Checkpoint Systems Inc. (CKP)

8.75
+0.14 (+1.63%)
Exchange
NYQ
Day Range
8.60 - 8.81
52 Week Range
8.55 - 14.23
Open
8.60
Avg. Vol
163,945
Market Cap
367.67M
Short ratio
3.80
PE ratio
36.12
PEG Ratio
1.83
Earnings Share
0.24

Checkpoint Systems Inc. (CKP) Historicals

Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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 9.31 8.94 45,500 9.25 8.82
Date Open High Low Vol Cls adjCls
98-09-11 9.00 9.25 8.75 40,800 8.75 8.35
98-09-10 9.06 9.06 8.63 124,900 8.88 8.47
98-09-09 9.88 10.13 9.13 254,400 9.25 8.82
98-09-08 9.50 9.88 9.50 107,400 9.75 9.30
98-09-04 9.50 9.50 9.25 32,800 9.38 8.94
98-09-03 9.38 9.63 9.38 118,900 9.44 9.00
98-09-02 9.44 9.94 9.44 99,600 9.69 9.24
98-09-01 9.94 9.94 9.25 119,300 9.31 8.88
98-08-31 9.94 10.00 9.75 138,200 9.81 9.36
Date Open High Low Vol Cls adjCls
98-08-28 9.94 10.06 9.88 152,400 10.00 9.54
98-08-27 10.31 10.31 9.81 128,600 10.06 9.60
98-08-26 10.31 10.63 10.31 167,700 10.44 9.96
98-08-25 9.94 11.00 9.88 208,300 10.38 9.90
98-08-24 10.00 10.00 9.88 44,300 9.94 9.48
98-08-21 9.94 10.00 9.88 94,800 10.00 9.54
98-08-20 10.38 10.38 10.06 45,100 10.06 9.60
98-08-19 10.44 10.56 10.31 102,300 10.31 9.84
98-08-18 10.31 10.75 10.25 245,300 10.44 9.96
Date Open High Low Vol Cls adjCls
98-08-17 10.00 10.31 10.00 64,600 10.19 9.72
98-08-14 10.00 10.25 10.00 47,700 10.19 9.72
98-08-13 10.00 10.06 9.94 225,900 10.00 9.54
98-08-12 9.88 10.25 9.88 335,100 10.13 9.66
98-08-11 10.00 10.00 9.38 145,600 9.75 9.30
98-08-10 10.4