153,900 25.57 24.39
07-06-12 25.58 25.64 25.03 137,000 25.18 24.02
07-06-11 25.70 26.11 25.62 126,000 25.83 24.64
07-06-08 25.50 25.91 25.40 72,900 25.81 24.62
07-06-07 26.81 26.81 25.40 162,600 25.58 24.40
07-06-06 25.93 26.02 25.80 156,200 25.96 24.77
07-06-05 26.10 26.18 25.95 154,300 26.18 24.98
07-06-04 26.15 26.23 25.59 226,400 26.22 25.02
Date Open High Low Vol Cls adjCls
07-06-01 25.63 26.17 25.63 456,600 26.15 24.95
07-05-31 25.40 25.45 24.87 257,100 25.03 23.88
07-05-30 24.71 25.46 24.66 247,800 25.44 24.27
07-05-29 24.72 25.20 24.72 159,600 25.05 23.90
07-05-25 24.66 24.95 24.47 176,700 24.68 23.55
07-05-24 24.44 24.69 24.24 297,600 24.41 23.29
07-05-23 24.48 24.66 24.23 232,100 24.55 23.42
07-05-22 23.97 24.53 23.72 179,400 24.48 23.35
07-05-21 23.95 24.00 23.21 204,700 23.97 22.87
Date Open High Low Vol Cls adjCls
07-05-18 22.80 23.65 22.44 194,200 23.47 22.39
07-05-17 23.28 23.44 22.47 130,600 22.79 21.74
07-05-16 23.28 23.87 22.88 153,100 23.39 22.32
07-05-15 23.62 24.01 22.95 151,600 23.25 22.18
07-05-14 23.69 24.16 23.48 160,900 23.68 22.59
07-05-11 23.53 23.91 23.46 100,400 23.73 22.64
07-05-10 24.17 24.18 23.31 196,500 23.43 22.35
07-05-09 24.38 24.57 24.09 94,900 24.36 23.24
07-05-08 24.50 24.63 23.92 157,800 24.51 23.38
Date Open High Low Vol Cls adjCls
07-05-07 24.58 24.83 24.38 159,400 24.60 23.47
07-05-04 24.92 24.99 24.36 462,900 24.58 23.45
07-05-03 24.00 25.42 23.45 525,900 24.67 23.54
07-05-02 22.00 23.73 21.97 206,100 23.06 22.00
07-05-01 21.93 22.06 21.70 249,800 22.03 21.02
07-04-30 22.67 22.86 21.88 216,300 21.99 20.98
07-04-27 23.00 23.00 22.52 140,900 22.85 21.80
07-04-26 22.75 23.16 22.51 210,300 23.10 22.04
07-04-25 23.02 23.23 22.76 186,000 22.84 21.79
Date Open High Low Vol Cls adjCls
07-04-24 23.15 23.30 22.81 220,600 22.97 21.91
07-04-23 23.25 23.39 22.98 105,700 23.09 22.03
07-04-20 23.30 23.40 23.13 163,100 23.37 22.30
07-04-19 23.20 23.22 23.00 166,000 23.04 21.98
07-04-18 23.50 23.64 23.29 126,600 23.42 22.34
07-04-17 23.87 23.87 23.35 110,500 23.64 22.55
07-04-16 23.73 23.90 23.53 116,900 23.81 22.72
07-04-13 23.70 23.74 23.06 164,300 23.62 22.53
07-04-12 22.91 23.74 22.67 205,700 23.74 22.65
Date Open High Low Vol Cls adjCls
07-04-11 23.53 23.56 22.91 284,100 23.02 21.96
07-04-10 23.24 23.82 23.24 137,600 23.49 22.41
07-04-09 23.65 23.66 23.09 148,800 23.21 22.14
07-04-05 23.87 23.88 23.52 121,200 23.65 22.56
07-04-04 23.81 23.92 23.55 154,100 23.91 22.81
07-04-03 23.63 23.93 23.55 235,400 23.81 22.72
07-04-02 23.60 23.97 22.26 806,800 23.63 22.54
07-03-30 20.50 23.74 20.50 1,403,700 23.66 22.57
07-03-29 19.97 19.97 19.50 146,100 19.92 19.00
Date Open High Low Vol Cls adjCls
07-03-28 19.85 20.03 19.51 349,900 19.90 18.99
07-03-27 20.24 20.24 19.90 75,800 19.95 19.03
07-03-26 20.38 20.50 20.06 143,000 20.24 19.31
07-03-23 20.29 20.45 20.20 121,500 20.39 19.45
07-03-22 20.20 20.42 20.00 95,600 20.30 19.37
07-03-21 19.86 20.29 19.69 186,200 20.17 19.24
07-03-20 19.47 19.84 19.42 204,900 19.84 18.93
07-03-19 19.22 19.53 19.22 98,800 19.48 18.58
07-03-16 19.40 19.42 19.07 252,800 19.25 18.37
Date Open High Low Vol Cls adjCls
07-03-15 19.35 19.44 19.22 98,000 19.40 18.51
07-03-14 19.33 19.48 19.02 153,900 19.30 18.41
07-03-13 19.70 19.76 19.18 167,700 19.41 18.52
07-03-12 19.70 19.85 19.69 84,600 19.80 18.89
07-03-09 19.75 20.00 19.59 94,500 19.77 18.86
07-03-08 19.83 19.95 19.53 197,700 19.63 18.73
07-03-07 19.74 19.87 19.74 155,400 19.76 18.85
07-03-06 19.54 19.82 19.36 190,000 19.75 18.84
07-03-05 19.51 19.80 19.30 218,400 19.53 18.63
Date Open High Low Vol Cls adjCls
07-03-02 19.75 19.90 19.50 186,000 19.50 18.60
07-03-01 19.40 19.85 19.08 181,000 19.81 18.90
07-02-28 19.64 19.78 19.45 157,900 19.56 18.66
07-02-27 20.11 20.24 19.44 419,700 19.65 18.75
07-02-26 20.00 20.55 19.80 720,000 20.36 19.42
07-02-23 19.95 20.00 19.82 120,100 20.00 19.08
07-02-22 20.00 20.01 19.79 176,900 19.96 19.04
07-02-21 19.77 20.00 19.50 176,600 19.98 19.06
07-02-20 19.29 19.80 19.02 181,700 19.80 18.89
Date Open High Low Vol Cls adjCls
07-02-16 19.35 19.35 19.10 222,300 19.29 18.40
07-02-15 18.79 19.42 18.75 264,900 19.35 18.46
07-02-14 18.69 18.86 18.65 137,300 18.80 17.94
07-02-13 18.65 18.75 18.60 135,500 18.68 17.82
07-02-12 18.48 18.67 18.44 172,800 18.66 17.80
07-02-09 18.61 18.66 18.40 119,800 18.49 17.64
07-02-08 18.53 18.67 18.50 176,200 18.62 17.76
07-02-07 18.50 18.61 18.45 269,100 18.55 17.70
07-02-06 18.50 18.64 18.44 142,900 18.51 17.66
Date Open High Low Vol Cls adjCls
07-02-05 18.65 18.93 18.40 178,200 18.49 17.64
07-02-02 18.92 18.95 18.65 168,600 18.71 17.85
07-02-01 18.85 19.03 18.78 191,800 18.87 18.00
07-01-31 18.45 18.89 18.40 299,300 18.79 17.93
07-01-30 18.46 18.60 18.29 103,600 18.50 17.65
07-01-29 18.57 18.65 18.32 114,900 18.43 17.58
07-01-26 18.57 18.65 18.19 117,300 18.59 17.74
07-01-25 19.11 19.13 18.50 114,400 18.56 17.71
07-01-24 18.79 19.14 18.79 83,000 19.11 18.23
Date Open High Low Vol Cls adjCls
07-01-23 18.51 19.00 18.51 104,100 18.80 17.94
07-01-22 18.93 18.98 18.55 106,500 18.62 17.76
07-01-19 18.87 18.94 18.55 108,800 18.90 18.03
07-01-18 19.31 19.35 18.80 145,000 18.85 17.98
07-01-17 19.37 19.56 19.25 87,200 19.32 18.43
07-01-16 19.68 19.80 19.29 141,400 19.37 18.48
07-01-12 19.50 19.73 19.40 108,300 19.55 18.65
07-01-11 19.34 19.67 19.26 117,700 19.41 18.52
07-01-10 19.50 19.50 19.08 151,700 19.29 18.40
Date Open High Low Vol Cls adjCls
07-01-09 19.64 19.69 18.97 172,200 19.57 18.67
07-01-08 19.60 19.75 19.32 135,800 19.65 18.75
07-01-05 19.99 20.04 19.42 169,700 19.60 18.70
07-01-04 20.12 20.25 19.95 304,000 20.00 19.08
07-01-03 20.30 20.55 19.78 215,100 20.12 19.20
06-12-29 20.26 20.26 19.98 157,600 20.20 19.27
06-12-28 20.29 20.48 20.16 115,400 20.26 19.33
06-12-27 19.84 20.31 19.80 113,300 20.31 19.38
06-12-26 19.52 19.79 19.50 102,200 19.78 18.87
Date Open High Low Vol Cls adjCls
06-12-22 19.55 19.59 19.31 52,200 19.53 18.63
06-12-21 19.83 19.97 19.38 120,600 19.56 18.66
06-12-20 19.79 20.05 19.75 118,600 19.83 18.92
06-12-19 19.47 19.78 19.41 97,000 19.72 18.81
06-12-18 19.87 20.15 19.55 108,700 19.60 18.70
06-12-15 20.23 20.33 19.87 516,200 19.90 18.99
06-12-14 19.93 20.31 19.89 86,900 20.23 19.30
06-12-13 20.50 20.60 19.90 135,200 19.95 19.03
06-12-12 19.81 20.29 19.76 383,000 20.21 19.28
Date Open High Low Vol Cls adjCls
06-12-11 19.73 19.90 19.68 230,800 19.82 18.91
06-12-08 19.70 19.95 19.00 259,700 19.78 18.87
06-12-07 19.68 19.85 19.35 230,200 19.75 18.84
06-12-06 19.45 19.71 19.35 163,100 19.63 18.73
06-12-05 19.35 19.67 19.32 169,400 19.52 18.62
06-12-04 18.97 19.36 18.92 107,600 19.35 18.46
06-12-01 19.15 19.16 18.70 171,200 18.98 18.11
06-11-30 19.14 19.26 18.76 170,100 19.18 18.30
06-11-29 19.00 19.20 18.89 130,000 19.13 18.25
Date Open High Low Vol Cls adjCls
06-11-28 18.85 18.93 18.62 224,600 18.93 18.06
06-11-27 19.07 19.16 18.52 393,700 18.90 18.03
06-11-24 19.00 19.14 18.90 23,300 19.08 18.20
06-11-22 19.15 19.30 19.03 152,200 19.11 18.23
06-11-21 19.23 19.38 19.00 191,200 19.14 18.26
06-11-20 19.30 19.60 19.16 122,100 19.24 18.36
06-11-17 19.49 19.89 19.40 618,200 19.45 18.56
06-11-16 19.30 19.51 19.16 191,300 19.49 18.59
06-11-15 18.80 19.30 18.80 367,400 19.28 18.39
Date Open High Low Vol Cls adjCls
06-11-14 18.47 18.87 18.32 204,900 18.75 17.89
06-11-13 18.37 18.53 18.22 153,400 18.43 17.58
06-11-10 18.16 18.48 18.01 140,800 18.48 17.63
06-11-09 18.66 18.66 18.17 123,400 18.28 17.44
06-11-08 18.38 18.85 18.37 126,000 18.64 17.78
06-11-07 18.40 18.99 18.35 135,100 18.43 17.58
06-11-06 18.66 18.70 18.49 121,600 18.50 17.65
06-11-03 18.63 18.75 18.30 134,500 18.49 17.64
06-11-02 18.30 18.53 18.20 230,100 18.50 17.65
Date Open High Low Vol Cls adjCls
06-11-01 18.21 18.44 18.06 428,800 18.30 17.46
06-10-31 17.41 18.42 17.38 663,700 18.21 17.37
06-10-30 17.30 17.74 17.24 369,300 17.41 16.61
06-10-27 17.12 17.63 17.12 292,300 17.41 16.61
06-10-26 17.35 17.41 17.00 274,800 17.12 16.33
06-10-25 16.99 17.30 16.99 198,300 17.23 16.44
06-10-24 17.05 17.18 16.81 145,800 16.99 16.21
06-10-23 17.11 17.37 16.82 177,900 17.04 16.26
06-10-20 17.25 17.30 17.04 139,500 17.16 16.37
Date Open High Low Vol Cls adjCls
06-10-19 17.35 17.48 17.12 206,100 17.24 16.45
06-10-18 17.45 17.50 17.02 232,800 17.11 16.32
06-10-17 17.35 17.48 17.18 134,700 17.30 16.50
06-10-16 17.26 17.56 17.26 216,900 17.49 16.69
06-10-13 17.05 17.40 17.05 278,300 17.26 16.47
06-10-12 16.85 17.11 16.85 201,200 17.00 16.22
06-10-11 16.75 17.05 16.61 191,100 16.85 16.08
06-10-10 17.31 17.37 16.76 127,300 16.97 16.19
06-10-09 17.31 17.39 17.10 232,000 17.31 16.51
Date Open High Low Vol Cls adjCls
06-10-06 16.78 17.29 16.70 195,600 17.11 16.32
06-10-05 16.78 16.80 16.60 244,100 16.78 16.01
06-10-04 16.56 16.85 16.55 199,800 16.73 15.96
06-10-03 16.78 16.80 16.41 186,200 16.57 15.81
06-10-02 16.51 17.03 16.51 216,900 16.77 16.00
06-09-29 17.13 17.25 16.51 340,600 16.51 15.75
06-09-28 17.32 17.39 16.88 172,400 17.14 16.35
06-09-27 16.98 17.49 16.80 261,000 17.20 16.41
06-09-26 17.16 17.26 16.88 148,400 17.09 16.30
Date Open High Low Vol Cls adjCls
06-09-25 17.02 17.25 16.62 136,500 17.15 16.36
06-09-22 17.18 17.24 16.67 135,900 16.90 16.12
06-09-21 17.63 17.79 17.07 136,200 17.25 16.46
06-09-20 17.65 17.86 17.33 175,900 17.50 16.70
06-09-19 17.70 17.70 16.87 235,000 17.40 16.60
06-09-18 17.67 18.00 17.58 370,400 17.65 16.84
06-09-15 17.88 18.00 17.50 269,700 17.63 16.82
06-09-14 17.92 18.04 17.56 81,400 17.88 17.06
06-09-13 18.20 18.20 17.74 196,500 18.01 17.18
Date Open High Low Vol Cls adjCls
06-09-12 17.46 18.25 17.46 305,700 18.20 17.36
06-09-11 17.09 17.62 17.00 223,500 17.43 16.63
06-09-08 17.12 17.28 17.06 109,800 17.10 16.31
06-09-07 17.30 17.50 17.05 171,100 17.09 16.30
06-09-06 17.72 17.82 17.45 121,900 17.45 16.65
06-09-05 18.25 18.50 17.51 454,600 17.87 17.05
06-09-01 18.30 18.41 18.07 153,000 18.07 17.24
06-08-31 18.20 18.48 18.11 211,200 18.15 17.32
06-08-30 17.89 18.33 17.72 223,800 18.10 17.27
Date Open High Low Vol Cls adjCls
06-08-29 17.17 17.82 17.17 701,200 17.72 16.91
06-08-28 16.87 17.19 16.63 264,400 17.06 16.28
06-08-25 16.84 17.18 16.80 162,700 16.85 16.08
06-08-24 16.74 16.94 16.53 199,500 16.84 16.07
06-08-23 16.67 17.12 16.54 137,100 16.73 15.96
06-08-22 17.04 17.11 16.58 247,300 16.73 15.96
06-08-21 17.35 17.38 16.94 124,200 17.16 16.37
06-08-18 17.33 17.33 17.00 126,500 17.19 16.40
06-08-17 16.64 17.33 16.62 409,500 17.25 16.46
Date Open High Low Vol Cls adjCls
06-08-16 16.76 16.93 16.62 135,900 16.81 16.04
06-08-15 16.48 16.75 16.18 149,900 16.65 15.88
06-08-14 16.15 16.73 16.07 120,800 16.25 15.50
06-08-11 16.13 16.23 15.85 134,100 16.10 15.36
06-08-10 16.10 16.38 15.77 181,200 16.23 15.48
06-08-09 16.16 16.60 16.06 326,800 16.23 15.48
06-08-08 16.74 16.74 15.76 295,100 15.84 15.11
06-08-07 17.11 17.11 16.44 368,300 16.70 15.93
06-08-04 17.45 17.61 16.93 265,500 17.21 16.42
Date Open High Low Vol Cls adjCls
06-08-03 16.51 17.38 16.35 363,800 17.27 16.48
06-08-02 16.49 16.82 16.41 282,400 16.50 15.74
06-08-01 16.50 16.54 16.06 329,900 16.31 15.56
06-07-31 17.25 17.32 16.44 341,500 16.50 15.74
06-07-28 17.26 17.44 16.71 524,300 17.05 16.27
06-07-27 21.49 21.49 15.37 2,318,200 17.36 16.56
06-07-26 21.16 22.09 20.76 262,600 22.09 21.07
06-07-25 20.79 21.62 20.77 209,300 21.37 20.39
06-07-24 19.90 20.85 19.90 179,100 20.70 19.75
Date Open High Low Vol Cls adjCls
06-07-21 20.06 20.06 19.04 445,100 19.75 18.84
06-07-20 20.79 20.93 19.86 262,900 20.05 19.13
06-07-19 20.20 20.96 19.92 122,100 20.80 19.84
06-07-18 19.89 20.37 19.84 383,500 20.29 19.36
06-07-17 19.78 20.06 19.58 103,500 19.75 18.84
06-07-14 20.04 20.15 19.78 169,000 19.85 18.94
06-07-13 20.15 20.36 19.84 143,600 20.03 19.11
06-07-12 20.85 20.85 20.13 193,300 20.15 19.22
06-07-11 20.60 20.96 20.16 170,400 20.93 19.97
Date Open High Low Vol Cls adjCls
06-07-10 20.96 21.13 20.48 83,700 20.79 19.83
06-07-07 21.62 21.62 20.80 123,300 20.98 20.02
06-07-06 21.98 22.16 21.51 91,700 21.71 20.71
06-07-05 22.00 22.00 21.40 114,900 21.66 20.66
06-07-03 22.13 22.17 21.78 74,600 22.17 21.15
06-06-30 21.98 22.28 21.39 256,000 22.21 21.19
06-06-29 21.10 21.82 20.89 204,400 21.80 20.80
06-06-28 20.47 20.97 20.01 402,200 20.97 20.01
06-06-27 21.32 21.38 20.15 198,900 20.20 19.27
Date Open High Low Vol Cls adjCls
06-06-26 21.11 21.50 21.00 207,400 21.32 20.34
06-06-23 20.96 21.36 20.54 172,600 21.02 20.05
06-06-22 20.90 21.09 20.51 243,300 20.96 20.00
06-06-21 20.65 21.35 20.63 131,600 21.06 20.09
06-06-20 20.45 20.88 20.30 419,000 20.60 19.65
06-06-19 20.90 21.05 20.30 257,400 20.47 19.53
06-06-16 19.63 20.76 19.63 710,200 20.50 19.56
06-06-15 20.39 20.84 20.39 395,200 20.59 19.64
06-06-14 20.61 21.10 19.93 278,300 20.39 19.45
Date Open High Low Vol Cls adjCls
06-06-13 20.60 21.25 20.60 198,600 20.71 19.76
06-06-12 21.82 21.82 20.78 171,900 20.88 19.92
06-06-09 22.25 22.44 21.69 126,900 21.77 20.77
06-06-08 22.00 22.46 21.35 232,300 22.25 21.23
06-06-07 22.32 22.75 22.08 134,300 22.12 21.10
06-06-06 22.40 22.58 22.00 184,300 22.26 21.24
06-06-05 23.33 23.33 22.18 224,900 22.39 21.36
06-06-02 23.37 23.45 22.89 173,600 23.40 22.32
06-06-01 22.67 23.26 22.67 190,400 23.17 22.11
Date Open High Low Vol Cls adjCls
06-05-31 23.00 23.27 22.36 331,900 22.59 21.55
06-05-30 23.33 23.57 22.84 223,100 22.87 21.82
06-05-26 23.00 23.47 23.00 116,500 23.31 22.24
06-05-25 23.23 23.35 22.83 252,200 23.11 22.05
06-05-24 22.63 23.14 22.53 423,100 23.13 22.07
06-05-23 22.95 22.99 22.40 450,500 22.63 21.59
06-05-22 22.85 23.13 22.17 318,800 22.86 21.81
06-05-19 22.87 23.26 22.65 164,600 23.05 21.99
06-05-18 23.21 23.54 22.76 199,700 22.87 21.82
Date Open High Low Vol Cls adjCls
06-05-17 23.60 23.83 23.17 207,500 23.21 22.14
06-05-16 24.24 24.37 23.78 128,400 23.83 22.73
06-05-15 24.40 24.56 24.01 207,000 24.22 23.11
06-05-12 24.91 24.91 24.50 144,400 24.52 23.39
06-05-11 25.61 25.61 24.74 266,700 24.90 23.76
06-05-10 26.00 26.45 25.63 221,800 25.71 24.53
06-05-09 26.19 26.39 25.89 202,300 26.13 24.93
06-05-08 26.98 27.18 26.11 211,300 26.15 24.95
06-05-05 26.90 27.25 26.80 157,500 27.02 25.78
Date Open High Low Vol Cls adjCls
06-05-04 25.77 26.83 25.76 326,000 26.71 25.48
06-05-03 24.80 26.43 24.68 582,800 25.85 24.66
06-05-02 26.38 26.38 23.72 713,700 24.49 23.36
06-05-01 26.23 26.65 26.10 147,600 26.38 25.17
06-04-28 26.47 27.02 26.28 151,300 26.35 25.14
06-04-27 26.85 27.13 26.36 146,400 26.47 25.25
06-04-26 26.70 27.20 26.64 172,300 27.05 25.81
06-04-25 26.79 27.00 26.55 94,400 26.93 25.69
06-04-24 27.02 27.19 26.65 94,900 26.81 25.58
Date Open High Low Vol Cls adjCls
06-04-21 27.45 27.45 26.70 119,500 26.97 25.73
06-04-20 27.13 27.49 26.93 124,000 27.30 26.05
06-04-19 27.05 27.55 27.02 244,300 27.10 25.85
06-04-18 26.73 27.13 26.65 255,400 26.98 25.74
06-04-17 26.70 26.88 26.36 86,600 26.56 25.34
06-04-13 26.57 26.80 26.50 83,200 26.55 25.33
06-04-12 26.31 26.75 26.26 92,300 26.56 25.34
06-04-11 26.70 26.73 26.15 110,200 26.29 25.08
06-04-10 26.45 26.84 26.12 156,600 26.69 25.46
Date Open High Low Vol Cls adjCls
06-04-07 27.20 27.25 26.28 219,500 26.44 25.22
06-04-06 26.70 27.19 26.70 214,700 27.09 25.85
06-04-05 26.86 27.37 26.45 189,100 26.86 25.63
06-04-04 26.79 27.04 26.70 285,400 26.88 25.64
06-04-03 26.86 27.27 26.76 246,400 26.83 25.60
06-03-31 26.83 27.12 26.67 174,000 26.88 25.64
06-03-30 27.15 27.30 26.67 173,000 26.80 25.57
06-03-29 26.79 27.21 26.75 120,000 27.21 25.96
06-03-28 26.90 27.25 26.60 123,500 26.79 25.56
Date Open High Low Vol Cls adjCls
06-03-27 27.20 27.36 26.74 125,700 26.99 25.75
06-03-24 26.95 27.43 26.89 92,700 27.23 25.98
06-03-23 26.82 27.15 26.66 83,100 27.01 25.77
06-03-22 26.58 27.00 26.10 136,400 26.90 25.66
06-03-21 27.07 27.39 26.36 150,500 26.58 25.36
06-03-20 27.10 27.30 26.88 125,900 27.17 25.92
06-03-17 27.00 27.15 26.71 337,400 27.15 25.90
06-03-16 26.87 27.09 26.60 168,300 26.91 25.67
06-03-15 26.40 26.88 26.40 186,600 26.88 25.64
Date Open High Low Vol Cls adjCls
06-03-14 26.10 26.59 25.76 182,500 26.54 25.32
06-03-13 25.85 26.51 25.85 251,700 26.20 25.00
06-03-10 26.00 26.08 25.55 224,300 25.90 24.71
06-03-09 26.00 26.10 25.82 287,200 26.00 24.81
06-03-08 25.75 26.26 25.64 251,900 26.03 24.83
06-03-07 26.67 26.69 25.89 329,300 26.07 24.87
06-03-06 27.01 27.30 26.55 513,000 26.80 25.57
06-03-03 26.75 27.88 25.76 1,092,100 27.01 25.77
06-03-02 29.10 29.30 28.38 249,300 28.59 27.28
Date Open High Low Vol Cls adjCls
06-03-01 28.60 29.06 28.60 200,200 28.90 27.57
06-02-28 29.61 29.70 28.56 247,000 28.56 27.25
06-02-27 29.35 29.91 29.20 117,800 29.50 28.14
06-02-24 28.90 29.39 28.57 128,600 29.20 27.86
06-02-23 28.95 29.15 28.50 147,900 28.98 27.65
06-02-22 28.90 29.12 28.70 167,500 28.89 27.56
06-02-21 29.00 29.00 28.65 227,500 28.75 27.43
06-02-17 28.63 29.21 28.57 683,200 28.92 27.59
06-02-16 28.15 28.51 28.15 274,000 28.49 27.18
Date Open High Low Vol Cls adjCls
06-02-15 27.75 28.09 27.40 139,600 28.01 26.72
06-02-14 27.18 27.75 26.90 123,400 27.64 26.37
06-02-13 27.35 27.39 26.70 311,000 27.13 25.88
06-02-10 27.20 27.41 26.98 129,300 27.28 26.03
06-02-09 27.33 27.71 27.22 164,900 27.27 26.02
06-02-08 27.35 27.49 27.10 121,900 27.32 26.06
06-02-07 27.14 27.42 27.01 163,200 27.10 25.85
06-02-06 26.62 27.20 26.49 118,400 27.14 25.89
06-02-03 26.90 27.20 26.80 187,600 26.85 25.62
Date Open High Low Vol Cls adjCls
06-02-02 27.30 27.60 26.88 213,600 26.99 25.75
06-02-01 26.94 27.23 26.94 564,500 27.18 25.93
06-01-31 27.10 27.27 26.92 186,300 26.97 25.73
06-01-30 27.55 27.82 27.04 131,200 27.20 25.95
06-01-27 27.65 28.05 27.26 109,300 27.55 26.28
06-01-26 27.25 27.70 27.05 120,800 27.61 26.34
06-01-25 27.36 27.36 26.96 113,700 27.07 25.83
06-01-24 26.75 27.46 26.74 134,200 27.35 26.09
06-01-23 26.41 26.90 26.40 530,600 26.70 25.47
Date Open High Low Vol Cls adjCls
06-01-20 26.85 26.85 26.30 115,600 26.46 25.24
06-01-19 26.25 26.87 26.25 162,300 26.70 25.47
06-01-18 26.30 26.40 26.07 208,500 26.29 25.08
06-01-17 26.28 26.55 26.15 242,300 26.30 25.09
06-01-13 25.90 26.40 25.90 123,900 26.28 25.07
06-01-12 25.63 25.87 25.52 191,200 25.75 24.57
06-01-11 25.60 25.89 25.28 165,400 25.64 24.46
06-01-10 24.98 25.70 24.92 162,700 25.60 24.42
06-01-09 25.03 25.42 24.87 166,400 24.99 23.84
Date Open High Low Vol Cls adjCls
06-01-06 24.85 25.03 24.65 137,400 25.02 23.87
06-01-05 24.99 25.10 24.53 111,800 24.60 23.47
06-01-04 24.95 25.16 24.75 141,700 24.95 23.80
06-01-03 24.67 25.04 24.13 223,400 24.80 23.66
05-12-30 24.65 24.75 24.50 150,500 24.65 23.52
05-12-29 24.75 24.83 24.49 98,400 24.65 23.52
05-12-28 24.50 24.78 24.40 70,100 24.65 23.52
05-12-27 25.09 25.09 24.36 131,000 24.50 23.37
05-12-23 24.83 25.18 24.83 90,800 25.03 23.88
Date Open High Low Vol Cls adjCls
05-12-22 24.14 24.81 24.10 180,900 24.80 23.66
05-12-21 24.09 24.25 23.99 119,100 24.14 23.03
05-12-20 24.30 24.44 23.67 136,100 24.07 22.96
05-12-19 24.55 24.55 23.91 114,400 24.08 22.97
05-12-16 24.88 24.88 24.40 328,500 24.48 23.35
05-12-15 25.08 25.09 24.58 148,100 24.85 23.71
05-12-14 25.02 25.41 24.75 246,900 25.15 23.99
05-12-13 25.00 25.43 24.85 140,400 25.20 24.04
05-12-12 25.01 25.20 24.85 121,400 25.00 23.85
Date Open High Low Vol Cls adjCls
05-12-09 24.85 25.09 24.58 165,500 24.93 23.78
05-12-08 24.72 25.14 24.49 228,000 24.62 23.49
05-12-07 24.73 24.77 24.49 152,300 24.58 23.45
05-12-06 24.49 24.85 24.33 249,400 24.54 23.41
05-12-05 24.51 24.62 24.29 210,200 24.46 23.34
05-12-02 24.65 24.97 23.92 287,400 24.51 23.38
05-12-01 23.95 24.87 23.91 246,400 24.67 23.54
05-11-30 23.48 24.25 23.41 193,500 23.95 22.85
05-11-29 23.50 23.70 23.17 210,400 23.41 22.33
Date Open High Low Vol Cls adjCls
05-11-28 24.00 24.03 23.32 135,800 23.35 22.28
05-11-25 23.80 24.10 23.79 29,000 24.06 22.95
05-11-23 23.65 24.24 23.65 123,200 23.91 22.81
05-11-22 23.81 24.23 23.73 118,200 24.06 22.95
05-11-21 23.53 24.00 23.30 176,600 23.93 22.83
05-11-18 23.98 23.99 23.56 221,000 23.74 22.65
05-11-17 23.11 23.86 23.03 143,000 23.75 22.66
05-11-16 23.25 23.40 22.70 150,600 22.99 21.93
05-11-15 23.20 23.37 22.92 223,800 23.25 22.18
Date Open High Low Vol Cls adjCls
05-11-14 23.38 23.38 22.98 182,700 23.20 22.13
05-11-11 23.25 23.32 22.93 129,600 23.22 22.15
05-11-10 22.93 23.37 22.17 269,100 23.35 22.28
05-11-09 23.12 23.12 22.28 191,000 22.91 21.86
05-11-08 23.30 23.65 23.00 230,900 23.12 22.06
05-11-07 23.11 23.40 22.94 405,800 23.32 22.25
05-11-04 25.00 25.00 22.13 1,314,400 23.15 22.09
05-11-03 24.15 25.39 23.94 287,200 24.85 23.71
05-11-02 23.53 24.04 22.98 283,000 24.00 22.90
Date Open High Low Vol Cls adjCls
05-11-01 23.90 23.90 23.20 168,000 23.52 22.44
05-10-31 22.85 24.21 22.85 179,700 24.00 22.90
05-10-28 22.50 23.20 22.43 132,200 23.05 21.99
05-10-27 23.09 23.21 22.39 108,900 22.42 21.39
05-10-26 23.40 23.57 22.97 130,300 23.18 22.11
05-10-25 23.26 23.59 23.08 214,500 23.40 22.32
05-10-24 23.44 24.16 23.08 314,700 23.36 22.29
05-10-21 23.28 23.79 23.28 88,100 23.38 22.31
05-10-20 24.14 24.16 22.95 147,800 23.27 22.20
Date Open High Low Vol Cls adjCls
05-10-19 22.25 24.30 22.23 360,700 24.20 23.09
05-10-18 22.71 22.79 22.30 170,000 22.32 21.29
05-10-17 23.06 23.15 22.17 129,500 22.73 21.69
05-10-14 22.90 23.10 22.28 201,800 23.06 22.00
05-10-13 22.25 22.78 21.90 133,300 22.70 21.66
05-10-12 22.55 22.74 21.40 254,100 22.32 21.29
05-10-11 23.30 23.50 22.55 145,500 22.55 21.51
05-10-10 23.58 23.62 23.10 121,300 23.21 22.14
05-10-07 23.20 23.66 23.05 84,100 23.55 22.47
Date Open High Low Vol Cls adjCls
05-10-06 23.70 23.70 22.81 145,100 23.08 22.02
05-10-05 24.35 24.35 23.25 208,800 23.71 22.62
05-10-04 24.05 25.01 24.05 246,200 24.50 23.37
05-10-03 23.72 24.50 23.72 353,400 24.07 22.96
05-09-30 23.85 23.99 23.56 159,800 23.72 22.63
05-09-29 22.95 24.25 22.63 248,900 23.87 22.77
05-09-28 23.27 23.30 22.90 179,800 22.95 21.90
05-09-27 23.24 23.43 22.67 158,600 23.27 22.20
05-09-26 23.72 24.20 23.17 245,700 23.34 22.27
Date Open High Low Vol Cls adjCls
05-09-23 22.95 23.60 22.80 177,200 23.52 22.44
05-09-22 23.02 23.16 22.52 317,900 23.00 21.94
05-09-21 23.50 23.50 22.87 323,700 23.01 21.95
05-09-20 23.20 23.80 23.14 299,700 23.60 22.52
05-09-19 23.20 23.33 23.00 182,600 23.15 22.09
05-09-16 23.24 23.44 23.00 481,500 23.40 22.32
05-09-15 23.17 23.40 22.99 213,300 23.16 22.10
05-09-14 23.05 23.26 22.94 240,200 23.16 22.10
05-09-13 23.06 23.42 22.80 269,400 23.34 22.27
Date Open High Low Vol Cls adjCls
05-09-12 23.07 23.60 23.05 492,400 23.06 22.00
05-09-09 22.02 23.83 22.02 666,000 23.70 22.61
05-09-08 21.95 22.02 21.70 167,800 22.02 21.01
05-09-07 21.30 22.12 21.25 219,900 21.95 20.94
05-09-06 21.40 21.63 21.15 169,500 21.30 20.32
05-09-02 21.64 21.64 21.18 104,100 21.33 20.35
05-09-01 21.84 22.00 21.49 144,100 21.74 20.74
05-08-31 21.67 21.87 21.29 185,100 21.85 20.85
05-08-30 21.50 21.79 21.12 175,300 21.66 20.66
Date Open High Low Vol Cls adjCls
05-08-29 21.03 21.53 21.03 134,000 21.53 20.54
05-08-26 21.28 21.35 21.00 132,400 21.03 20.06
05-08-25 21.18 21.39 20.95 218,400 21.30 20.32
05-08-24 21.35 21.76 20.98 183,800 21.16 20.19
05-08-23 21.45 21.65 21.27 153,100 21.44 20.45
05-08-22 21.58 21.89 21.50 202,400 21.88 20.87
05-08-19 21.51 21.85 21.36 104,000 21.50 20.51
05-08-18 21.75 21.83 21.49 138,500 21.51 20.52
05-08-17 21.44 22.12 21.32 1,022,500 21.82 20.82
Date Open High Low Vol Cls adjCls
05-08-16 22.04 22.04 21.46 206,200 21.50 20.51
05-08-15 21.70 22.48 21.39 210,200 22.04 21.03
05-08-12 21.84 22.00 21.45 354,000 21.87 20.86
05-08-11 21.50 22.16 21.30 194,700 21.95 20.94
05-08-10 21.90 22.09 21.30 338,600 21.73 20.73
05-08-09 21.76 22.12 21.74 533,200 22.04 21.03
05-08-08 21.99 22.14 21.57 520,300 21.66 20.66
05-08-05 21.70 21.94 21.52 885,000 21.88 20.87
05-08-04 21.05 22.19 21.01 779,900 22.03 21.02
Date Open High Low Vol Cls adjCls
05-08-03 21.15 21.50 21.05 458,300 21.14 20.17
05-08-02 20.35 22.00 20.00 2,234,000 21.60 20.61
05-08-01 17.43 17.75 17.27 156,800 17.51 16.71
05-07-29 17.75 18.00 16.91 362,800 17.28 16.49
05-07-28 17.85 18.04 17.62 145,800 17.77 16.95
05-07-27 18.17 18.17 17.57 170,300 17.79 16.97
05-07-26 17.73 18.16 17.57 177,100 18.14 17.31
05-07-25 18.09 18.10 17.72 150,800 17.80 16.98
05-07-22 17.40 18.17 17.40 240,100 18.08 17.25
Date Open High Low Vol Cls adjCls
05-07-21 18.47 18.52 17.88 185,800 17.94 17.12
05-07-20 17.98 18.56 17.88 158,900 18.52 17.67
05-07-19 18.04 18.35 18.00 181,200 18.08 17.25
05-07-18 18.23 18.29 18.01 126,200 18.01 17.18
05-07-15 18.40 18.53 18.21 143,100 18.27 17.43
05-07-14 18.93 18.93 18.50 117,400 18.50 17.65
05-07-13 18.80 18.98 18.40 172,500 18.82 17.96
05-07-12 19.02 19.03 18.67 400,600 18.80 17.94
05-07-11 19.30 19.50 19.01 276,800 19.01 18.14
Date Open High Low Vol Cls adjCls
05-07-08 18.72 19.30 18.50 148,100 19.28 18.39
05-07-07 18.08 18.75 18.08 118,200 18.63 17.77
05-07-06 18.52 18.65 18.23 127,200 18.50 17.65
05-07-05 18.13 18.63 18.13 194,800 18.56 17.71
05-07-01 17.78 18.20 17.68 136,400 18.20 17.36
05-06-30 17.59 17.99 17.55 172,800 17.70 16.89
05-06-29 17.65 17.65 17.50 181,900 17.59 16.78
05-06-28 17.34 17.98 17.32 184,800 17.72 16.91
05-06-27 17.55 17.57 17.22 263,200 17.41 16.61
Date Open High Low Vol Cls adjCls
05-06-24 17.75 17.75 17.41 318,100 17.71 16.90
05-06-23 17.78 17.97 17.57 188,000 17.75 16.93
05-06-22 17.75 17.93 17.60 125,000 17.82 17.00
05-06-21 17.46 17.78 17.46 185,500 17.75 16.93
05-06-20 17.62 17.73 17.29 216,200 17.45 16.65
05-06-17 17.85 17.89 17.61 355,600 17.61 16.80
05-06-16 17.68 17.90 17.56 294,000 17.90 17.08
05-06-15 17.62 17.70 17.40 165,300 17.70 16.89
05-06-14 17.25 17.66 17.24 493,700 17.56 16.75
Date Open High Low Vol Cls adjCls
05-06-13 17.14 17.33 17.08 251,200 17.30 16.50
05-06-10 17.40 17.42 17.03 129,800 17.10 16.31
05-06-09 17.39 17.39 17.06 182,200 17.36 16.56
05-06-08 17.64 17.76 17.36 189,300 17.38 16.58
05-06-07 17.71 17.92 17.65 181,200 17.68 16.87
05-06-06 17.85 17.90 17.57 336,300 17.64 16.83
05-06-03 17.96 18.03 17.77 433,200 17.85 17.03
05-06-02 17.86 18.11 17.78 319,100 18.11 17.28
05-06-01 17.75 17.90 17.65 165,600 17.87 17.05
Date Open High Low Vol Cls adjCls
05-05-31 17.90 17.90 17.62 210,800 17.62 16.81
05-05-27 17.95 18.00 17.76 160,000 17.84 17.02
05-05-26 17.73 17.95 17.73 345,700 17.90 17.08
05-05-25 17.84 17.84 17.34 252,300 17.71 16.90
05-05-24 17.65 17.94 17.51 291,400 17.85 17.03
05-05-23 17.54 17.68 17.41 225,300 17.64 16.83
05-05-20 18.00 18.00 17.40 257,900 17.54 16.73
05-05-19 17.68 18.03 17.65 272,000 17.96 17.13
05-05-18 17.33 17.69 17.15 339,600 17.68 16.87
Date Open High Low Vol Cls adjCls
05-05-17 17.08 17.25 16.82 229,900 17.13 16.34
05-05-16 16.53 17.05 16.51 223,200 17.05 16.27
05-05-13 16.40 16.75 16.28 165,600 16.37 15.62
05-05-12 16.45 16.79 16.34 144,900 16.37 15.62
05-05-11 16.68 16.88 16.26 266,600 16.37 15.62
05-05-10 16.56 16.75 16.50 280,000 16.58 15.82
05-05-09 16.50 16.68 16.38 287,200 16.54 15.78
05-05-06 16.45 16.45 16.17 174,600 16.28 15.53
05-05-05 16.10 16.39 16.10 237,000 16.25 15.50
Date Open High Low Vol Cls adjCls
05-05-04 16.10 16.25 15.95 234,900 16.18 15.44
05-05-03 15.94 16.15 15.90 267,800 16.03 15.29
05-05-02 15.83 15.94 15.69 243,400 15.84 15.11
05-04-29 15.91 16.03 15.80 364,100 15.83 15.10
05-04-28 16.29 16.30 15.86 463,700 15.90 15.17
05-04-27 16.18 16.53 15.95 553,800 16.29 15.54
05-04-26 16.05 16.57 15.97 629,200 16.18 15.44
05-04-25 16.11 16.33 15.94 136,700 16.19 15.45
05-04-22 16.15 16.37 15.97 243,300 16.15 15.41
Date Open High Low Vol Cls adjCls
05-04-21 16.20 16.45 16.08 219,900 16.25 15.50
05-04-20 16.23 16.37 15.98 194,700 16.00 15.26
05-04-19 15.97 16.42 15.92 287,000 16.24 15.49
05-04-18 15.70 16.02 15.69 228,700 15.96 15.23
05-04-15 16.05 16.13 15.49 243,400 15.80 15.07
05-04-14 16.59 16.68 16.08 171,800 16.08 15.34
05-04-13 16.90 16.92 16.55 137,600 16.56 15.80
05-04-12 16.72 17.11 16.64 239,800 16.90 16.12
05-04-11 17.00 17.13 16.64 102,700 16.73 15.96
Date Open High Low Vol Cls adjCls
05-04-08 17.21 17.35 16.95 146,100 16.97 16.19
05-04-07 17.13 17.30 16.92 136,500 17.25 16.46
05-04-06 17.04 17.44 17.04 199,800 17.18 16.39
05-04-05 17.23 17.52 16.94 154,700 16.97 16.19
05-04-04 16.71 17.25 16.70 156,500 17.17 16.38
05-04-01 16.90 17.20 16.68 199,900 16.75 15.98
05-03-31 17.33 17.33 16.84 252,200 16.88 16.10
05-03-30 16.85 17.43 16.85 538,800 17.36 16.56
05-03-29 17.44 17.66 16.85 123,700 16.85 16.08
Date Open High Low Vol Cls adjCls
05-03-28 17.60 17.71 17.32 112,600 17.43 16.63
05-03-24 17.58 17.71 17.45 137,800 17.50 16.70
05-03-23 17.38 17.75 17.31 159,600 17.61 16.80
05-03-22 17.63 17.92 17.37 138,400 17.38 16.58
05-03-21 17.95 17.95 17.60 158,600 17.61 16.80
05-03-18 18.31 18.35 17.46 359,700 17.95 17.13
05-03-17 17.91 18.24 17.85 164,500 18.18 17.34
05-03-16 18.03 18.09 17.76 94,000 17.85 17.03
05-03-15 18.18 18.41 17.82 181,000 18.03 17.20
Date Open High Low Vol Cls adjCls
05-03-14 17.87 18.20 17.87 219,300 18.15 17.32
05-03-11 17.70 18.13 17.70 182,900 17.87 17.05
05-03-10 17.80 18.14 17.52 227,500 17.65 16.84
05-03-09 17.75 18.20 17.67 294,400 17.85 17.03
05-03-08 16.65 19.35 16.65 991,400 18.27 17.43
05-03-07 16.00 16.45 15.90 224,800 16.40 15.65
05-03-04 15.87 16.25 15.80 185,300 16.07 15.33
05-03-03 16.00 16.02 15.63 261,800 15.88 15.15
05-03-02 15.68 16.03 15.52 211,500 16.00 15.26
Date Open High Low Vol Cls adjCls
05-03-01 16.00 16.01 15.40 548,400 15.67 14.95
05-02-28 16.62 16.75 16.21 183,400 16.69 15.92
05-02-25 16.20 16.52 16.05 286,200 16.52 15.76
05-02-24 16.18 16.34 15.96 251,700 16.10 15.36
05-02-23 16.73 16.73 16.28 130,600 16.28 15.53
05-02-22 16.97 17.13 16.57 212,000 16.59 15.83
05-02-18 16.61 17.28 16.45 208,500 16.96 16.18
05-02-17 16.70 16.76 16.41 139,300 16.57 15.81
05-02-16 16.55 16.82 16.50 122,900 16.66 15.89
Date Open High Low Vol Cls adjCls
05-02-15 16.55 16.80 16.49 153,500 16.60 15.84
05-02-14 16.30 16.57 16.04 171,100 16.50 15.74
05-02-11 16.15 16.40 15.89 277,500 16.30 15.55
05-02-10 15.88 16.12 15.81 227,200 16.10 15.36
05-02-09 16.39 16.57 15.85 151,400 15.87 15.14
05-02-08 16.28 16.63 16.28 244,200 16.34 15.59
05-02-07 15.80 16.45 15.80 376,700 16.20 15.46
05-02-04 15.49 15.74 15.47 200,600 15.63 14.91
05-02-03 15.50 15.78 15.45 151,100 15.49 14.78
Date Open High Low Vol Cls adjCls
05-02-02 15.70 15.80 15.42 165,000 15.50 14.79
05-02-01 15.60 15.82 15.56 211,800 15.70 14.98
05-01-31 15.39 15.69 15.39 143,300 15.56 14.84
05-01-28 15.57 15.70 15.14 164,300 15.32 14.62
05-01-27 15.55 15.68 15.40 111,500 15.57 14.85
05-01-26 15.55 15.64 15.42 167,500 15.56 14.84
05-01-25 15.52 15.80 15.40 113,900 15.50 14.79
05-01-24 15.65 15.85 15.44 226,400 15.46 14.75
05-01-21 15.77 15.90 15.62 133,200 15.68 14.96
Date Open High Low Vol Cls adjCls
05-01-20 15.85 15.91 15.63 155,700 15.86 15.13
05-01-19 15.98 16.09 15.80 184,000 16.01 15.27
05-01-18 15.65 16.00 15.47 254,100 15.95 15.22
05-01-14 15.56 15.88 15.37 376,200 15.64 14.92
05-01-13 16.10 16.17 15.48 360,800 15.49 14.78
05-01-12 16.05 16.25 15.92 271,400 16.10 15.36
05-01-11 16.45 16.45 15.85 305,000 16.07 15.33
05-01-10 16.15 16.77 16.15 263,600 16.58 15.82
05-01-07 16.50 16.79 16.17 195,600 16.17 15.43
Date Open High Low Vol Cls adjCls
05-01-06 16.57 16.85 16.32 335,200 16.50 15.74
05-01-05 17.43 17.50 16.56 277,400 16.56 15.80
05-01-04 17.75 17.94 17.34 233,600 17.46 16.66
05-01-03 18.05 18.22 17.61 182,600 17.80 16.98
04-12-31 18.00 18.25 18.00 114,800 18.05 17.22
04-12-30 18.00 18.15 18.00 92,200 18.00 17.17
04-12-29 17.80 18.08 17.80 106,400 18.00 17.17
04-12-28 17.51 18.00 17.51 132,500 17.92 17.10
04-12-27 17.90 17.98 17.59 172,300 17.61 16.80
Date Open High Low Vol Cls adjCls
04-12-23 17.69 18.12 17.69 166,100 18.08 17.25
04-12-22 17.50 17.84 17.45 159,400 17.79 16.97
04-12-21 17.64 17.75 17.36 114,800 17.68 16.87
04-12-20 17.55 18.00 17.38 225,900 17.65 16.84
04-12-17 17.46 17.69 17.35 140,600 17.65 16.84
04-12-16 18.15 18.16 17.36 121,200 17.56 16.75
04-12-15 18.00 18.36 17.94 109,300 18.21 17.37
04-12-14 17.40 18.20 17.34 189,800 18.16 17.33
04-12-13 17.86 17.90 17.57 150,500 17.80 16.98
Date Open High Low Vol Cls adjCls
04-12-10 17.71 17.89 17.67 106,900 17.76 16.94
04-12-09 18.07 18.07 17.50 205,400 17.91 17.09
04-12-08 17.76 18.10 17.76 256,500 18.05 17.22
04-12-07 18.40 18.59 17.85 137,300 17.86 17.04
04-12-06 18.38 18.60 18.21 250,500 18.48 17.63
04-12-03 18.80 19.00 18.38 207,200 18.38 17.54
04-12-02 18.92 18.96 18.68 143,300 18.88 18.01
04-12-01 18.40 19.07 18.40 265,900 18.92 18.05
04-11-30 18.57 18.72 18.41 101,700 18.46 17.61
Date Open High Low Vol Cls adjCls
04-11-29 18.15 18.70 18.03 260,000 18.58 17.73
04-11-26 18.22 18.42 18.15 37,100 18.16 17.33
04-11-24 17.95 18.23 17.83 114,600 18.22 17.38
04-11-23 18.00 18.07 17.60 118,700 17.95 17.13
04-11-22 17.61 18.04 17.57 120,400 18.00 17.17
04-11-19 18.13 18.26 17.60 196,400 17.61 16.80
04-11-18 18.26 18.45 18.00 129,900 18.33 17.49
04-11-17 18.50 18.86 18.25 205,300 18.25 17.41
04-11-16 18.48 18.52 18.28 144,900 18.50 17.65
Date Open High Low Vol Cls adjCls
04-11-15 18.28 18.60 17.93 268,200 18.55 17.70
04-11-12 17.50 18.80 17.50 341,600 18.28 17.44
04-11-11 17.30 17.65 17.25 124,200 17.65 16.84
04-11-10 17.53 17.60 17.16 190,500 17.18 16.39
04-11-09 17.33 17.70 17.33 138,900 17.54 16.73
04-11-08 17.58 17.72 17.41 152,900 17.55 16.74
04-11-05 17.35 17.71 17.26 190,700 17.71 16.90
04-11-04 16.90 17.25 16.72 180,700 17.23 16.44
04-11-03 16.78 17.24 16.78 168,100 16.99 16.21
Date Open High Low Vol Cls adjCls
04-11-02 16.90 17.28 16.60 157,700 16.70 15.93
04-11-01 17.05 17.05 16.72 165,400 17.05 16.27
04-10-29 17.22 17.24 16.50 233,100 17.10 16.31
04-10-28 17.10 17.25 16.72 219,100 17.25 16.46
04-10-27 16.10 17.50 15.96 340,700 17.32 16.52
04-10-26 15.50 16.15 15.06 339,000 16.07 15.33
04-10-25 15.70 16.03 15.62 223,700 15.70 14.98
04-10-22 15.92 16.11 15.71 182,100 15.74 15.02
04-10-21 15.80 16.09 15.65 119,000 16.00 15.26
Date Open High Low Vol Cls adjCls
04-10-20 15.82 15.86 15.73 135,100 15.76 15.04
04-10-19 15.74 16.02 15.74 131,200 15.81 15.08
04-10-18 15.76 15.85 15.60 157,000 15.74 15.02
04-10-15 15.52 15.95 15.48 140,300 15.71 14.99
04-10-14 15.93 15.96 15.50 255,800 15.51 14.80
04-10-13 16.00 16.07 15.80 139,600 15.93 15.20
04-10-12 15.75 15.96 15.62 272,000 15.93 15.20
04-10-11 15.78 15.90 15.52 179,700 15.75 15.03
04-10-08 15.64 15.88 15.64 200,000 15.72 15.00
Date Open High Low Vol Cls adjCls
04-10-07 16.12 16.16 15.72 169,300 15.74 15.02
04-10-06 16.15 16.16 15.97 224,300 16.14 15.40
04-10-05 16.05 16.16 15.92 131,800 16.08 15.34
04-10-04 16.00 16.15 15.91 211,600 16.02 15.28
04-10-01 15.59 15.97 15.45 163,100 15.86 15.13
04-09-30 15.25 15.59 15.21 315,400 15.57 14.85
04-09-29 14.90 15.35 14.89 150,100 15.35 14.64
04-09-28 14.60 15.05 14.46 205,400 15.02 14.33
04-09-27 14.93 14.93 14.38 212,600 14.38 13.72
Date Open High Low Vol Cls adjCls
04-09-24 15.15 15.45 15.00 126,200 15.02 14.33
04-09-23 15.16 15.42 15.16 138,100 15.36 14.65
04-09-22 15.51 15.57 15.15 143,700 15.16 14.46
04-09-21 15.62 15.90 15.60 173,800 15.61 14.89
04-09-20 15.96 15.96 15.61 258,100 15.63 14.91
04-09-17 15.56 16.03 15.45 256,900 15.96 15.23
04-09-16 15.45 15.52 15.27 134,900 15.31 14.61
04-09-15 15.55 15.61 15.36 162,300 15.43 14.72
04-09-14 15.62 15.68 15.37 63,700 15.65 14.93
Date Open High Low Vol Cls adjCls
04-09-13 15.50 15.63 15.43 116,400 15.53 14.82
04-09-10 15.19 15.61 15.13 133,700 15.41 14.70
04-09-09 15.20 15.32 15.11 256,800 15.15 14.45
04-09-08 15.24 15.44 15.15 205,600 15.18 14.48
04-09-07 15.42 15.60 15.15 382,900 15.34 14.64
04-09-03 15.68 15.68 15.26 96,700 15.41 14.70
04-09-02 15.31 15.68 15.26 99,600 15.68 14.96
04-09-01 15.12 15.80 15.11 161,800 15.41 14.70
04-08-31 15.30 15.45 15.05 291,700 15.10 14.41
Date Open High Low Vol Cls adjCls
04-08-30 15.65 15.65 15.04 127,300 15.30 14.60
04-08-27 15.30 15.56 15.21 243,900 15.56 14.84
04-08-26 15.75 15.75 15.30 119,200 15.39 14.68
04-08-25 15.80 15.85 15.30 174,800 15.73 15.01
04-08-24 15.51 15.70 15.21 127,300 15.49 14.78
04-08-23 15.90 15.98 15.46 169,300 15.49 14.78
04-08-20 15.72 15.90 15.62 134,700 15.90 15.17
04-08-19 15.85 15.89 15.63 132,200 15.70 14.98
04-08-18 15.35 15.95 15.21 174,500 15.93 15.20
Date Open High Low Vol Cls adjCls
04-08-17 15.25 15.49 15.21 183,400 15.39 14.68
04-08-16 15.15 15.46 15.06 270,800 15.26 14.56
04-08-13 15.00 15.51 15.00 126,800 15.18 14.48
04-08-12 15.70 15.72 15.19 279,700 15.32 14.62
04-08-11 15.78 15.92 15.38 181,100 15.80 15.07
04-08-10 15.55 16.00 15.55 202,600 15.94 15.21
04-08-09 16.05 16.08 15.48 300,700 15.55 14.84
04-08-06 16.49 16.51 16.04 218,800 16.12 15.38
04-08-05 16.95 17.04 16.71 239,000 16.74 15.97
Date Open High Low Vol Cls adjCls
04-08-04 16.90 17.10 16.40 888,300 16.95 16.17
04-08-03 17.15 17.15 16.93 572,100 17.01 16.23
04-08-02 17.10 17.30 16.97 406,600 17.15 16.36
04-07-30 17.15 17.29 17.04 217,000 17.21 16.42
04-07-29 16.80 17.20 16.26 216,400 17.20 16.41
04-07-28 16.60 16.88 15.80 484,700 16.70 15.93
04-07-27 17.30 17.78 17.15 349,700 17.77 16.95
04-07-26 16.95 17.21 16.93 292,600 17.21 16.42
04-07-23 17.15 17.25 17.05 225,800 17.11 16.32
Date Open High Low Vol Cls adjCls
04-07-22 17.03 17.65 17.03 237,000 17.20 16.41
04-07-21 17.55 17.70 17.13 198,500 17.13 16.34
04-07-20 17.31 17.41 17.23 143,100 17.39 16.59
04-07-19 17.45 17.45 17.16 183,400 17.28 16.49
04-07-16 17.27 17.35 17.25 156,500 17.31 16.51
04-07-15 17.18 17.34 17.15 73,700 17.26 16.47
04-07-14 17.20 17.43 17.08 181,100 17.15 16.36
04-07-13 17.25 17.30 17.18 168,600 17.26 16.47
04-07-12 17.15 17.31 17.00 146,700 17.21 16.42
Date Open High Low Vol Cls adjCls
04-07-09 17.40 17.40 17.20 122,500 17.30 16.50
04-07-08 16.93 17.16 16.65 170,600 16.66 15.89
04-07-07 16.99 17.33 16.99 121,200 17.00 16.22
04-07-06 17.65 17.65 16.86 347,400 16.99 16.21
04-07-02 17.74 17.85 17.51 78,800 17.74 16.92
04-07-01 17.55 17.93 17.55 152,300 17.73 16.92
04-06-30 17.62 18.09 17.62 231,900 17.93 17.11
04-06-29 17.10 18.18 17.09 363,000 17.95 17.13
04-06-28 18.40 18.40 17.29 361,000 17.35 16.55
Date Open High Low Vol Cls adjCls
04-06-25 17.30 18.50 17.28 384,500 18.50 17.65
04-06-24 17.60 17.82 17.27 122,100 17.37 16.57
04-06-23 17.30 17.78 17.18 141,100 17.76 16.94
04-06-22 16.55 17.07 16.50 335,200 17.05 16.27
04-06-21 17.02 17.10 16.72 134,900 16.77 16.00
04-06-18 17.03 17.25 16.95 135,400 17.12 16.33
04-06-17 17.12 17.25 16.91 133,800 17.03 16.25
04-06-16 17.44 17.44 17.23 64,400 17.34 16.54
04-06-15 17.06 17.44 17.05 119,400 17.44 16.64
Date Open High Low Vol Cls adjCls
04-06-14 17.54 17.54 16.88 200,600 16.96 16.18
04-06-10 17.45 17.54 17.31 161,800 17.48 16.68
04-06-09 17.70 18.03 17.36 353,000 17.36 16.56
04-06-08 17.45 17.72 17.28 150,800 17.72 16.91
04-06-07 17.00 17.50 16.98 173,000 17.41 16.61
04-06-04 16.80 17.00 16.70 180,800 16.95 16.17
04-06-03 17.07 17.07 16.70 269,600 16.85 16.08
04-06-02 17.30 17.30 16.93 114,200 17.02 16.24
04-06-01 17.26 17.26 16.96 274,200 17.20 16.41
Date Open High Low Vol Cls adjCls
04-05-28 16.95 17.26 16.94 163,700 17.26 16.47
04-05-27 16.70 17.20 16.66 223,900 16.90 16.12
04-05-26 16.35 16.72 16.25 140,700 16.72 15.95
04-05-25 16.02 16.46 16.02 349,600 16.45 15.69
04-05-24 16.18 16.40 16.03 123,700 16.24 15.49
04-05-21 16.17 16.20 15.86 89,100 16.18 15.44
04-05-20 16.08 16.28 15.94 178,700 16.03 15.29
04-05-19 16.33 16.53 15.99 204,700 16.16 15.42
04-05-18 16.00 16.21 15.83 105,300 16.08 15.34
Date Open High Low Vol Cls adjCls
04-05-17 15.35 16.29 15.35 267,700 15.81 15.08
04-05-14 15.95 16.59 15.80 227,300 16.28 15.53
04-05-13 16.46 16.50 16.03 169,400 16.08 15.34
04-05-12 16.60 16.60 15.93 152,100 16.46 15.70
04-05-11 16.75 16.87 16.26 255,900 16.54 15.78
04-05-10 15.90 16.68 15.88 326,400 16.24 15.49
04-05-07 16.34 16.77 16.14 353,800 16.14 15.40
04-05-06 16.30 16.69 16.01 324,100 16.34 15.59
04-05-05 16.33 16.45 16.20 260,400 16.25 15.50
Date Open High Low Vol Cls adjCls
04-05-04 15.35 16.75 15.35 315,200 16.33 15.58
04-05-03 16.05 16.25 15.93 300,800 16.09 15.35
04-04-30 16.20 16.38 15.90 355,600 16.07 15.33
04-04-29 16.60 16.63 16.24 401,600 16.26 15.51
04-04-28 17.00 17.05 16.57 470,400 16.65 15.88
04-04-27 16.90 17.26 16.86 516,800 16.99 16.21
04-04-26 16.70 16.80 16.50 672,700 16.73 15.96
04-04-23 16.75 17.10 15.90 527,300 16.62 15.86
04-04-22 18.15 18.30 16.20 651,300 16.73 15.96
Date Open High Low Vol Cls adjCls
04-04-21 17.90 18.06 17.75 239,900 17.90 17.08
04-04-20 18.40 18.50 17.66 272,700 17.66 16.85
04-04-19 18.35 18.55 18.10 235,400 18.25 17.41
04-04-16 18.57 18.72 18.36 131,100 18.41 17.56
04-04-15 18.70 18.70 18.15 224,000 18.47 17.62
04-04-14 18.35 18.72 18.35 402,800 18.57 17.72
04-04-13 19.00 19.00 18.29 162,900 18.44 17.59
04-04-12 19.00 19.24 18.80 136,200 18.97 18.10
04-04-08 19.00 19.15 18.94 175,200 19.12 18.24
Date Open High Low Vol Cls adjCls
04-04-07 19.05 19.08 18.88 176,900 19.00 18.13
04-04-06 19.18 19.18 19.05 171,900 19.14 18.26
04-04-05 19.22 19.39 19.10 353,500 19.26 18.37
04-04-02 19.22 19.25 19.10 264,800 19.21 18.33
04-04-01 18.95 19.10 18.85 182,700 19.08 18.20
04-03-31 18.89 18.94 18.76 170,100 18.90 18.03
04-03-30 18.75 18.89 18.64 157,500 18.89 18.02
04-03-29 18.50 18.80 18.50 191,100 18.80 17.94
04-03-26 18.50 18.59 18.33 139,900 18.43 17.58
Date Open High Low Vol Cls adjCls
04-03-25 18.08 18.48 18.05 169,100 18.42 17.57
04-03-24 17.97 18.20 17.96 138,500 18.00 17.17
04-03-23 18.01 18.20 17.92 166,100 17.97 17.14
04-03-22 18.03 18.08 17.75 174,700 18.00 17.17
04-03-19 18.17 18.48 17.81 169,600 18.00 17.17
04-03-18 18.37 18.38 17.91 104,800 18.05 17.22
04-03-17 17.75 18.49 17.70 255,700 18.47 17.62
04-03-16 18.00 18.19 17.71 219,200 17.79 16.97
04-03-15 18.50 18.55 17.90 188,300 17.95 17.13
Date Open High Low Vol Cls adjCls
04-03-12 18.14 18.40 18.01 126,500 18.40 17.55
04-03-11 18.15 18.35 18.05 168,900 18.07 17.24
04-03-10 18.31 18.38 18.10 202,600 18.15 17.32
04-03-09 18.49 18.53 18.20 189,800 18.31 17.47
04-03-08 18.71 18.75 18.33 176,900 18.46 17.61
04-03-05 18.93 19.00 18.65 132,400 18.70 17.84
04-03-04 18.85 18.95 18.69 109,400 18.94 18.07
04-03-03 19.10 19.10 18.70 118,400 18.71 17.85
04-03-02 18.99 19.10 18.75 199,000 18.96 18.09
Date Open High Low Vol Cls adjCls
04-03-01 18.80 18.95 18.73 168,300 18.85 17.98
04-02-27 18.85 18.86 18.52 205,100 18.65 17.79
04-02-26 18.63 18.75 18.30 179,100 18.60 17.75
04-02-25 18.15 18.59 18.05 328,700 18.58 17.73
04-02-24 18.00 18.20 18.00 253,300 18.04 17.21
04-02-23 18.35 18.35 17.95 298,100 18.03 17.20
04-02-20 18.30 18.61 18.15 340,800 18.40 17.55
04-02-19 19.00 19.30 18.25 338,200 18.50 17.65
04-02-18 19.00 19.15 19.00 216,800 19.03 18.16
Date Open High Low Vol Cls adjCls
04-02-17 19.12 19.31 19.01 297,900 19.17 18.29
04-02-13 19.40 19.46 19.02 505,800 19.18 18.30
04-02-12 19.23 19.58 19.15 182,900 19.43 18.54
04-02-11 19.05 19.39 19.05 580,800 19.39 18.50
04-02-10 20.40 20.45 19.35 644,900 19.69 18.79
04-02-09 20.15 20.43 20.04 214,200 20.33 19.40
04-02-06 19.24 20.02 19.24 211,600 20.00 19.08
04-02-05 18.95 19.35 18.85 279,000 19.24 18.36
04-02-04 19.50 19.69 19.30 259,700 19.39 18.50
Date Open High Low Vol Cls adjCls
04-02-03 20.09 20.16 19.45 243,400 19.81 18.90
04-02-02 20.00 20.28 19.63 209,800 20.09 19.17
04-01-30 19.98 20.22 19.77 155,900 19.95 19.03
04-01-29 20.10 20.24 18.55 570,500 20.08 19.16
04-01-28 21.00 21.00 19.80 372,900 20.07 19.15
04-01-27 21.10 21.15 20.75 305,100 20.90 19.94
04-01-26 20.95 21.10 20.73 309,600 21.10 20.13
04-01-23 20.90 21.10 20.59 263,300 21.05 20.08
04-01-22 21.20 21.50 20.50 313,500 20.99 20.03
Date Open High Low Vol Cls adjCls
04-01-21 21.45 21.55 21.13 245,500 21.25 20.27
04-01-20 21.31 21.50 21.00 309,700 21.35 20.37
04-01-16 21.10 21.60 21.10 388,000 21.31 20.33
04-01-15 20.80 21.09 20.52 210,500 20.92 19.96
04-01-14 20.86 21.18 20.72 166,700 20.83 19.87
04-01-13 21.14 21.14 20.50 395,400 20.79 19.83
04-01-12 21.11 21.40 21.03 350,900 21.14 20.17
04-01-09 21.65 21.73 20.81 401,300 21.11 20.14
04-01-08 21.59 21.99 21.40 274,900 21.66 20.66
Date Open High Low Vol Cls adjCls
04-01-07 21.70 21.70 21.31 401,000 21.58 20.59
04-01-06 22.40 22.45 21.57 1,126,500 21.60 20.61
04-01-05 19.85 21.75 19.85 1,549,900 21.75 20.75
04-01-02 19.05 19.62 19.05 607,000 19.61 18.71
03-12-31 19.45 19.48 18.84 186,500 18.91 18.04
03-12-30 19.49 19.49 19.23 120,700 19.34 18.45
03-12-29 19.19 19.45 19.19 146,600 19.45 18.56
03-12-26 19.20 19.29 19.10 28,700 19.19 18.31
03-12-24 19.23 19.25 19.09 81,300 19.10 18.22
Date Open High Low Vol Cls adjCls
03-12-23 18.85 19.23 18.85 93,700 19.23 18.35
03-12-22 18.73 18.94 18.73 66,600 18.89 18.02
03-12-19 19.08 19.12 18.76 186,400 18.81 17.95
03-12-18 18.75 19.08 18.61 176,700 19.08 18.20
03-12-17 18.90 18.90 18.59 116,200 18.75 17.89
03-12-16 18.55 18.89 18.52 498,200 18.80 17.94
03-12-15 19.65 19.70 18.70 147,300 18.70 17.84
03-12-12 19.05 19.35 18.82 112,500 19.35 18.46
03-12-11 18.80 19.00 18.72 138,500 18.89 18.02
Date Open High Low Vol Cls adjCls
03-12-10 19.06 19.15 18.68 135,400 18.73 17.87
03-12-09 19.10 19.33 18.97 277,000 19.17 18.29
03-12-08 19.00 19.18 18.82 225,700 19.05 18.17
03-12-05 19.30 19.30 19.01 105,200 19.05 18.17
03-12-04 19.35 19.50 19.10 195,000 19.22 18.34
03-12-03 19.63 19.75 19.25 328,700 19.25 18.37
03-12-02 19.70 19.72 19.60 238,700 19.63 18.73
03-12-01 19.50 19.75 19.43 316,300 19.65 18.75
03-11-28 19.45 19.47 19.35 78,600 19.35 18.46
Date Open High Low Vol Cls adjCls
03-11-26 19.40 19.60 19.30 132,400 19.35 18.46
03-11-25 19.17 19.35 18.95 170,300 19.35 18.46
03-11-24 18.55 19.10 18.50 176,900 19.10 18.22
03-11-21 18.50 18.50 18.26 92,000 18.39 17.54
03-11-20 18.37 18.59 18.32 106,200 18.50 17.65
03-11-19 18.42 18.55 18.30 154,000 18.47 17.62
03-11-18 18.75 18.89 18.46 245,600 18.50 17.65
03-11-17 18.93 19.04 18.30 239,400 18.75 17.89
03-11-14 19.60 19.63 18.90 168,200 18.90 18.03
Date Open High Low Vol Cls adjCls
03-11-13 19.65 19.65 19.35 139,900 19.50 18.60
03-11-12 19.01 19.50 19.01 201,300 19.50 18.60
03-11-11 19.30 19.31 18.90 106,300 18.91 18.04
03-11-10 19.73 19.74 19.15 146,200 19.20 18.32
03-11-07 19.65 20.00 19.51 270,400 19.55 18.65
03-11-06 19.29 19.65 19.28 406,900 19.65 18.75
03-11-05 19.25 19.40 19.05 426,000 19.29 18.40
03-11-04 19.18 19.29 19.01 262,100 19.20 18.32
03-11-03 18.84 19.48 18.84 246,300 19.18 18.30
Date Open High Low Vol Cls adjCls
03-10-31 18.89 19.14 18.83 155,400 18.84 17.97
03-10-30 19.08 19.19 18.80 264,600 19.02 18.15
03-10-29 19.10 19.15 18.96 227,900 19.08 18.20
03-10-28 18.90 19.15 18.80 484,600 19.09 18.21
03-10-27 18.80 19.30 18.68 813,100 18.94 18.07
03-10-24 17.25 19.05 17.25 907,000 18.91 18.04
03-10-23 17.20 17.27 16.82 205,700 17.25 16.46
03-10-22 17.47 17.47 16.82 223,200 17.37 16.57
03-10-21 17.30 17.80 17.05 241,700 17.47 16.67
Date Open High Low Vol Cls adjCls
03-10-20 16.81 17.34 16.76 191,400 17.34 16.54
03-10-17 16.85 17.00 16.60 139,000 16.80 16.03
03-10-16 16.72 16.81 16.57 78,200 16.80 16.03
03-10-15 16.85 16.86 16.57 83,500 16.77 16.00
03-10-14 16.75 16.98 16.74 78,400 16.86 16.09
03-10-13 16.85 16.90 16.66 115,600 16.79 16.02
03-10-10 16.65 16.70 16.50 62,500 16.65 15.88
03-10-09 16.72 17.00 16.57 135,100 16.75 15.98
03-10-08 16.73 16.73 16.50 104,800 16.52 15.76
Date Open High Low Vol Cls adjCls
03-10-07 16.90 16.92 16.59 95,900 16.73 15.96
03-10-06 16.72 16.92 16.70 101,700 16.90 16.12
03-10-03 16.30 16.70 16.21 121,700 16.62 15.86
03-10-02 16.20 16.21 15.96 60,100 16.13 15.39
03-10-01 15.95 16.30 15.79 137,900 16.22 15.47
03-09-30 15.79 15.95 15.50 139,500 15.80 15.07
03-09-29 15.95 15.96 15.41 179,800 15.69 14.97
03-09-26 15.80 15.95 15.60 162,200 15.95 15.22
03-09-25 16.10 16.20 15.85 94,100 15.88 15.15
Date Open High Low Vol Cls adjCls
03-09-24 16.50 16.56 16.20 165,800 16.20 15.46
03-09-23 16.08 16.40 16.08 117,500 16.30 15.55
03-09-22 16.05 16.11 15.87 134,600 16.10 15.36
03-09-19 16.19 16.30 16.10 88,900 16.30 15.55
03-09-18 15.93 16.19 15.45 154,100 16.19 15.45
03-09-17 16.10 16.10 15.69 78,200 15.83 15.10
03-09-16 15.66 16.10 15.50 72,300 16.10 15.36
03-09-15 15.48 15.70 15.25 74,600 15.65 14.93
03-09-12 15.60 15.68 15.10 97,600 15.48 14.77
Date Open High Low Vol Cls adjCls
03-09-11 15.72 15.94 15.51 49,400 15.65 14.93
03-09-10 15.78 16.08 15.50 164,600 15.62 14.90
03-09-09 15.96 16.23 15.80 185,600 15.80 15.07
03-09-08 16.05 16.25 15.91 109,800 15.97 15.24
03-09-05 16.22 16.35 15.97 108,100 16.14 15.40
03-09-04 16.28 16.42 16.03 164,300 16.22 15.47
03-09-03 16.42 16.72 16.18 114,600 16.26 15.51
03-09-02 16.15 16.45 16.07 153,400 16.32 15.57
03-08-29 16.25 16.34 15.96 68,600 16.10 15.36
Date Open High Low Vol Cls adjCls
03-08-28 15.88 16.32 15.88 119,800 16.32 15.57
03-08-27 15.87 16.17 15.80 54,300 15.91 15.18
03-08-26 16.00 16.12 15.77 113,900 15.95 15.22
03-08-25 15.75 16.05 15.52 119,500 15.99 15.26
03-08-22 16.25 16.25 15.43 127,100 15.72 15.00
03-08-21 16.08 16.32 16.01 88,800 16.25 15.50
03-08-20 15.70 16.16 15.70 203,200 16.08 15.34
03-08-19 15.00 15.66 15.00 110,600 15.66 14.94
03-08-18 14.85 15.28 14.81 73,200 15.09 14.40
Date Open High Low Vol Cls adjCls
03-08-15 14.99 15.24 14.90 32,000 14.93 14.24
03-08-14 14.80 14.99 14.80 97,600 14.95 14.26
03-08-13 14.80 14.92 14.66 90,100 14.81 14.13
03-08-12 14.62 14.90 14.46 59,200 14.82 14.14
03-08-11 14.48 14.62 14.36 69,500 14.62 13.95
03-08-08 14.70 14.70 14.27 179,000 14.40 13.74
03-08-07 14.63 14.80 14.26 71,000 14.80 14.12
03-08-06 14.82 14.90 14.53 180,700 14.60 13.93
03-08-05 15.63 15.65 14.50 270,900 14.82 14.14
Date Open High Low Vol Cls adjCls
03-08-04 15.65 15.68 15.40 95,400 15.55 14.84
03-08-01 15.60 15.75 15.55 139,000 15.60 14.88
03-07-31 15.36 15.56 15.19 151,600 15.54 14.83
03-07-30 15.42 15.50 15.10 155,100 15.36 14.65
03-07-29 15.05 15.55 15.03 139,400 15.34 14.64
03-07-28 15.00 15.20 14.91 104,600 15.04 14.35
03-07-25 15.00 15.18 14.79 40,800 15.05 14.36
03-07-24 14.96 15.25 14.91 84,500 14.91 14.22
03-07-23 15.01 15.16 14.78 79,100 15.03 14.34
Date Open High Low Vol Cls adjCls
03-07-22 15.30 15.55 14.94 184,800 15.01 14.32
03-07-21 14.68 14.85 14.45 136,700 14.60 13.93
03-07-18 14.96 15.02 14.17 359,900 14.60 13.93
03-07-17 15.11 15.20 14.90 240,800 14.96 14.27
03-07-16 15.18 15.29 15.05 95,300 15.21 14.51
03-07-15 15.50 15.60 15.10 80,800 15.28 14.58
03-07-14 15.20 15.82 15.13 279,200 15.60 14.88
03-07-11 15.24 15.30 14.90 185,000 15.15 14.45
03-07-10 15.31 15.40 15.11 225,000 15.30 14.60
Date Open High Low Vol Cls adjCls
03-07-09 15.25 15.63 15.01 199,400 15.32 14.62
03-07-08 14.99 15.99 14.90 151,300 15.38 14.67
03-07-07 14.65 15.16 14.65 185,900 14.99 14.30
03-07-03 14.50 14.60 14.44 56,200 14.48 13.81
03-07-02 14.48 14.62 14.30 301,000 14.60 13.93
03-07-01 14.20 14.74 14.15 177,100 14.47 13.81
03-06-30 14.29 14.40 14.14 259,000 14.15 13.50
03-06-27 14.23 14.49 14.15 126,300 14.29 13.63
03-06-26 14.06 14.33 14.06 112,200 14.22 13.57
Date Open High Low Vol Cls adjCls
03-06-25 13.85 14.15 13.78 160,600 14.07 13.42
03-06-24 14.23 14.34 14.10 167,400 14.27 13.61
03-06-23 14.65 14.65 14.02 202,700 14.15 13.50
03-06-20 14.65 14.65 14.50 184,700 14.58 13.91
03-06-19 14.09 14.90 14.09 284,900 14.65 13.98
03-06-18 14.00 14.09 13.90 241,500 14.08 13.43
03-06-17 14.04 14.08 13.81 86,300 14.00 13.36
03-06-16 13.95 14.05 13.75 103,900 13.99 13.35
03-06-13 13.83 13.95 13.72 92,000 13.85 13.21
Date Open High Low Vol Cls adjCls
03-06-12 13.87 13.93 13.72 68,000 13.80 13.17
03-06-11 13.70 13.84 13.50 77,100 13.80 13.17
03-06-10 13.46 13.80 13.46 90,700 13.80 13.17
03-06-09 13.60 13.74 13.43 87,100 13.56 12.94
03-06-06 13.70 13.95 13.60 110,300 13.70 13.07
03-06-05 13.60 13.78 13.58 138,500 13.72 13.09
03-06-04 13.55 13.71 13.55 66,900 13.70 13.07
03-06-03 13.45 13.69 13.35 73,500 13.65 13.02
03-06-02 13.78 13.80 13.60 331,900 13.68 13.05
Date Open High Low Vol Cls adjCls
03-05-30 13.60 13.75 13.60 346,100 13.75 13.12
03-05-29 13.38 13.80 13.37 271,500 13.60 12.98
03-05-28 13.48 13.56 13.35 157,300 13.48 12.86
03-05-27 13.35 13.58 13.30 107,800 13.45 12.83
03-05-23 13.20 13.40 12.85 220,600 13.40 12.78
03-05-22 13.30 13.39 13.15 77,400 13.15 12.55
03-05-21 13.24 13.49 13.12 73,400 13.40 12.78
03-05-20 12.95 13.34 12.95 148,100 13.24 12.63
03-05-19 13.20 13.42 12.34 158,800 12.75 12.16
Date Open High Low Vol Cls adjCls
03-05-16 13.45 13.55 13.00 291,300 13.00 12.40
03-05-15 13.99 14.02 13.69 113,100 13.73 13.10
03-05-14 14.15 14.24 13.95 122,600 13.98 13.34
03-05-13 13.95 14.21 13.93 138,000 14.07 13.42
03-05-12 14.00 14.35 13.86 145,000 14.09 13.44
03-05-09 13.73 14.14 13.47 170,000 14.14 13.49
03-05-08 13.92 13.96 13.62 134,200 13.73 13.10
03-05-07 13.95 13.98 13.62 188,300 13.92 13.28
03-05-06 13.77 13.85 13.57 119,100 13.85 13.21
Date Open High Low Vol Cls adjCls
03-05-05 13.48 13.87 13.42 181,500 13.68 13.05
03-05-02 13.18 13.49 13.15 99,900 13.49 12.87
03-05-01 13.20 13.23 12.95 140,900 13.23 12.62
03-04-30 13.11 13.49 13.09 115,200 13.35 12.74
03-04-29 13.29 13.55 13.00 155,300 13.11 12.51
03-04-28 12.72 13.45 12.72 164,500 13.39 12.77
03-04-25 12.98 13.20 12.61 139,500 12.62 12.04
03-04-24 12.65 13.00 12.50 201,300 12.88 12.29
03-04-23 12.23 12.87 12.06 287,400 12.64 12.06
Date Open High Low Vol Cls adjCls
03-04-22 12.10 12.30 11.80 213,800 12.24 11.68
03-04-21 11.74 11.96 11.50 221,800 11.80 11.26
03-04-17 11.35 11.92 11.27 331,600 11.92 11.37
03-04-16 11.00 11.21 11.00 110,100 11.11 10.60
03-04-15 10.89 11.20 10.89 224,900 11.01 10.50
03-04-14 10.61 10.96 10.61 122,900 10.89 10.39
03-04-11 10.75 10.77 10.60 103,400 10.61 10.12
03-04-10 10.64 10.78 10.57 90,800 10.71 10.22
03-04-09 10.42 10.76 10.41 115,600 10.59 10.10
Date Open High Low Vol Cls adjCls
03-04-08 10.49 10.51 10.40 101,400 10.42 9.94
03-04-07 10.85 10.88 10.35 136,600 10.46 9.98
03-04-04 10.59 10.62 10.30 75,400 10.35 9.87
03-04-03 10.04 10.70 10.04 329,500 10.54 10.06
03-04-02 10.19 10.45 9.78 172,200 10.12 9.65
03-04-01 9.85 10.20 9.84 155,800 10.09 9.63
03-03-31 9.95 10.15 9.77 220,000 9.84 9.39
03-03-28 9.30 10.00 9.22 309,900 9.85 9.40
03-03-27 9.23 9.50 9.22 60,700 9.38 8.95
Date Open High Low Vol Cls adjCls
03-03-26 9.44 9.50 9.30 107,400 9.31 8.88
03-03-25 9.49 9.66 9.35 78,700 9.52 9.08
03-03-24 9.51 9.63 9.36 121,900 9.48 9.04
03-03-21 9.59 9.90 9.50 151,400 9.50 9.06
03-03-20 9.50 9.56 9.25 54,200 9.56 9.12
03-03-19 9.42 9.56 9.37 60,500 9.55 9.11
03-03-18 9.40 9.54 9.35 109,300 9.50 9.06
03-03-17 8.96 9.25 8.96 118,900 9.15 8.73
03-03-14 9.11 9.35 9.05 65,000 9.06 8.64
Date Open High Low Vol Cls adjCls
03-03-13 9.05 9.14 8.93 81,700 9.06 8.64
03-03-12 9.05 9.06 8.90 110,600 8.95 8.54
03-03-11 8.66 9.05 8.66 286,800 9.00 8.59
03-03-10 9.20 9.20 8.66 222,900 8.66 8.26
03-03-07 9.35 9.35 9.14 54,600 9.22 8.80
03-03-06 9.25 9.39 9.10 234,800 9.29 8.86
03-03-05 9.40 9.48 9.33 244,400 9.33 8.90
03-03-04 9.53 9.61 9.37 186,300 9.50 9.06
03-03-03 9.41 9.73 9.30 173,700 9.63 9.19
Date Open High Low Vol Cls adjCls
03-02-28 9.21 9.42 8.79 242,100 9.31 8.88
03-02-27 9.27 9.38 9.00 233,100 9.21 8.79
03-02-26 9.32 9.32 9.16 45,300 9.17 8.75
03-02-25 9.07 9.36 9.07 93,600 9.32 8.89
03-02-24 9.35 9.35 9.13 139,800 9.17 8.75
03-02-21 9.33 9.45 9.21 27,400 9.40 8.97
03-02-20 9.45 9.53 9.35 33,400 9.40 8.97
03-02-19 9.55 9.55 9.10 395,800 9.42 8.99
03-02-18 9.35 9.56 8.95 174,300 9.35 8.92
Date Open High Low Vol Cls adjCls
03-02-14 9.25 9.35 9.25 233,600 9.32 8.89
03-02-13 9.19 9.30 9.07 336,900 9.24 8.82
03-02-12 9.30 9.35 9.13 106,300 9.19 8.77
03-02-11 9.50 9.70 9.22 336,300 9.27 8.84
03-02-10 9.35 9.63 9.20 291,900 9.60 9.16
03-02-07 9.76 9.79 9.31 152,700 9.31 8.88
03-02-06 9.45 9.94 9.40 550,700 9.66 9.22
03-02-05 9.82 9.82 9.35 152,100 9.55 9.11
03-02-04 9.50 9.72 9.38 95,900 9.72 9.27
Date Open High Low Vol Cls adjCls
03-02-03 9.70 9.70 9.42 69,400 9.43 9.00
03-01-31 9.61 9.70 9.44 157,700 9.68 9.24
03-01-30 9.55 9.80 9.41 129,000 9.51 9.07
03-01-29 9.98 9.99 9.38 396,500 9.50 9.06
03-01-28 10.50 10.58 10.02 104,100 10.08 9.62
03-01-27 10.52 10.60 10.41 337,800 10.50 10.02
03-01-24 10.61 10.67 10.51 93,300 10.52 10.04
03-01-23 11.15 11.15 10.70 181,300 10.71 10.22
03-01-22 10.33 10.43 10.00 225,700 10.25 9.78
Date Open High Low Vol Cls adjCls
03-01-21 10.87 10.95 10.43 71,200 10.43 9.95
03-01-17 10.70 10.91 10.31 130,100 10.86 10.36
03-01-16 10.70 10.85 10.70 141,300 10.78 10.28
03-01-15 11.12 11.13 10.74 93,300 10.76 10.27
03-01-14 10.95 11.10 10.93 155,900 11.09 10.58
03-01-13 10.68 11.01 10.55 71,800 11.01 10.50
03-01-10 10.75 10.82 10.62 66,300 10.78 10.28
03-01-09 10.67 10.89 10.67 48,200 10.78 10.28
03-01-08 10.54 10.71 10.54 96,800 10.67 10.18
Date Open High Low Vol Cls adjCls
03-01-07 10.75 10.95 10.63 79,900 10.79 10.29
03-01-06 11.00 11.05 10.55 147,200 10.68 10.19
03-01-03 10.89 11.07 10.89 46,900 10.99 10.48
03-01-02 10.44 10.89 10.33 93,300 10.89 10.39
02-12-31 10.18 10.69 10.11 106,300 10.34 9.86
02-12-30 10.75 10.75 10.03 144,600 10.10 9.64
02-12-27 10.85 10.95 10.82 57,400 10.82 10.32
02-12-26 10.96 11.05 10.90 60,400 10.91 10.41
02-12-24 10.73 10.93 10.73 42,900 10.91 10.41
Date Open High Low Vol Cls adjCls
02-12-23 10.70 10.99 10.70 103,300 10.83 10.33
02-12-20 10.57 10.75 10.40 134,300 10.70 10.21
02-12-19 10.46 10.56 10.16 154,600 10.47 9.99
02-12-18 10.80 10.87 10.46 63,200 10.48 10.00
02-12-17 10.90 11.13 10.72 75,900 10.90 10.40
02-12-16 10.59 11.06 10.59 136,900 11.00 10.49
02-12-13 10.98 10.98 10.65 65,400 10.69 10.20
02-12-12 10.82 10.99 10.70 50,500 10.99 10.48
02-12-11 11.00 11.00 10.75 48,200 10.76 10.27
Date Open High Low Vol Cls adjCls
02-12-10 10.48 11.05 10.48 120,300 11.00 10.49
02-12-09 10.70 10.90 10.46 79,000 10.50 10.02
02-12-06 10.56 10.87 10.49 109,400 10.76 10.27
02-12-05 10.70 10.85 10.56 55,800 10.61 10.12
02-12-04 10.76 10.77 10.50 83,300 10.64 10.15
02-12-03 10.81 11.05 10.77 295,400 10.77 10.28
02-12-02 10.92 11.06 10.81 180,200 10.91 10.41
02-11-29 10.87 10.99 10.80 42,200 10.89 10.39
02-11-27 11.18 11.19 10.50 240,500 10.76 10.27
Date Open High Low Vol Cls adjCls
02-11-26 10.60 11.14 10.40 106,200 11.08 10.57
02-11-25 10.97 10.97 10.56 57,300 10.65 10.16
02-11-22 10.88 11.13 10.80 97,400 10.97 10.47
02-11-21 10.50 11.02 10.40 167,900 10.87 10.37
02-11-20 10.35 10.50 10.35 62,200 10.50 10.02
02-11-19 10.20 10.45 10.04 67,100 10.35 9.87
02-11-18 10.43 10.50 10.10 79,500 10.30 9.83
02-11-15 10.32 10.43 10.00 133,500 10.40 9.92
02-11-14 10.56 10.56 10.15 240,600 10.35 9.87
Date Open High Low Vol Cls adjCls
02-11-13 10.10 10.45 10.03 107,900 10.26 9.79
02-11-12 10.00 10.33 9.95 64,400 10.14 9.67
02-11-11 10.00 10.03 9.82 57,500 9.90 9.45
02-11-08 10.17 10.34 10.00 62,300 10.05 9.59
02-11-07 10.27 10.70 10.15 72,000 10.27 9.80
02-11-06 10.60 10.77 10.35 100,200 10.36 9.88
02-11-05 10.50 10.84 10.35 126,100 10.50 10.02
02-11-04 10.49 10.78 10.21 164,000 10.50 10.02
02-11-01 9.75 10.28 9.75 313,600 10.22 9.75
Date Open High Low Vol Cls adjCls
02-10-31 9.95 10.10 9.61 89,000 10.10 9.64
02-10-30 9.90 10.02 9.72 53,300 10.02 9.56
02-10-29 9.75 9.90 9.60 89,900 9.90 9.45
02-10-28 9.85 9.85 9.65 99,700 9.76 9.31
02-10-25 10.00 10.00 9.66 302,100 9.85 9.40
02-10-24 9.79 10.02 9.57 277,200 10.00 9.54
02-10-23 9.10 9.70 9.10 300,100 9.69 9.24
02-10-22 10.65 10.65 9.14 618,200 9.35 8.92
02-10-21 11.10 11.29 10.96 131,500 11.00 10.49
Date Open High Low Vol Cls adjCls
02-10-18 10.98 11.25 10.82 75,600 11.20 10.69
02-10-17 10.85 11.30 10.85 71,500 11.00 10.49
02-10-16 11.20 11.24 10.40 64,600 10.55 10.07
02-10-15 10.97 11.30 10.97 77,600 11.30 10.78
02-10-14 10.55 10.92 10.55 67,500 10.87 10.37
02-10-11 10.98 11.20 10.45 116,100 10.45 9.97
02-10-10 10.89 10.96 10.38 121,200 10.68 10.19
02-10-09 11.61 11.61 10.91 159,600 10.95 10.45
02-10-08 12.05 12.06 11.60 116,700 11.71 11.17
Date Open High Low Vol Cls adjCls
02-10-07 11.80 12.39 11.80 86,000 12.13 11.57
02-10-04 11.87 12.00 11.60 77,200 12.00 11.45
02-10-03 11.95 12.10 11.90 75,600 11.97 11.42
02-10-02 12.18 12.19 11.84 95,700 11.85 11.31
02-10-01 12.70 12.93 12.28 105,300 12.28 11.72
02-09-30 12.51 12.51 11.91 140,200 12.35 11.78
02-09-27 11.90 12.30 11.80 201,000 11.91 11.36
02-09-26 12.04 12.10 11.80 236,000 11.98 11.43
02-09-25 11.70 12.00 11.56 86,500 11.94 11.39
Date Open High Low Vol Cls adjCls
02-09-24 11.27 11.74 11.21 139,500 11.70 11.16
02-09-23 11.15 11.34 10.89 124,600 11.31 10.79
02-09-20 10.95 11.26 10.90 139,700 11.25 10.73
02-09-19 11.04 11.09 10.95 85,400 10.95 10.45
02-09-18 11.00 11.24 10.90 131,900 11.14 10.63
02-09-17 11.31 11.60 11.31 87,400 11.40 10.88
02-09-16 11.60 11.74 11.47 41,300 11.51 10.98
02-09-13 11.35 11.73 11.16 39,100 11.70 11.16
02-09-12 11.33 11.50 11.20 64,700 11.35 10.83
Date Open High Low Vol Cls adjCls
02-09-11 11.37 11.50 11.36 28,300 11.43 10.90
02-09-10 10.95 11.38 10.95 48,200 11.37 10.85
02-09-09 11.30 11.30 10.94 60,700 11.03 10.52
02-09-06 11.08 11.47 11.07 60,200 11.40 10.88
02-09-05 10.94 11.10 10.78 84,300 10.98 10.48
02-09-04 11.00 11.35 10.91 58,800 11.34 10.82
02-09-03 11.40 11.40 11.00 58,200 11.05 10.54
02-08-30 11.00 11.50 11.00 99,600 11.50 10.97
02-08-29 11.00 11.24 11.00 121,000 11.05 10.54
Date Open High Low Vol Cls adjCls
02-08-28 11.05 11.15 11.00 43,200 11.00 10.49
02-08-27 11.97 12.00 11.10 68,400 11.10 10.59
02-08-26 11.28 11.81 10.85 83,000 11.81 11.27
02-08-23 11.43 11.60 11.33 93,200 11.38 10.86
02-08-22 11.33 11.65 11.33 185,300 11.46 10.93
02-08-21 11.05 11.43 10.77 67,500 11.43 10.90
02-08-20 10.98 10.98 10.75 82,800 10.83 10.33
02-08-19 10.88 10.98 10.70 90,200 10.92 10.42
02-08-16 10.83 11.05 10.78 119,200 10.88 10.38
Date Open High Low Vol Cls adjCls
02-08-15 10.80 11.09 10.65 93,300 10.93 10.43
02-08-14 10.66 10.84 10.55 68,700 10.84 10.34
02-08-13 10.70 11.00 10.70 170,800 10.76 10.27
02-08-12 10.99 10.99 10.60 68,700 10.80 10.30
02-08-09 10.95 10.95 10.62 43,100 10.79 10.29
02-08-08 10.55 11.05 10.50 42,000 11.05 10.54
02-08-07 10.63 10.80 10.50 67,800 10.80 10.30
02-08-06 10.50 10.60 10.40 93,100 10.53 10.05
02-08-05 10.52 10.56 10.35 106,100 10.50 10.02
Date Open High Low Vol Cls adjCls
02-08-02 11.00 11.05 10.40 356,600 10.52 10.04
02-08-01 10.82 11.15 10.82 97,200 11.09 10.58
02-07-31 11.16 11.35 10.72 175,900 10.92 10.42
02-07-30 10.62 11.16 10.49 146,700 11.14 10.63
02-07-29 10.55 11.15 10.40 173,600 10.87 10.37
02-07-26 10.21 10.36 10.07 43,200 10.30 9.83
02-07-25 11.00 11.00 9.82 177,300 10.11 9.65
02-07-24 9.72 11.07 8.55 472,200 11.07 10.56
02-07-23 10.95 11.10 9.62 322,900 9.82 9.37
Date Open High Low Vol Cls adjCls
02-07-22 11.00 11.30 10.42 148,000 10.69 10.20
02-07-19 11.34 11.35 10.79 107,500 11.00 10.49
02-07-18 11.40 11.86 11.36 200,700 11.36 10.84
02-07-17 11.70 11.84 11.40 283,300 11.40 10.88
02-07-16 11.62 12.00 11.34 187,600 11.36 10.84
02-07-15 11.54 11.89 11.02 168,300 11.86 11.31
02-07-12 11.50 11.87 11.32 224,100 11.54 11.01
02-07-11 11.15 11.60 10.79 195,000 11.60 11.07
02-07-10 12.05 12.05 11.11 112,500 11.12 10.61
Date Open High Low Vol Cls adjCls
02-07-09 11.75 12.02 11.56 202,700 11.97 11.42
02-07-08 11.74 11.75 11.50 705,000 11.71 11.17
02-07-05 11.44 11.89 11.30 45,700 11.84 11.30
02-07-03 11.20 11.48 11.20 445,300 11.43 10.90
02-07-02 11.23 11.36 11.12 346,100 11.24 10.72
02-07-01 11.70 11.70 11.14 140,500 11.23 10.71
02-06-28 10.67 11.70 10.67 399,000 11.70 11.16
02-06-27 10.72 11.19 10.58 182,800 10.70 10.21
02-06-26 9.85 10.83 9.85 373,400 10.82 10.32
Date Open High Low Vol Cls adjCls
02-06-25 10.75 11.09 9.90 292,900 10.00 9.54
02-06-24 11.10 11.31 11.00 106,100 11.05 10.54
02-06-21 11.45 11.45 10.85 272,800 11.20 10.69
02-06-20 11.75 11.75 11.29 150,900 11.37 10.85
02-06-19 11.82 11.97 11.39 207,700 11.74 11.20
02-06-18 11.75 11.90 11.45 174,600 11.90 11.35
02-06-17 11.15 11.75 11.13 116,300 11.75 11.21
02-06-14 11.00 11.28 10.98 205,600 11.10 10.59
02-06-13 10.81 11.26 10.67 202,400 11.10 10.59
Date Open High Low Vol Cls adjCls
02-06-12 11.10 11.26 10.82 253,300 10.85 10.35
02-06-11 11.49 11.49 11.11 191,500 11.15 10.64
02-06-10 11.64 11.65 10.90 585,900 11.49 10.96
02-06-07 11.45 11.94 11.20 300,800 11.94 11.39
02-06-06 12.50 12.60 12.00 171,600 12.00 11.45
02-06-05 12.75 12.75 12.49 113,300 12.50 11.93
02-06-04 12.66 12.75 12.50 101,400 12.75 12.16
02-06-03 13.24 13.24 12.49 237,800 12.66 12.08
02-05-31 12.94 13.14 12.90 178,600 13.14 12.54
Date Open High Low Vol Cls adjCls
02-05-30 12.62 12.87 12.39 154,000 12.84 12.25
02-05-29 12.40 12.72 12.25 254,400 12.72 12.14
02-05-28 13.20 13.20 12.45 539,800 12.85 12.26
02-05-24 13.81 14.20 13.81 157,500 13.89 13.25
02-05-23 13.54 13.90 13.37 143,700 13.81 13.18
02-05-22 13.52 13.66 13.20 229,800 13.49 12.87
02-05-21 14.25 14.25 13.50 316,100 13.51 12.89
02-05-20 14.90 14.90 14.13 184,900 14.25 13.60
02-05-17 15.40 15.40 14.83 67,100 14.90 14.22
Date Open High Low Vol Cls adjCls
02-05-16 15.65 15.65 14.77 345,400 15.19 14.49
02-05-15 15.74 15.90 15.48 151,600 15.90 15.17
02-05-14 15.10 15.68 15.10 102,000 15.68 14.96
02-05-13 14.35 15.09 14.23 91,900 14.93 14.24
02-05-10 14.95 15.13 14.05 253,800 14.32 13.66
02-05-09 16.25 16.25 14.88 259,900 14.88 14.20
02-05-08 16.55 16.58 16.10 116,300 16.25 15.50
02-05-07 16.00 16.09 15.40 163,300 16.05 15.31
02-05-06 16.55 16.85 15.75 125,900 15.97 15.24
Date Open High Low Vol Cls adjCls
02-05-03 16.63 16.90 16.32 72,800 16.65 15.88
02-05-02 16.25 16.83 16.25 164,900 16.83 16.06
02-05-01 17.35 17.35 16.24 300,400 16.24 15.49
02-04-30 16.27 17.25 16.20 152,700 17.25 16.46
02-04-29 16.33 16.35 15.92 124,900 16.32 15.57
02-04-26 16.94 17.36 16.50 176,300 16.51 15.75
02-04-25 16.50 17.00 15.80 217,400 16.85 16.08
02-04-24 17.09 17.40 16.74 177,000 16.80 16.03
02-04-23 17.00 17.60 16.90 153,300 17.09 16.30
Date Open High Low Vol Cls adjCls
02-04-22 17.55 17.64 16.57 347,300 17.10 16.31
02-04-19 18.15 18.15 17.55 176,700 17.70 16.89
02-04-18 18.00 18.16 17.53 183,900 18.13 17.30
02-04-17 17.85 18.04 17.43 268,700 18.02 17.19
02-04-16 17.65 18.15 17.65 222,900 18.14 17.31
02-04-15 17.70 18.14 17.58 122,000 17.70 16.89
02-04-12 18.10 18.11 17.40 282,300 17.70 16.89
02-04-11 17.99 19.15 17.80 726,000 18.25 17.41
02-04-10 16.10 17.85 16.10 475,300 17.85 17.03
Date Open High Low Vol Cls adjCls
02-04-09 15.95 16.00 15.71 62,700 15.90 15.17
02-04-08 15.60 15.97 15.50 37,200 15.93 15.20
02-04-05 15.82 15.90 15.60 112,800 15.85 15.12
02-04-04 15.75 15.85 15.50 67,800 15.71 14.99
02-04-03 16.15 16.15 15.29 159,400 15.59 14.87
02-04-02 16.00 16.18 15.69 95,300 16.15 15.41
02-04-01 15.70 16.15 15.66 83,900 15.95 15.22
02-03-28 15.50 16.12 15.50 110,000 15.95 15.22
02-03-27 15.50 15.89 15.45 115,600 15.81 15.08
Date Open High Low Vol Cls adjCls
02-03-26 15.90 15.90 15.55 75,300 15.60 14.88
02-03-25 16.00 16.08 15.20 114,500 15.90 15.17
02-03-22 16.36 16.36 16.00 373,700 16.09 15.35
02-03-21 15.95 16.61 15.66 206,500 16.61 15.85
02-03-20 15.91 16.00 15.71 64,600 15.81 15.08
02-03-19 16.00 16.05 15.60 184,200 15.98 15.25
02-03-18 16.35 16.39 15.76 208,600 15.90 15.17
02-03-15 15.80 16.30 15.80 115,300 16.30 15.55
02-03-14 16.08 16.30 15.85 153,700 15.95 15.22
Date Open High Low Vol Cls adjCls
02-03-13 16.55 16.70 16.15 211,000 16.24 15.49
02-03-12 15.90 16.95 15.90 580,100 16.65 15.88
02-03-11 15.05 16.25 14.85 264,900 16.25 15.50
02-03-08 15.00 15.25 14.90 118,300 15.15 14.45
02-03-07 15.20 15.20 14.66 103,500 14.90 14.22
02-03-06 14.84 15.39 14.65 163,500 15.20 14.50
02-03-05 14.25 14.85 14.25 133,200 14.84 14.16
02-03-04 14.10 14.48 14.00 127,000 14.40 13.74
02-03-01 14.00 14.20 13.91 87,500 14.20 13.55
Date Open High Low Vol Cls adjCls
02-02-28 13.75 14.00 13.52 85,500 14.00 13.36
02-02-27 13.55 13.80 13.41 220,000 13.80 13.17
02-02-26 13.32 13.65 13.25 124,400 13.55 12.93
02-02-25 13.15 13.42 13.02 103,700 13.42 12.80
02-02-22 12.50 13.13 12.50 171,800 13.13 12.53
02-02-21 13.03 13.07 12.80 103,200 12.90 12.31
02-02-20 13.00 13.30 12.73 117,000 13.30 12.69
02-02-19 12.56 13.12 12.56 270,000 12.99 12.39
02-02-15 12.50 12.64 12.49 252,600 12.59 12.01
Date Open High Low Vol Cls adjCls
02-02-14 12.70 12.75 12.35 209,600 12.52 11.94
02-02-13 13.10 13.18 12.64 129,200 12.68 12.10
02-02-12 12.98 13.20 12.60 65,900 13.20 12.59
02-02-11 12.73 12.98 12.65 55,500 12.98 12.38
02-02-08 12.25 12.70 12.25 77,100 12.70 12.12
02-02-07 12.60 12.60 12.30 90,700 12.31 11.74
02-02-06 12.84 12.88 12.49 81,300 12.52 11.94
02-02-05 13.00 13.02 12.80 158,800 12.84 12.25
02-02-04 13.20 13.29 13.08 79,300 13.10 12.50
Date Open High Low Vol Cls adjCls
02-02-01 13.50 13.60 13.40 87,000 13.50 12.88
02-01-31 13.20 13.53 13.05 124,200 13.50 12.88
02-01-30 13.00 13.41 12.80 187,400 13.20 12.59
02-01-29 13.15 13.28 12.80 140,700 13.24 12.63
02-01-28 13.50 13.50 12.50 218,800 13.20 12.59
02-01-25 13.35 13.50 13.21 64,400 13.47 12.85
02-01-24 13.40 13.49 13.05 74,600 13.45 12.83
02-01-23 12.98 13.44 12.85 114,800 13.44 12.82
02-01-22 14.00 14.00 13.00 154,000 13.00 12.40
Date Open High Low Vol Cls adjCls
02-01-18 14.35 14.49 13.80 89,600 13.80 13.17
02-01-17 13.60 14.45 13.51 208,600 14.35 13.69
02-01-16 13.85 13.85 13.52 78,700 13.60 12.98
02-01-15 14.15 14.15 13.61 181,000 13.90 13.26
02-01-14 14.30 14.30 13.97 114,100 14.10 13.45
02-01-11 14.83 14.83 14.40 97,100 14.40 13.74
02-01-10 14.40 14.80 14.30 134,900 14.79 14.11
02-01-09 14.65 14.69 14.42 111,500 14.42 13.76
02-01-08 14.25 14.55 14.17 190,800 14.41 13.75
Date Open High Low Vol Cls adjCls
02-01-07 14.00 14.50 14.00 246,600 14.20 13.55
02-01-04 13.35 13.80 13.35 177,500 13.73 13.10
02-01-03 13.25 13.47 13.21 152,900 13.30 12.69
02-01-02 13.40 13.80 13.03 120,200 13.25 12.64
01-12-31 13.22 13.75 13.15 199,000 13.40 12.78
01-12-28 13.73 13.73 13.30 181,400 13.32 12.71
01-12-27 13.33 13.70 13.25 100,700 13.63 13.00
01-12-26 12.70 13.35 12.70 95,200 13.30 12.69
01-12-24 12.90 12.90 12.62 19,000 12.80 12.21
Date Open High Low Vol Cls adjCls
01-12-21 12.86 12.99 12.45 130,200 12.80 12.21
01-12-20 12.66 14.41 12.26 111,900 12.86 12.27
01-12-19 12.65 12.86 12.23 154,900 12.76 12.17
01-12-18 13.55 13.70 12.85 119,800 12.90 12.31
01-12-17 13.40 13.79 13.27 260,600 13.60 12.98
01-12-14 12.85 13.40 12.85 309,500 13.40 12.78
01-12-13 12.85 13.00 12.00 115,600 12.95 12.35
01-12-12 12.05 12.73 12.05 133,300 12.72 12.14
01-12-11 11.70 12.14 11.55 185,500 12.13 11.57
Date Open High Low Vol Cls adjCls
01-12-10 12.43 12.56 11.51 98,200 11.60 11.07
01-12-07 12.50 12.72 12.30 97,200 12.48 11.91
01-12-06 12.85 13.47 12.54 240,200 12.66 12.08
01-12-05 12.50 12.91 12.41 457,900 12.75 12.16
01-12-04 10.94 12.25 10.94 228,700 12.21 11.65
01-12-03 10.85 11.10 10.66 206,600 10.93 10.43
01-11-30 9.95 10.65 9.95 127,700 10.57 10.08
01-11-29 10.00 10.05 9.76 526,500 10.05 9.59
01-11-28 10.20 10.35 9.86 107,400 9.99 9.53
Date Open High Low Vol Cls adjCls
01-11-27 10.00 10.25 9.80 122,400 10.24 9.77
01-11-26 10.02 10.25 9.95 131,900 10.00 9.54
01-11-23 9.90 10.05 9.85 67,600 10.02 9.56
01-11-21 10.42 10.42 10.03 81,700 10.15 9.68
01-11-20 10.21 10.60 10.09 148,400 10.52 10.04
01-11-19 10.14 10.25 10.00 128,000 10.22 9.75
01-11-16 9.89 10.19 9.89 120,400 10.14 9.67
01-11-15 9.94 10.10 9.86 87,400 9.89 9.44
01-11-14 9.40 9.95 9.40 116,900 9.94 9.48
Date Open High Low Vol Cls adjCls
01-11-13 9.55 9.80 9.30 159,000 9.45 9.02
01-11-12 9.60 9.65 9.00 256,600 9.50 9.06
01-11-09 10.48 10.49 9.31 249,300 9.50 9.06
01-11-08 10.20 10.46 10.16 116,300 10.45 9.97
01-11-07 10.30 10.44 10.09 91,900 10.40 9.92
01-11-06 10.20 10.50 10.06 94,600 10.35 9.87
01-11-05 10.00 10.50 9.99 88,300 10.49 10.01
01-11-02 10.40 10.47 10.15 61,400 10.20 9.73
01-11-01 10.50 10.59 10.22 109,500 10.50 10.02
Date Open High Low Vol Cls adjCls
01-10-31 10.20 10.80 10.20 175,700 10.46 9.98
01-10-30 10.60 10.60 9.70 662,700 10.05 9.59
01-10-29 10.70 10.93 10.40 157,600 10.60 10.11
01-10-26 11.20 11.24 10.91 180,300 11.00 10.49
01-10-25 11.40 11.55 11.20 174,300 11.30 10.78
01-10-24 11.30 11.30 10.92 177,000 11.16 10.65
01-10-23 11.15 11.50 11.10 244,400 11.40 10.88
01-10-22 11.97 12.07 10.90 171,900 11.05 10.54
01-10-19 11.90 11.98 11.72 85,800 11.97 11.42
Date Open High Low Vol Cls adjCls
01-10-18 11.95 12.05 11.45 190,700 11.95 11.40
01-10-17 11.90 12.09 11.80 325,000 11.95 11.40
01-10-16 11.95 12.18 11.85 415,300 12.01 11.46
01-10-15 11.70 12.10 11.65 134,300 11.96 11.41
01-10-12 12.04 12.12 11.60 92,300 11.80 11.26
01-10-11 11.95 12.50 11.95 310,800 12.04 11.49
01-10-10 11.25 12.07 11.18 270,300 11.78 11.24
01-10-09 11.21 11.42 11.12 146,200 11.15 10.64
01-10-08 10.60 11.20 10.60 117,600 11.18 10.67
Date Open High Low Vol Cls adjCls
01-10-05 10.75 10.75 10.42 89,300 10.64 10.15
01-10-04 10.50 10.85 10.28 195,100 10.73 10.24
01-10-03 10.80 10.82 10.30 281,600 10.60 10.11
01-10-02 11.10 11.10 10.62 132,600 10.70 10.21
01-10-01 10.70 11.10 10.60 116,500 11.10 10.59
01-09-28 10.15 11.03 10.11 250,800 10.93 10.43
01-09-27 10.40 10.40 9.50 308,300 10.09 9.63
01-09-26 11.50 11.65 10.20 228,500 10.35 9.87
01-09-25 12.00 12.10 11.58 210,000 11.59 11.06
Date Open High Low Vol Cls adjCls
01-09-24 10.00 11.20 10.00 182,100 11.20 10.69
01-09-21 10.25 10.25 9.60 190,300 10.00 9.54
01-09-20 11.10 11.10 10.30 165,200 10.49 10.01
01-09-19 11.77 11.85 11.22 194,600 11.50 10.97
01-09-18 12.10 12.17 11.77 116,900 11.78 11.24
01-09-17 11.25 12.37 11.25 220,900 12.20 11.64
01-09-10 12.40 12.60 12.20 251,900 12.38 11.81
01-09-07 13.30 13.30 12.25 164,500 12.40 11.83
01-09-06 13.37 13.53 13.15 169,600 13.16 12.56
Date Open High Low Vol Cls adjCls
01-09-05 13.26 13.71 13.26 219,800 13.47 12.85
01-09-04 12.45 13.65 12.40 250,300 13.26 12.65
01-08-31 11.55 12.60 11.55 194,100 12.35 11.78
01-08-30 11.95 12.00 11.65 101,000 11.65 11.11
01-08-29 12.05 12.20 11.75 83,200 12.00 11.45
01-08-28 11.91 12.11 11.75 192,100 12.05 11.50
01-08-27 12.04 12.04 11.78 160,000 11.90 11.35
01-08-24 12.10 12.18 11.86 112,700 12.14 11.58
01-08-23 12.15 12.27 12.00 44,900 12.10 11.54
Date Open High Low Vol Cls adjCls
01-08-22 12.25 12.25 11.85 98,400 12.25 11.69
01-08-21 12.65 12.66 12.20 80,400 12.26 11.70
01-08-20 12.65 12.75 12.00 187,800 12.73 12.14
01-08-17 12.85 13.01 12.70 179,500 13.00 12.40
01-08-16 12.65 13.05 12.56 107,700 12.90 12.31
01-08-15 12.35 13.10 12.35 178,300 12.75 12.16
01-08-14 12.30 12.54 12.26 117,800 12.35 11.78
01-08-13 11.55 12.30 11.55 124,500 12.20 11.64
01-08-10 11.65 12.00 11.55 109,900 11.75 11.21
Date Open High Low Vol Cls adjCls
01-08-09 12.00 12.00 11.60 84,200 11.85 11.31
01-08-08 11.78 12.40 11.60 183,000 12.05 11.50
01-08-07 12.18 12.25 11.70 238,300 11.99 11.44
01-08-06 12.05 12.35 12.00 325,800 12.25 11.69
01-08-03 12.00 13.25 11.80 1,038,100 12.25 11.69
01-08-02 11.60 11.65 10.80 469,800 11.40 10.88
01-08-01 12.05 12.30 11.65 195,500 11.68 11.14
01-07-31 12.25 12.39 11.66 201,400 12.10 11.54
01-07-30 12.10 12.20 11.70 308,800 12.15 11.59
Date Open High Low Vol Cls adjCls
01-07-27 13.20 13.22 12.11 284,700 12.20 11.64
01-07-26 12.50 13.60 12.45 374,400 13.13 12.53
01-07-25 11.80 12.55 11.40 534,300 12.55 11.97
01-07-24 13.85 13.90 11.96 1,121,800 12.10 11.54
01-07-23 14.95 15.95 14.95 286,300 15.00 14.31
01-07-20 13.90 14.68 13.90 367,900 14.67 14.00
01-07-19 14.50 14.59 14.20 218,000 14.38 13.72
01-07-18 14.75 14.75 14.30 224,200 14.50 13.83
01-07-17 14.88 14.95 14.74 375,000 14.80 14.12
Date Open High Low Vol Cls adjCls
01-07-16 15.25 15.29 14.70 176,700 14.88 14.20
01-07-13 14.85 15.20 14.55 187,900 15.18 14.48
01-07-12 14.00 14.95 14.00 231,700 14.95 14.26
01-07-11 15.70 15.74 13.10 854,700 14.00 13.36
01-07-10 15.88 16.06 15.85 244,500 16.00 15.26
01-07-09 15.69 15.95 15.60 261,600 15.88 15.15
01-07-06 16.40 16.50 15.50 257,900 15.79 15.06
01-07-05 16.50 16.80 16.35 293,600 16.55 15.79
01-07-03 16.90 16.90 16.50 203,300 16.54 15.78
Date Open High Low Vol Cls adjCls
01-07-02 17.55 17.55 16.50 670,100 16.85 16.08
01-06-29 16.10 17.80 15.97 553,400 17.60 16.79
01-06-28 14.92 17.00 14.92 498,500 15.75 15.03
01-06-27 15.50 15.95 14.80 257,000 15.18 14.48
01-06-26 14.65 15.50 14.50 275,400 15.50 14.79
01-06-25 15.00 15.20 14.42 162,100 14.75 14.07
01-06-22 15.30 15.50 14.66 232,100 14.70 14.02
01-06-21 14.66 15.33 14.52 236,800 15.25 14.55
01-06-20 14.85 14.91 14.55 156,100 14.66 13.99
Date Open High Low Vol Cls adjCls
01-06-19 14.45 14.75 14.45 161,300 14.75 14.07
01-06-18 14.75 15.09 14.70 207,500 14.70 14.02
01-06-15 15.00 15.20 14.54 200,800 15.00 14.31
01-06-14 15.81 15.86 14.85 374,500 15.00 14.31
01-06-13 15.96 16.00 15.70 358,700 15.81 15.08
01-06-12 15.05 16.00 15.01 397,200 15.96 15.23
01-06-11 14.55 15.55 14.55 443,000 15.47 14.76
01-06-08 14.34 14.50 14.20 156,400 14.50 13.83
01-06-07 14.30 14.45 14.20 103,500 14.44 13.78
Date Open High Low Vol Cls adjCls
01-06-06 14.60 14.70 14.40 295,900 14.50 13.83
01-06-05 14.15 14.50 14.15 358,700 14.50 13.83
01-06-04 13.90 14.50 13.90 179,600 14.26 13.60
01-06-01 13.65 14.00 13.60 92,400 13.89 13.25
01-05-31 13.60 13.90 13.55 231,400 13.66 13.03
01-05-30 13.65 13.80 13.55 212,000 13.78 13.15
01-05-29 13.40 13.70 13.20 236,700 13.55 12.93
01-05-25 13.25 13.42 13.20 57,800 13.30 12.69
01-05-24 13.00 13.18 12.66 260,700 13.18 12.57
Date Open High Low Vol Cls adjCls
01-05-23 13.41 13.41 12.25 284,400 13.00 12.40
01-05-22 13.95 13.99 12.95 354,300 13.40 12.78
01-05-21 13.98 14.10 13.94 273,700 14.00 13.36
01-05-18 13.90 14.05 13.84 174,300 13.92 13.28
01-05-17 13.95 14.15 13.86 280,300 13.99 13.35
01-05-16 14.05 14.05 13.75 244,700 14.00 13.36
01-05-15 13.85 14.04 13.51 595,300 13.90 13.26
01-05-14 13.35 13.40 13.00 344,400 13.31 12.70
01-05-11 13.30 13.87 13.10 534,500 13.45 12.83
Date Open High Low Vol Cls adjCls
01-05-10 12.66 13.25 12.65 537,000 13.21 12.60
01-05-09 12.78 12.78 12.30 494,900 12.66 12.08
01-05-08 12.14 12.85 11.95 491,300 12.77 12.18
01-05-07 11.80 12.22 11.75 425,800 12.13 11.57
01-05-04 10.90 11.80 10.77 295,600 11.53 11.00
01-05-03 11.00 11.09 10.75 261,400 11.01 10.50
01-05-02 10.52 11.50 10.26 520,900 11.30 10.78
01-05-01 9.85 10.56 9.85 658,700 10.52 10.04
01-04-30 9.00 9.40 9.00 310,800 9.35 8.92
Date Open High Low Vol Cls adjCls
01-04-27 8.98 9.05 8.93 91,000 9.05 8.63
01-04-26 8.95 9.00 8.93 54,800 9.00 8.59
01-04-25 9.00 9.10 8.76 299,100 8.99 8.58
01-04-24 8.85 9.00 8.85 68,600 8.96 8.55
01-04-23 8.98 8.98 8.83 88,700 8.88 8.47
01-04-20 8.90 8.98 8.80 74,500 8.90 8.49
01-04-19 8.98 9.07 8.93 226,600 9.00 8.59
01-04-18 8.85 9.00 8.85 161,900 8.98 8.57
01-04-17 8.80 8.98 8.80 83,300 8.95 8.54
Date Open High Low Vol Cls adjCls
01-04-16 8.98 8.98 8.85 116,600 8.90 8.49
01-04-12 8.90 9.00 8.84 47,500 8.98 8.57
01-04-11 8.91 9.01 8.75 202,500 9.00 8.59
01-04-10 9.40 9.58 8.95 182,900 9.01 8.60
01-04-09 9.02 9.45 9.01 86,900 9.45 9.02
01-04-06 9.30 9.30 9.00 70,300 9.05 8.63
01-04-05 9.00 9.48 8.94 103,600 9.35 8.92
01-04-04 8.96 8.97 8.75 104,000 8.81 8.41
01-04-03 9.20 9.20 8.83 160,100 8.96 8.55
Date Open High Low Vol Cls adjCls
01-04-02 9.50 9.50 9.13 116,400 9.20 8.78
01-03-30 8.60 9.50 8.50 155,500 9.45 9.02
01-03-29 9.05 9.05 8.58 92,300 8.70 8.30
01-03-28 9.05 9.13 8.80 74,600 9.13 8.71
01-03-27 8.65 9.15 8.63 102,300 9.15 8.73
01-03-26 9.00 9.10 8.54 194,400 8.75 8.35
01-03-23 8.85 8.99 8.70 175,100 8.90 8.49
01-03-22 9.15 9.20 8.40 233,100 8.80 8.40
01-03-21 9.55 9.65 9.25 219,600 9.25 8.82
Date Open High Low Vol Cls adjCls
01-03-20 9.82 9.82 9.54 119,300 9.55 9.11
01-03-19 9.66 9.93 9.60 147,600 9.82 9.37
01-03-16 9.92 9.94 9.50 163,000 9.65 9.21
01-03-15 10.02 10.05 9.81 156,000 10.02 9.56
01-03-14 10.18 10.30 9.75 203,400 9.76 9.31
01-03-13 10.20 10.45 10.10 192,400 10.18 9.71
01-03-12 10.25 10.75 10.21 405,800 10.30 9.83
01-03-09 9.43 10.02 9.30 210,700 10.01 9.55
01-03-08 9.40 9.45 9.30 224,200 9.43 9.00
Date Open High Low Vol Cls adjCls
01-03-07 9.36 9.40 9.27 69,800 9.30 8.87
01-03-06 9.20 9.37 9.18 98,200 9.35 8.92
01-03-05 9.07 9.20 9.00 92,400 9.18 8.76
01-03-02 8.75 9.00 8.75 78,100 8.97 8.56
01-03-01 9.10 9.10 8.76 46,600 8.77 8.37
01-02-28 9.20 9.20 8.85 115,500 9.05 8.63
01-02-27 9.30 9.38 9.10 52,400 9.20 8.78
01-02-26 8.75 9.30 8.73 89,000 9.30 8.87
01-02-23 9.05 9.13 8.93 105,900 9.05 8.63
Date Open High Low Vol Cls adjCls
01-02-22 9.05 9.20 8.95 231,500 9.13 8.71
01-02-21 9.50 9.50 9.08 79,500 9.15 8.73
01-02-20 9.79 9.80 9.60 158,800 9.60 9.16
01-02-16 9.86 9.87 9.52 65,400 9.76 9.31
01-02-15 9.90 9.97 9.85 73,400 9.95 9.49
01-02-14 9.80 9.98 9.75 153,100 9.85 9.40
01-02-13 9.60 9.95 9.60 116,400 9.88 9.43
01-02-12 9.40 9.55 9.15 142,400 9.55 9.11
01-02-09 9.50 9.63 9.30 233,900 9.30 8.87
Date Open High Low Vol Cls adjCls
01-02-08 8.95 9.42 8.90 237,000 9.41 8.98
01-02-07 8.50 9.00 8.50 281,200 8.95 8.54
01-02-06 8.60 8.60 8.28 105,000 8.50 8.11
01-02-05 8.45 8.68 8.45 100,000 8.55 8.16
01-02-02 8.80 8.80 8.25 172,600 8.50 8.11
01-02-01 8.95 8.95 8.70 86,900 8.70 8.30
01-01-31 8.70 8.99 8.45 126,500 8.95 8.54
01-01-30 8.80 8.85 8.62 70,400 8.79 8.39
01-01-29 8.95 9.00 8.75 83,800 8.80 8.40
Date Open High Low Vol Cls adjCls
01-01-26 9.00 9.00 8.75 93,500 8.94 8.53
01-01-25 8.94 9.00 8.75 240,700 8.94 8.53
01-01-24 8.88 9.00 8.63 173,800 8.88 8.47
01-01-23 8.44 8.88 8.38 70,500 8.88 8.47
01-01-22 8.44 8.56 8.25 138,400 8.56 8.17
01-01-19 8.88 8.94 8.44 150,300 8.50 8.11
01-01-18 8.88 9.00 8.75 66,200 9.00 8.59
01-01-17 9.13 9.13 8.50 164,900 8.81 8.41
01-01-16 8.13 9.13 8.06 271,300 9.13 8.71
Date Open High Low Vol Cls adjCls
01-01-12 8.56 8.56 8.00 279,200 8.25 7.87
01-01-11 8.25 8.56 8.13 117,700 8.56 8.17
01-01-10 8.31 8.44 8.25 37,800 8.31 7.93
01-01-09 8.19 8.44 8.06 42,300 8.31 7.93
01-01-08 8.13 8.44 8.13 49,900 8.25 7.87
01-01-05 8.56 8.56 8.00 67,900 8.13 7.75
01-01-04 8.19 8.44 8.00 100,200 8.38 7.99
01-01-03 7.56 8.13 7.44 253,600 8.06 7.69
01-01-02 7.44 7.81 7.31 96,000 7.69 7.33
Date Open High Low Vol Cls adjCls
00-12-29 7.56 7.63 7.25 174,900 7.44 7.10
00-12-28 6.44 7.75 6.44 305,600 7.56 7.21
00-12-27 6.25 6.63 6.13 224,100 6.38 6.08
00-12-26 6.63 6.81 6.00 211,900 6.19 5.90
00-12-22 6.63 6.75 6.44 263,800 6.63 6.32
00-12-21 6.88 7.00 6.75 110,600 7.00 6.68
00-12-20 7.19 7.25 6.75 341,600 6.88 6.56
00-12-19 7.69 7.69 7.13 113,600 7.19 6.86
00-12-18 7.63 7.69 7.50 67,900 7.69 7.33
Date Open High Low Vol Cls adjCls
00-12-15 7.81 7.94 7.56 111,700 7.63 7.27
00-12-14 8.06 8.06 7.63 150,400 7.88 7.51
00-12-13 8.00 8.06 7.94 86,000 8.00 7.63
00-12-12 8.00 8.13 7.81 82,600 7.94 7.57
00-12-11 8.00 8.13 7.94 180,400 8.06 7.69
00-12-08 8.00 8.00 7.94 119,600 8.00 7.63
00-12-07 8.31 8.44 7.94 90,200 7.94 7.57
00-12-06 8.56 8.63 8.25 80,800 8.44 8.05
00-12-05 7.81 8.81 7.81 317,500 8.69 8.29
Date Open High Low Vol Cls adjCls
00-12-04 8.13 8.25 7.81 127,100 7.94 7.57
00-12-01 8.38 8.38 8.13 45,000 8.19 7.81
00-11-30 8.69 8.69 8.25 198,100 8.25 7.87
00-11-29 8.50 8.75 8.44 53,100 8.69 8.29
00-11-28 8.88 8.88 8.50 191,000 8.56 8.17
00-11-27 8.94 9.19 8.94 164,700 9.00 8.59
00-11-24 9.19 9.19 9.00 45,000 9.06 8.65
00-11-22 8.56 9.94 8.56 172,300 9.19 8.77
00-11-21 8.38 8.50 8.19 98,800 8.50 8.11
Date Open High Low Vol Cls adjCls
00-11-20 8.44 8.50 8.31 101,200 8.38 7.99
00-11-17 8.56 8.56 8.44 53,100 8.50 8.11
00-11-16 8.44 8.50 8.31 126,900 8.44 8.05
00-11-15 8.44 8.75 8.44 41,500 8.44 8.05
00-11-14 8.44 8.81 8.38 67,600 8.44 8.05
00-11-13 8.44 8.56 8.31 123,300 8.44 8.05
00-11-10 8.88 8.88 8.50 41,300 8.56 8.17
00-11-09 8.81 8.81 8.50 72,900 8.81 8.41
00-11-08 8.63 9.13 8.63 106,000 8.81 8.41
Date Open High Low Vol Cls adjCls
00-11-07 8.81 8.88 8.63 59,200 8.69 8.29
00-11-06 8.94 8.94 8.81 68,600 8.88 8.47
00-11-03 8.88 9.00 8.88 64,900 8.94 8.53
00-11-02 8.63 9.44 8.56 338,700 8.88 8.47
00-11-01 7.88 8.69 7.75 186,200 8.69 8.29
00-10-31 7.88 7.94 7.75 72,900 7.94 7.57
00-10-30 7.81 7.88 7.63 71,400 7.88 7.51
00-10-27 7.63 8.19 7.63 196,400 7.81 7.45
00-10-26 6.75 7.63 6.75 217,200 7.50 7.16
Date Open High Low Vol Cls adjCls
00-10-25 6.75 6.75 6.56 40,700 6.69 6.38
00-10-24 6.88 6.94 6.63 40,500 6.88 6.56
00-10-23 6.75 6.94 6.63 39,500 6.88 6.56
00-10-20 6.81 6.88 6.56 80,600 6.63 6.32
00-10-19 6.94 7.00 6.56 147,100 6.81 6.50
00-10-18 6.94 7.00 6.75 85,200 6.94 6.62
00-10-17 7.38 7.44 7.00 75,500 7.06 6.74
00-10-16 7.38 7.56 7.25 73,600 7.50 7.16
00-10-13 7.38 7.50 7.25 68,000 7.50 7.16
Date Open High Low Vol Cls adjCls
00-10-12 7.38 7.50 7.25 51,900 7.44 7.10
00-10-11 7.50 7.50 7.19 93,000 7.44 7.10
00-10-10 7.69 7.69 7.25 244,200 7.44 7.10
00-10-09 7.94 7.94 7.56 65,900 7.69 7.33
00-10-06 7.63 7.81 7.56 50,200 7.63 7.27
00-10-05 7.50 7.63 7.38 89,100 7.56 7.21
00-10-04 7.56 7.63 7.38 137,600 7.38 7.04
00-10-03 7.50 7.69 7.50 47,600 7.69 7.33
00-10-02 7.56 7.63 7.50 67,600 7.50 7.16
Date Open High Low Vol Cls adjCls
00-09-29 7.69 7.69 7.44 72,600 7.56 7.21
00-09-28 7.75 7.81 7.63 58,400 7.69 7.33
00-09-27 7.94 8.00 7.75 103,100 7.75 7.39
00-09-26 7.81 7.94 7.56 147,200 7.88 7.51
00-09-25 8.00 8.06 7.75 65,500 7.75 7.39
00-09-22 8.00 8.06 7.94 63,500 8.00 7.63
00-09-21 8.00 8.13 7.88 79,900 8.13 7.75
00-09-20 8.06 8.13 7.88 119,900 8.06 7.69
00-09-19 7.81 8.06 7.75 72,100 8.00 7.63
Date Open High Low Vol Cls adjCls
00-09-18 8.00 8.13 7.81 73,000 7.81 7.45
00-09-15 8.13 8.19 7.94 100,200 8.13 7.75
00-09-14 8.25 8.25 8.00 36,300 8.19 7.81
00-09-13 8.00 8.25 7.94 126,800 8.13 7.75
00-09-12 8.06 8.19 7.88 106,400 8.00 7.63
00-09-11 8.38 8.38 8.00 147,400 8.13 7.75
00-09-08 8.31 8.31 7.88 96,700 8.00 7.63
00-09-07 8.19 8.31 8.13 64,200 8.25 7.87
00-09-06 8.19 8.25 7.94 56,100 8.25 7.87
Date Open High Low Vol Cls adjCls
00-09-05 8.13 8.31 8.06 143,900 8.06 7.69
00-09-01 8.13 8.19 8.00 74,200 8.13 7.75
00-08-31 7.50 8.00 7.50 273,600 8.00 7.63
00-08-30 7.63 7.63 7.44 76,300 7.50 7.16
00-08-29 7.50 7.69 7.44 591,100 7.50 7.16
00-08-28 7.50 7.50 7.31 343,200 7.44 7.10
00-08-25 7.50 7.50 7.31 91,100 7.38 7.04
00-08-24 7.25 7.63 7.25 286,400 7.38 7.04
00-08-23 7.94 7.94 6.81 362,700 7.00 6.68
Date Open High Low Vol Cls adjCls
00-08-22 8.13 8.13 7.75 104,100 7.75 7.39
00-08-21 8.00 8.06 7.94 77,200 8.06 7.69
00-08-18 7.75 8.13 7.69 176,900 7.94 7.57
00-08-17 7.75 7.81 7.63 62,200 7.69 7.33
00-08-16 7.81 7.88 7.69 56,200 7.75 7.39
00-08-15 7.75 7.81 7.63 168,200 7.75 7.39
00-08-14 7.75 7.75 7.69 103,500 7.75 7.39
00-08-11 7.63 7.75 7.56 72,400 7.75 7.39
00-08-10 7.75 7.81 7.50 70,800 7.50 7.16
Date Open High Low Vol Cls adjCls
00-08-09 7.88 7.94 7.75 72,500 7.75 7.39
00-08-08 7.69 7.94 7.63 129,900 7.88 7.51
00-08-07 8.13 8.19 7.50 348,200 7.69 7.33
00-08-04 8.69 8.69 8.19 77,900 8.19 7.81
00-08-03 8.06 8.63 8.06 86,600 8.63 8.23
00-08-02 8.75 8.75 8.25 91,200 8.38 7.99
00-08-01 8.75 9.06 8.50 105,400 8.81 8.41
00-07-31 9.06 9.19 8.88 98,500 9.13 8.71
00-07-28 9.13 9.13 8.94 56,000 8.94 8.53
Date Open High Low Vol Cls adjCls
00-07-27 9.06 9.13 9.00 52,100 9.00 8.59
00-07-26 9.13 9.19 9.00 85,900 9.13 8.71
00-07-25 9.19 9.19 9.00 88,900 9.06 8.65
00-07-24 9.13 9.25 9.00 52,100 9.13 8.71
00-07-21 9.13 9.19 9.00 83,100 9.00 8.59
00-07-20 8.94 9.19 8.81 101,400 9.00 8.59
00-07-19 8.94 9.00 8.75 70,800 8.75 8.35
00-07-18 8.81 8.94 8.75 54,100 8.94 8.53
00-07-17 8.75 8.81 8.50 66,300 8.81 8.41
Date Open High Low Vol Cls adjCls
00-07-14 8.75 8.75 8.50 56,600 8.63 8.23
00-07-13 8.81 8.94 8.69 38,800 8.81 8.41
00-07-12 8.75 8.88 8.63 53,500 8.69 8.29
00-07-11 8.88 8.94 8.63 100,900 8.63 8.23
00-07-10 8.50 8.88 8.44 120,900 8.81 8.41
00-07-07 8.25 8.63 8.25 159,500 8.50 8.11
00-07-06 8.00 8.19 7.94 91,800 8.19 7.81
00-07-05 7.69 7.88 7.56 67,700 7.88 7.51
00-07-03 7.63 7.75 7.50 32,900 7.63 7.27
Date Open High Low Vol Cls adjCls
00-06-30 7.81 7.81 7.44 123,900 7.52 7.17
00-06-29 7.75 7.88 7.69 34,700 7.75 7.39
00-06-28 7.81 7.88 7.63 65,000 7.88 7.51
00-06-27 7.75 7.81 7.69 31,100 7.75 7.39
00-06-26 7.81 7.88 7.75 41,400 7.81 7.45
00-06-23 7.88 7.88 7.69 64,200 7.69 7.33
00-06-22 7.88 8.13 7.81 48,700 7.81 7.45
00-06-21 7.75 7.88 7.69 79,800 7.75 7.39
00-06-20 7.75 7.75 7.63 77,400 7.69 7.33
Date Open High Low Vol Cls adjCls
00-06-19 7.94 7.94 7.69 187,500 7.75 7.39
00-06-16 8.00 8.00 7.88 61,600 7.94 7.57
00-06-15 7.94 8.00 7.81 57,800 8.00 7.63
00-06-14 7.94 8.00 7.88 41,800 7.94 7.57
00-06-13 8.00 8.00 7.75 142,200 7.81 7.45
00-06-12 8.00 8.00 7.94 155,200 7.94 7.57
00-06-09 8.13 8.13 7.88 126,200 7.94 7.57
00-06-08 8.31 8.31 8.00 109,200 8.00 7.63
00-06-07 8.81 8.81 8.38 37,400 8.38 7.99
Date Open High Low Vol Cls adjCls
00-06-06 8.75 8.94 8.69 141,700 8.94 8.53
00-06-05 8.63 9.00 8.50 105,200 8.75 8.35
00-06-02 7.81 8.75 7.81 163,700 8.75 8.35
00-06-01 7.88 7.94 7.75 42,100 7.81 7.45
00-05-31 7.44 7.94 7.38 143,400 7.94 7.57
00-05-30 7.50 7.50 7.13 123,400 7.44 7.10
00-05-26 7.31 7.50 7.19 36,000 7.38 7.04
00-05-25 7.25 7.50 7.06 39,700 7.31 6.98
00-05-24 7.13 7.38 7.13 135,000 7.13 6.80
Date Open High Low Vol Cls adjCls
00-05-23 7.38 7.56 7.31 64,200 7.38 7.04
00-05-22 7.38 7.38 7.13 102,300 7.38 7.04
00-05-19 7.56 7.56 7.38 77,900 7.38 7.04
00-05-18 7.75 7.88 7.44 140,100 7.50 7.16
00-05-17 8.00 8.25 7.88 88,800 7.88 7.51
00-05-16 8.00 8.25 7.94 109,900 8.13 7.75
00-05-15 8.19 8.19 7.94 151,400 8.06 7.69
00-05-12 8.00 8.25 7.94 86,900 8.25 7.87
00-05-11 8.00 8.19 8.00 68,900 8.06 7.69
Date Open High Low Vol Cls adjCls
00-05-10 8.38 8.44 7.94 68,500 8.13 7.75
00-05-09 8.81 8.81 8.25 207,700 8.25 7.87
00-05-08 9.00 9.00 8.75 103,900 8.81 8.41
00-05-05 8.88 9.25 8.88 140,300 9.13 8.71
00-05-04 8.88 9.06 8.81 97,100 8.88 8.47
00-05-03 9.13 9.25 8.88 137,400 8.94 8.53
00-05-02 9.31 9.38 9.19 83,300 9.25 8.82
00-05-01 9.38 9.38 9.00 164,300 9.25 8.82
00-04-28 8.63 8.94 8.50 75,300 8.94 8.53
Date Open High Low Vol Cls adjCls
00-04-27 7.81 8.75 7.81 222,500 8.75 8.35
00-04-26 8.19 8.25 7.81 74,100 7.81 7.45
00-04-25 7.88 8.25 7.75 106,400 8.25 7.87
00-04-24 7.94 7.94 7.56 100,000 7.75 7.39
00-04-20 8.00 8.00 7.81 106,400 7.94 7.57
00-04-19 7.94 8.00 7.81 141,900 7.88 7.51
00-04-18 8.31 8.38 7.88 141,000 8.06 7.69
00-04-17 8.25 8.44 7.94 213,900 8.25 7.87
00-04-14 8.63 8.75 8.19 192,800 8.31 7.93
Date Open High Low Vol Cls adjCls
00-04-13 8.50 8.75 8.38 102,700 8.69 8.29
00-04-12 8.94 8.94 8.50 123,100 8.50 8.11
00-04-11 8.56 9.00 8.56 179,800 8.94 8.53
00-04-10 8.75 8.94 8.63 77,600 8.69 8.29
00-04-07 8.75 8.94 8.63 166,100 8.94 8.53
00-04-06 8.75 8.81 8.63 58,600 8.75 8.35
00-04-05 8.75 8.81 8.56 225,300 8.69 8.29
00-04-04 8.88 8.88 8.38 130,700 8.63 8.23
00-04-03 8.75 9.00 8.75 92,600 8.88 8.47
Date Open High Low Vol Cls adjCls
00-03-31 9.63 10.00 8.38 350,200 8.38 7.99
00-03-30 9.75 9.88 9.00 154,200 9.13 8.71
00-03-29 8.81 9.94 8.75 259,400 9.75 9.30
00-03-28 8.81 8.81 8.63 103,900 8.69 8.29
00-03-27 8.69 8.81 8.63 223,200 8.81 8.41
00-03-24 8.50 8.56 8.50 106,000 8.56 8.17
00-03-23 8.50 8.63 8.50 76,800 8.50 8.11
00-03-22 8.50 8.63 8.44 214,400 8.63 8.23
00-03-21 8.81 8.81 8.38 212,100 8.69 8.29
Date Open High Low Vol Cls adjCls
00-03-20 8.25 8.81 8.25 177,100 8.81 8.41
00-03-17 8.69 8.81 8.50 393,300 8.63 8.23
00-03-16 8.88 8.88 8.50 368,100 8.75 8.35
00-03-15 8.00 8.75 7.94 273,900 8.56 8.17
00-03-14 8.19 8.44 7.94 141,900 8.06 7.69
00-03-13 8.31 8.50 8.00 190,000 8.44 8.05
00-03-10 8.75 8.88 8.63 214,600 8.75 8.35
00-03-09 8.75 8.94 8.63 235,600 8.69 8.29
00-03-08 8.19 8.63 8.06 373,100 8.56 8.17
Date Open High Low Vol Cls adjCls
00-03-07 8.31 8.31 8.00 142,400 8.13 7.75
00-03-06 7.75 8.19 7.50 451,900 8.13 7.75
00-03-03 7.75 7.81 7.25 557,100 7.56 7.21
00-03-02 7.88 7.88 7.50 623,100 7.63 7.27
00-03-01 8.00 8.44 7.25 989,900 7.88 7.51
00-02-29 10.50 10.50 8.25 1,005,200 8.50 8.11
00-02-28 11.63 11.75 11.31 210,300 11.50 10.97
00-02-25 11.44 11.63 11.38 205,400 11.50 10.97
00-02-24 11.69 11.69 11.25 110,500 11.31 10.79
Date Open High Low Vol Cls adjCls
00-02-23 11.69 11.75 11.38 97,500 11.38 10.85
00-02-22 11.69 12.00 11.44 185,700 11.63 11.09
00-02-18 11.19 11.56 11.00 99,400 11.44 10.91
00-02-17 11.38 11.63 11.00 179,500 11.00 10.49
00-02-16 11.94 11.94 11.44 217,700 11.44 10.91
00-02-15 12.00 12.50 11.50 960,100 11.88 11.33
00-02-14 11.75 11.88 11.44 158,100 11.56 11.03
00-02-11 11.75 12.06 11.56 516,500 11.63 11.09
00-02-10 10.94 11.31 10.81 303,200 11.31 10.79
Date Open High Low Vol Cls adjCls
00-02-09 10.63 10.94 10.56 117,700 10.81 10.32
00-02-08 10.69 10.75 10.50 113,700 10.56 10.08
00-02-07 10.81 10.94 10.56 93,200 10.75 10.26
00-02-04 11.00 11.00 10.69 381,000 10.94 10.43
00-02-03 11.06 11.06 10.69 152,300 11.00 10.49
00-02-02 11.00 11.25 10.75 292,000 11.00 10.49
00-02-01 11.00 11.06 10.94 327,200 11.00 10.49
00-01-31 10.94 11.25 10.81 134,700 11.06 10.55
00-01-28 11.44 11.44 10.88 112,200 10.94 10.43
Date Open High Low Vol Cls adjCls
00-01-27 11.06 11.44 10.88 404,800 11.44 10.91
00-01-26 10.00 11.50 10.00 460,100 11.13 10.61
00-01-25 10.13 10.13 10.00 141,300 10.00 9.54
00-01-24 10.19 10.19 10.00 140,900 10.06 9.60
00-01-21 10.06 10.19 10.00 131,000 10.19 9.72
00-01-20 10.25 10.38 10.06 78,500 10.19 9.72
00-01-19 10.25 10.38 10.06 95,300 10.13 9.66
00-01-18 10.50 10.50 10.38 111,400 10.38 9.90
00-01-14 10.56 10.69 10.50 133,700 10.63 10.14
Date Open High Low Vol Cls adjCls
00-01-13 10.00 10.50 9.94 250,400 10.50 10.02
00-01-12 9.94 10.06 9.88 144,100 10.06 9.60
00-01-11 10.00 10.06 9.88 76,300 9.94 9.48
00-01-10 10.13 10.25 9.88 214,400 10.00 9.54
00-01-07 9.75 10.13 9.69 191,700 10.06 9.60
00-01-06 9.63 10.06 9.56 204,800 9.88 9.42
00-01-05 9.69 9.81 9.56 116,300 9.75 9.30
00-01-04 9.50 9.88 9.31 197,600 9.69 9.24
00-01-03 10.25 10.25 9.50 206,600 9.69 9.24
Date Open High Low Vol Cls adjCls
99-12-31 9.69 10.19 9.50 164,300 10.19 9.72
99-12-30 9.81 9.94 9.69 192,900 9.69 9.24
99-12-29 9.00 9.94 9.00 276,100 9.94 9.48
99-12-28 9.19 9.19 8.69 149,300 8.92 8.51
99-12-27 9.50 9.50 9.13 215,400 9.13 8.71
99-12-23 8.88 9.19 8.88 272,100 9.13 8.71
99-12-22 8.50 8.88 8.44 219,700 8.81 8.41
99-12-21 8.50 8.63 8.50 162,700 8.50 8.11
99-12-20 8.50 8.69 8.50 171,800 8.50 8.11
Date Open High Low Vol Cls adjCls
99-12-17 8.63 8.75 8.44 201,300 8.50 8.11
99-12-16 8.31 8.63 8.31 149,100 8.50 8.11
99-12-15 8.63 8.69 8.44 181,100 8.44 8.05
99-12-14 8.63 9.00 8.38 539,900 8.56 8.17
99-12-13 8.25 8.81 8.13 396,200 8.63 8.23
99-12-10 8.13 8.25 8.00 318,300 8.13 7.75
99-12-09 7.44 7.94 7.19 668,600 7.94 7.57
99-12-08 7.75 7.81 7.44 395,700 7.44 7.10
99-12-07 7.88 8.00 7.75 139,800 7.81 7.45
Date Open High Low Vol Cls adjCls
99-12-06 8.50 8.50 7.94 149,800 8.19 7.81
99-12-03 7.88 8.25 7.81 321,100 8.13 7.75
99-12-02 7.88 7.94 7.88 85,200 7.88 7.51
99-12-01 7.81 7.88 7.63 112,000 7.81 7.45
99-11-30 7.63 7.94 7.56 120,100 7.94 7.57
99-11-29 7.88 7.94 7.50 134,700 7.75 7.39
99-11-26 8.00 8.00 7.63 49,100 7.88 7.51
99-11-24 7.75 7.94 7.63 112,200 7.81 7.45
99-11-23 7.50 7.81 7.38 118,700 7.63 7.27
Date Open High Low Vol Cls adjCls
99-11-22 7.63 7.75 7.50 108,400 7.63 7.27
99-11-19 7.75 7.94 7.63 128,000 7.63 7.27
99-11-18 7.81 7.88 7.69 90,800 7.75 7.39
99-11-17 7.38 7.81 7.38 67,700 7.81 7.45
99-11-16 7.94 8.00 7.38 114,700 7.50 7.16
99-11-15 7.81 8.00 7.81 90,500 7.94 7.57
99-11-12 7.88 7.94 7.75 68,200 7.94 7.57
99-11-11 7.75 7.94 7.69 102,500 7.94 7.57
99-11-10 7.88 7.88 7.69 101,900 7.81 7.45
Date Open High Low Vol Cls adjCls
99-11-09 8.00 8.00 7.75 188,800 7.88 7.51
99-11-08 7.31 7.69 7.13 558,300 7.50 7.16
99-11-05 7.25 7.38 7.00 138,900 7.19 6.86
99-11-04 7.38 7.44 7.25 109,800 7.25 6.92
99-11-03 7.44 7.44 7.25 97,500 7.44 7.10
99-11-02 7.50 7.50 7.31 78,300 7.38 7.04
99-11-01 7.50 7.63 7.38 164,500 7.50 7.16
99-10-29 7.75 7.88 7.50 60,500 7.50 7.16
99-10-28 7.63 7.88 7.63 73,200 7.81 7.45
Date Open High Low Vol Cls adjCls
99-10-27 7.75 7.88 7.44 117,600 7.56 7.21
99-10-26 7.94 8.00 7.56 114,300 7.63 7.27
99-10-25 8.00 8.06 7.88 33,700 7.88 7.51
99-10-22 7.81 8.06 7.75 86,000 8.06 7.69
99-10-21 8.06 8.19 7.75 147,900 7.81 7.45
99-10-20 8.56 8.56 8.06 96,100 8.19 7.81
99-10-19 8.81 8.94 8.69 21,800 8.69 8.29
99-10-18 8.50 8.88 8.31 47,700 8.88 8.47
99-10-15 8.56 8.63 8.25 51,100 8.38 7.99
Date Open High Low Vol Cls adjCls
99-10-14 8.69 8.81 8.56 56,400 8.56 8.17
99-10-13 8.81 8.94 8.63 38,700 8.69 8.29
99-10-12 8.88 8.94 8.81 64,200 8.81 8.41
99-10-11 9.13 9.38 8.81 78,200 8.81 8.41
99-10-08 9.50 9.50 9.06 80,400 9.19 8.77
99-10-07 9.50 9.50 9.25 71,300 9.50 9.06
99-10-06 9.19 9.56 9.19 124,500 9.56 9.12
99-10-05 9.13 9.31 9.06 45,100 9.25 8.82
99-10-04 9.19 9.25 9.06 42,500 9.13 8.71
Date Open High Low Vol Cls adjCls
99-10-01 9.19 9.31 9.13 23,200 9.19 8.77
99-09-30 9.19 9.31 9.13 86,500 9.31 8.88
99-09-29 9.06 9.25 9.00 80,500 9.19 8.77
99-09-28 8.88 9.06 8.81 106,000 9.06 8.65
99-09-27 8.56 8.81 8.56 79,300 8.81 8.41
99-09-24 8.56 8.56 8.38 65,800 8.50 8.11
99-09-23 8.75 8.75 8.56 48,900 8.56 8.17
99-09-22 8.75 8.81 8.63 138,100 8.75 8.35
99-09-21 8.56 8.81 8.56 109,800 8.75 8.35
Date Open High Low Vol Cls adjCls
99-09-20 8.56 8.63 8.44 91,500 8.63 8.23
99-09-17 8.88 8.88 8.63 62,800 8.69 8.29
99-09-16 8.81 8.94 8.63 51,500 8.75 8.35
99-09-15 9.00 9.06 8.81 47,600 8.94 8.53
99-09-14 9.06 9.13 8.88 35,600 9.00 8.59
99-09-13 8.94 9.19 8.81 121,400 9.06 8.65
99-09-10 8.75 8.94 8.63 35,200 8.81 8.41
99-09-09 8.56 8.81 8.56 160,400 8.75 8.35
99-09-08 8.63 8.69 8.50 59,200 8.63 8.23
Date Open High Low Vol Cls adjCls
99-09-07 8.75 8.81 8.50 103,600 8.69 8.29
99-09-03 8.44 8.88 8.44 83,100 8.75 8.35
99-09-02 8.75 8.75 8.38 41,200 8.38 7.99
99-09-01 8.50 8.69 8.38 54,100 8.69 8.29
99-08-31 8.50 8.63 8.25 136,500 8.50 8.11
99-08-30 8.75 8.75 8.56 44,100 8.69 8.29
99-08-27 8.94 8.94 8.75 25,400 8.75 8.35
99-08-26 8.88 8.94 8.81 49,900 8.88 8.47
99-08-25 8.75 8.94 8.63 62,800 8.88 8.47
Date Open High Low Vol Cls adjCls
99-08-24 9.00 9.06 8.81 39,900 8.81 8.41
99-08-23 9.19 9.25 9.06 38,400 9.13 8.71
99-08-20 9.31 9.31 9.13 43,000 9.25 8.82
99-08-19 9.06 9.25 9.00 48,900 9.25 8.82
99-08-18 9.31 9.31 8.94 124,400 9.19 8.77
99-08-17 9.44 9.44 9.19 434,200 9.38 8.94
99-08-16 9.25 9.50 9.13 172,000 9.50 9.06
99-08-13 8.94 9.06 8.81 100,300 9.06 8.65
99-08-12 8.50 9.13 8.44 87,700 8.75 8.35
Date Open High Low Vol Cls adjCls
99-08-11 8.63 8.75 8.44 87,800 8.63 8.23
99-08-10 8.44 8.63 8.00 206,700 8.56 8.17
99-08-09 8.75 8.75 8.25 91,300 8.56 8.17
99-08-06 8.94 9.00 8.69 52,700 8.88 8.47
99-08-05 9.13 9.19 8.88 91,700 9.06 8.65
99-08-04 9.25 9.25 9.13 113,600 9.25 8.82
99-08-03 9.13 9.25 8.88 49,900 9.13 8.71
99-08-02 9.13 9.19 8.88 62,100 9.19 8.77
99-07-30 9.06 9.25 9.00 43,500 9.19 8.77
Date Open High Low Vol Cls adjCls
99-07-29 9.19 9.25 9.00 54,800 9.06 8.65
99-07-28 9.00 9.38 9.00 93,700 9.25 8.82
99-07-27 8.50 9.00 8.25 227,300 9.00 8.59
99-07-26 9.25 9.25 8.75 165,000 8.88 8.47
99-07-23 9.63 9.69 9.38 63,300 9.38 8.94
99-07-22 9.88 10.00 9.69 210,700 9.75 9.30
99-07-21 9.56 10.00 9.50 158,600 9.75 9.30
99-07-20 10.00 10.00 9.38 213,600 9.63 9.18
99-07-19 9.44 10.13 9.38 253,200 10.13 9.66
Date Open High Low Vol Cls adjCls
99-07-16 9.38 9.56 9.25 74,100 9.38 8.94
99-07-15 9.44 9.44 9.25 88,100 9.38 8.94
99-07-14 9.50 9.50 9.25 69,400 9.50 9.06
99-07-13 9.56 9.75 9.25 172,900 9.50 9.06
99-07-12 9.63 9.81 9.50 360,900 9.69 9.24
99-07-09 9.88 9.88 9.69 126,900 9.81 9.36
99-07-08 9.88 9.94 9.88 77,700 9.94 9.48
99-07-07 10.00 10.00 9.88 70,400 9.94 9.48
99-07-06 10.19 10.31 9.88 229,100 10.00 9.54
Date Open High Low Vol Cls adjCls
99-07-02 10.00 10.38 10.00 570,300 10.19 9.72
99-07-01 9.38 10.75 9.38 1,814,600 9.94 9.48
99-06-30 9.00 9.25 8.88 184,600 8.94 8.53
99-06-29 9.13 9.13 9.00 65,400 9.00 8.59
99-06-28 9.13 9.19 9.06 53,000 9.06 8.65
99-06-25 8.94 9.13 8.94 41,900 9.06 8.65
99-06-24 9.19 9.25 8.94 52,800 9.00 8.59
99-06-23 9.19 9.25 9.06 65,500 9.19 8.77
99-06-22 9.44 9.50 9.13 89,900 9.31 8.88
Date Open High Low Vol Cls adjCls
99-06-21 9.50 9.50 9.31 125,900 9.31 8.88
99-06-18 9.44 9.50 9.19 77,500 9.44 9.00
99-06-17 9.25 9.31 9.06 110,600 9.31 8.88
99-06-16 9.19 9.31 9.13 191,600 9.31 8.88
99-06-15 9.13 9.13 9.00 58,800 9.06 8.65
99-06-14 9.00 9.19 9.00 50,700 9.06 8.65
99-06-11 9.00 9.19 8.94 60,400 9.00 8.59
99-06-10 9.00 9.00 8.88 77,100 9.00 8.59
99-06-09 9.13 9.31 9.00 89,700 9.19 8.77
Date Open High Low Vol Cls adjCls
99-06-08 9.13 9.25 9.00 88,400 9.13 8.71
99-06-07 9.13 9.13 8.75 54,000 9.13 8.71
99-06-04 8.75 9.25 8.75 100,300 9.06 8.65
99-06-03 8.56 8.75 8.31 96,800 8.69 8.29
99-06-02 8.75 8.75 8.38 230,400 8.44 8.05
99-06-01 9.38 9.38 8.88 78,300 8.88 8.47
99-05-28 9.25 9.25 9.00 99,400 9.13 8.71
99-05-27 9.44 9.44 9.13 47,600 9.19 8.77
99-05-26 9.44 9.44 9.25 51,400 9.31 8.88
Date Open High Low Vol Cls adjCls
99-05-25 9.44 9.44 9.25 95,300 9.38 8.94
99-05-24 9.50 9.56 9.31 90,500 9.38 8.94
99-05-21 9.56 9.63 9.38 126,300 9.50 9.06
99-05-20 9.31 9.63 9.31 131,000 9.44 9.00
99-05-19 9.44 9.50 9.25 83,700 9.44 9.00
99-05-18 9.25 9.44 9.25 78,500 9.38 8.94
99-05-17 9.50 9.50 9.25 279,300 9.31 8.88
99-05-14 9.56 9.75 9.25 82,900 9.75 9.30
99-05-13 9.44 9.56 9.25 172,100 9.44 9.00
Date Open High Low Vol Cls adjCls
99-05-12 9.38 9.38 9.19 160,600 9.31 8.88
99-05-11 9.06 9.25 9.00 85,100 9.19 8.77
99-05-10 9.19 9.25 9.00 118,900 9.06 8.65
99-05-07 9.56 9.56 9.13 118,300 9.13 8.71
99-05-06 9.56 9.94 9.50 62,300 9.69 9.24
99-05-05 9.69 10.00 9.56 253,200 9.75 9.30
99-05-04 9.75 9.94 9.63 59,500 9.69 9.24
99-05-03 9.94 9.94 9.56 58,500 9.69 9.24
99-04-30 9.94 10.25 9.81 172,000 9.81 9.36
Date Open High Low Vol Cls adjCls
99-04-29 10.06 10.06 9.25 164,700 9.75 9.30
99-04-28 10.31 10.31 10.00 139,800 10.19 9.72
99-04-27 10.38 10.44 9.88 349,100 10.38 9.90
99-04-26 9.06 10.44 9.06 301,100 10.44 9.96
99-04-23 9.00 9.06 8.88 101,000 8.94 8.53
99-04-22 9.00 9.25 8.88 363,600 9.13 8.71
99-04-21 7.94 8.88 7.75 404,400 8.88 8.47
99-04-20 8.06 8.13 7.63 217,000 7.81 7.45
99-04-19 7.88 8.25 7.75 336,400 7.81 7.45
Date Open High Low Vol Cls adjCls
99-04-16 7.50 7.94 7.38 319,100 7.38 7.04
99-04-15 7.94 8.25 7.75 100,500 7.75 7.39
99-04-14 7.25 8.19 7.19 325,600 7.88 7.51
99-04-13 7.88 7.94 7.25 214,300 7.25 6.92
99-04-12 8.31 8.38 7.81 191,100 7.94 7.57
99-04-09 7.75 8.19 7.44 148,900 8.19 7.81
99-04-08 8.00 8.19 7.56 238,200 7.75 7.39
99-04-07 8.38 8.38 7.94 158,100 8.00 7.63
99-04-06 8.31 8.56 8.13 125,100 8.25 7.87
Date Open High Low Vol Cls adjCls
99-04-05 8.56 8.69 8.25 47,400 8.31 7.93
99-04-01 8.31 8.69 8.31 50,200 8.63 8.23
99-03-31 9.00 9.13 8.31 183,800 8.31 7.93
99-03-30 9.00 9.25 8.94 153,800 9.13 8.71
99-03-29 8.69 9.38 8.56 202,200 9.19 8.77
99-03-26 8.31 8.56 8.25 132,700 8.56 8.17
99-03-25 8.56 8.75 8.56 80,900 8.69 8.29
99-03-24 8.69 8.69 8.31 119,900 8.63 8.23
99-03-23 8.13 8.88 8.13 133,800 8.63 8.23
Date Open High Low Vol Cls adjCls
99-03-22 8.31 8.56 8.19 136,500 8.25 7.87
99-03-19 9.06 9.25 8.69 86,400 8.69 8.29
99-03-18 9.00 9.25 8.88 73,100 9.13 8.71
99-03-17 8.94 9.13 8.78 85,500 9.00 8.59
99-03-16 9.00 9.00 8.75 223,900 8.94 8.53
99-03-15 9.50 9.50 8.94 90,900 9.00 8.59
99-03-12 8.88 9.63 8.81 95,500 9.19 8.77
99-03-11 9.00 9.06 8.81 101,800 8.81 8.41
99-03-10 8.25 8.75 8.25 97,200 8.75 8.35
Date Open High Low Vol Cls adjCls
99-03-09 8.56 8.56 8.06 111,100 8.25 7.87
99-03-08 8.88 8.94 8.38 151,700 8.44 8.05
99-03-05 8.44 8.94 8.44 112,300 8.75 8.35
99-03-04 8.50 8.75 8.44 82,500 8.56 8.17
99-03-03 8.81 8.81 8.50 44,500 8.63 8.23
99-03-02 9.00 9.25 8.75 121,600 8.81 8.41
99-03-01 8.69 8.94 8.69 41,300 8.88 8.47
99-02-26 8.75 9.06 8.63 104,400 8.75 8.35
99-02-25 9.38 9.50 8.75 159,800 8.94 8.53
Date Open High Low Vol Cls adjCls
99-02-24 8.06 9.63 8.06 668,400 9.31 8.88
99-02-23 8.31 8.38 8.00 123,300 8.31 7.93
99-02-22 8.44 8.50 8.31 47,500 8.38 7.99
99-02-19 8.50 8.50 8.06 92,200 8.31 7.93
99-02-18 8.63 8.75 8.50 52,300 8.63 8.23
99-02-17 9.00 9.00 8.25 236,600 8.56 8.17
99-02-16 9.44 9.56 8.75 102,000 9.06 8.65
99-02-12 9.81 9.94 9.31 208,000 9.31 8.88
99-02-11 9.69 10.00 9.63 84,500 9.88 9.42
Date Open High Low Vol Cls adjCls
99-02-10 10.13 10.13 9.63 150,600 9.75 9.30
99-02-09 10.38 10.44 10.13 40,600 10.19 9.72
99-02-08 10.38 10.44 10.19 63,100 10.38 9.90
99-02-05 10.69 10.69 10.38 88,100 10.38 9.90
99-02-04 10.81 11.06 10.63 120,700 10.63 10.14
99-02-03 10.69 10.81 10.56 98,100 10.56 10.08
99-02-02 10.63 10.94 10.56 90,400 10.69 10.20
99-02-01 10.31 10.94 10.31 83,900 10.63 10.14
99-01-29 10.63 10.63 10.31 35,900 10.63 10.14
Date Open High Low Vol Cls adjCls
99-01-28 10.88 11.00 10.19 359,400 10.88 10.38
99-01-27 11.19 11.25 10.69 81,400 10.81 10.32
99-01-26 10.50 11.00 10.50 106,500 11.00 10.49
99-01-25 10.31 10.50 10.25 90,200 10.44 9.96
99-01-22 10.31 10.50 10.31 49,900 10.38 9.90
99-01-21 11.69 11.69 10.38 274,500 10.44 9.96
99-01-20 11.56 11.81 11.44 252,700 11.81 11.27
99-01-19 10.94 11.69 10.81 118,300 11.44 10.91
99-01-15 10.50 11.19 10.13 230,600 11.06 10.55
Date Open High Low Vol Cls adjCls
99-01-14 9.75 10.63 9.63 173,100 10.50 10.02
99-01-13 10.00 10.00 9.56 217,200 9.88 9.42
99-01-12 11.00 11.00 10.25 165,300 10.25 9.78
99-01-11 11.56 11.75 11.06 82,900 11.13 10.61
99-01-08 11.56 11.69 11.13 81,600 11.69 11.15
99-01-07 11.56 12.00 11.44 61,500 11.88 11.33
99-01-06 12.25 12.25 11.63 62,000 11.69 11.15
99-01-05 12.06 12.75 12.06 138,000 12.31 11.75
99-01-04 12.19 12.69 12.00 85,400 12.13 11.57
Date Open High Low Vol Cls adjCls
98-12-31 12.06 12.38 11.44 126,800 12.25 11.69
98-12-30 11.75 12.38 11.56 131,100 12.13 11.57
98-12-29 11.50 11.75 11.50 87,600 11.75 11.21
98-12-28 11.69 11.94 11.50 130,000 11.50 10.97
98-12-24 11.50 11.69 11.25 50,300 11.69 11.15
98-12-23 11.63 11.63 11.13 120,100 11.44 10.91
98-12-22 12.44 12.44 11.75 140,200 11.75 11.21
98-12-21 12.25 12.38 12.19 73,500 12.38 11.81
98-12-18 12.50 12.56 12.19 81,600 12.25 11.69
Date Open High Low Vol Cls adjCls
98-12-17 12.50 12.56 12.13 40,900 12.56 11.99
98-12-16 13.06 13.06 11.94 113,500 12.56 11.99
98-12-15 13.31 13.56 13.00 70,200 13.13 12.52
98-12-14 13.88 13.94 13.31 166,500 13.38 12.76
98-12-11 13.63 14.00 13.63 136,000 13.94 13.30
98-12-10 13.88 13.94 13.81 316,200 13.88 13.24
98-12-09 13.31 14.00 13.31 92,400 14.00 13.36
98-12-08 13.31 13.63 13.25 52,900 13.25 12.64
98-12-07 13.38 13.50 13.38 62,300 13.44 12.82
Date Open High Low Vol Cls adjCls
98-12-04 13.25 13.50 13.25 75,900 13.44 12.82
98-12-03 13.38 13.38 13.25 114,400 13.25 12.64
98-12-02 13.44 13.69 13.25 211,100 13.38 12.76
98-12-01 13.25 13.56 13.25 84,100 13.56 12.94
98-11-30 13.25 13.50 13.13 122,100 13.44 12.82
98-11-27 13.13 13.44 13.13 27,300 13.25 12.64
98-11-25 13.13 13.38 13.13 43,800 13.31 12.70
98-11-24 13.00 13.25 12.94 91,400 13.13 12.52
98-11-23 12.81 13.00 12.75 79,700 12.88 12.28
Date Open High Low Vol Cls adjCls
98-11-20 13.00 13.13 12.63 66,800 12.81 12.22
98-11-19 12.81 13.06 12.81 161,200 13.06 12.46
98-11-18 12.81 12.94 12.69 151,800 12.81 12.22
98-11-17 13.25 13.25 12.81 58,400 12.94 12.34
98-11-16 12.81 13.44 12.81 87,100 13.31 12.70
98-11-13 12.56 12.81 12.44 153,000 12.81 12.22
98-11-12 12.50 12.75 12.31 130,600 12.69 12.10
98-11-11 13.00 13.00 12.50 141,100 12.50 11.93
98-11-10 12.63 12.94 12.56 90,500 12.94 12.34
Date Open High Low Vol Cls adjCls
98-11-09 13.00 13.06 12.50 132,500 12.69 12.10
98-11-06 12.75 12.88 12.63 68,400 12.88 12.28
98-11-05 12.13 12.75 12.13 103,000 12.75 12.16
98-11-04 12.31 12.50 12.19 88,200 12.25 11.69
98-11-03 12.31 12.44 12.13 110,200 12.13 11.57
98-11-02 11.94 12.44 11.94 237,100 12.19 11.63
98-10-30 10.94 12.00 10.94 246,300 11.88 11.33
98-10-29 10.88 11.19 10.88 63,300 11.00 10.49
98-10-28 11.00 11.00 10.88 33,600 11.00 10.49
Date Open High Low Vol Cls adjCls
98-10-27 11.00 11.19 10.94 136,200 11.06 10.55
98-10-26 10.75 11.19 10.75 132,900 10.88 10.38
98-10-23 11.13 11.44 10.56 408,700 10.75 10.26
98-10-22 9.75 11.38 9.75 1,571,200 11.06 10.55
98-10-21 8.88 9.13 8.81 276,300 9.13 8.71
98-10-20 8.38 8.88 8.38 290,400 8.81 8.41
98-10-19 8.31 8.56 8.19 183,500 8.38 7.99
98-10-16 7.75 8.69 7.75 320,400 8.38 7.99
98-10-15 7.19 8.13 7.13 136,900 7.69 7.33
Date Open High Low Vol Cls adjCls
98-10-14 7.31 7.38 6.50 1,040,200 7.25 6.92
98-10-13 7.38 7.63 7.13 96,400 7.31 6.98
98-10-12 7.81 8.00 7.38 94,100 7.44 7.10
98-10-09 7.06 7.69 7.06 88,600 7.69 7.33
98-10-08 7.50 7.50 7.06 158,600 7.13 6.80
98-10-07 7.75 7.75 7.31 118,600 7.69 7.33
98-10-06 8.31 8.50 7.88 87,400 7.94 7.57
98-10-05 8.38 8.56 8.31 73,500 8.31 7.93
98-10-02 8.50 8.56 8.31 69,700 8.38 7.99
Date Open High Low Vol Cls adjCls
98-10-01 8.75 8.75 8.38 73,200 8.56 8.17
98-09-30 9.00 9.06 8.38 64,200 8.69 8.29
98-09-29 9.13 9.44 8.94 220,800 9.13 8.71
98-09-28 8.63 8.94 8.38 36,600 8.50 8.11
98-09-25 8.19 8.69 8.13 162,100 8.50 8.11
98-09-24 8.75 8.81 7.63 454,800 8.44 8.05
98-09-23 9.00 9.00 8.88 75,500 8.88 8.47
98-09-22 8.88 9.25 8.88 192,600 8.94 8.53
98-09-21 9.25 9.25 8.94 73,700 8.94 8.53
Date Open High Low Vol Cls adjCls
98-09-18 9.19 9.38 9.13 181,000 9.31 8.88
98-09-17 9.19 9.19 8.81 44,900 9.06 8.65
98-09-16 9.19 9.25 9.00 55,100 9.06 8.65
98-09-15 9.13 9.19 8.88 35,000 9.19 8.77
98-09-14 8.94 9.3