Comtech Telecommunications Corp. (CMTL)

35.00
-0.01 (-0.04%)
Exchange
NMS
Day Range
27.34 - 28.22
52 Week Range
26.30 - 40.69
Open
27.76
Avg. Vol
80,736
Market Cap
448.11M
Short ratio
5.40
PE ratio
17.79
PEG Ratio
1.15
Earnings Share
1.56

Comtech Telecommunications Corp. (CMTL) Historicals

Date Open High Low Vol Cls adjCls
15-07-30 27.76 28.22 27.34 112,800 27.80 27.80
15-07-29 28.01 28.31 27.79 41,400 27.81 27.81
15-07-28 28.19 28.26 27.47 50,000 28.00 28.00
15-07-27 28.27 28.65 27.95 44,500 28.09 28.09
15-07-24 28.51 28.85 28.11 39,200 28.31 28.31
15-07-23 29.12 29.12 28.31 64,600 28.44 28.44
15-07-22 29.16 29.49 28.86 49,500 29.13 29.13
15-07-21 29.68 29.87 29.07 51,900 29.27 29.27
15-07-20 29.72 29.95 29.12 199,200 29.56 29.56
Date Open High Low Vol Cls adjCls
15-07-17 30.11 30.11 29.47 59,400 29.53 29.53
15-07-16 30.22 30.37 29.66 59,200 29.98 29.98
15-07-15 30.47 30.66 29.74 50,600 29.95 29.95
15-07-14 30.68 30.93 30.54 52,100 30.80 30.50
15-07-13 30.47 30.74 30.21 71,800 30.63 30.33
15-07-10 28.44 30.75 28.44 118,300 30.36 30.06
15-07-09 28.70 28.98 27.74 117,500 28.04 27.77
15-07-08 28.50 28.83 27.86 108,800 28.26 27.98
15-07-07 28.95 28.95 28.07 81,700 28.77 28.49
Date Open High Low Vol Cls adjCls
15-07-06 29.12 29.53 28.64 68,300 29.05 28.77
15-07-02 29.17 29.68 28.96 76,900 29.42 29.13
15-07-01 29.47 29.92 29.00 62,700 29.13 28.85
15-06-30 29.78 30.46 28.82 106,900 29.05 28.77
15-06-29 30.13 30.32 29.28 100,900 29.38 29.09
15-06-26 30.63 30.88 30.27 100,600 30.47 30.17
15-06-25 30.31 30.64 30.04 77,100 30.57 30.27
15-06-24 30.47 30.62 30.16 46,800 30.17 29.88
15-06-23 30.44 30.62 30.05 55,500 30.48 30.18
Date Open High Low Vol Cls adjCls
15-06-22 30.12 30.50 29.93 55,700 30.44 30.14
15-06-19 29.63 30.25 29.26 143,600 29.85 29.56
15-06-18 29.47 29.96 29.45 129,200 29.76 29.47
15-06-17 29.69 29.85 29.22 72,700 29.39 29.10
15-06-16 29.55 30.14 29.37 80,200 29.65 29.36
15-06-15 29.77 29.84 29.23 91,300 29.71 29.42
15-06-12 29.94 31.12 29.82 46,700 29.99 29.70
15-06-11 30.02 30.48 29.97 54,500 30.02 29.73
15-06-10 29.60 30.43 29.60 95,400 30.00 29.71
Date Open High Low Vol Cls adjCls
15-06-09 29.38 29.70 29.16 94,100 29.52 29.23
15-06-08 29.83 30.37 29.14 81,900 29.53 29.24
15-06-05 29.80 29.80 28.35 159,000 29.74 29.45
15-06-04 29.56 30.53 29.56 92,900 29.80 29.51
15-06-03 30.31 30.80 29.70 144,400 29.85 29.56
15-06-02 29.73 30.47 29.67 35,400 30.14 29.85
15-06-01 30.25 30.33 29.54 46,000 29.87 29.58
15-05-29 29.98 30.35 29.67 58,700 30.04 29.75
15-05-28 29.97 30.30 29.81 55,000 29.98 29.69
Date Open High Low Vol Cls adjCls
15-05-27 29.92 30.29 29.48 64,000 30.02 29.73
15-05-26 30.75 30.75 29.73 67,200 29.87 29.58
15-05-22 31.05 31.20 30.40 78,200 30.80 30.50
15-05-21 31.67 31.71 31.05 68,700 31.12 30.82
15-05-20 32.13 32.13 31.36 88,800 31.58 31.27
15-05-19 31.63 32.07 31.40 130,500 31.93 31.62
15-05-18 31.22 31.66 30.81 88,800 31.64 31.33
15-05-15 30.39 31.38 30.22 85,000 31.11 30.81
15-05-14 30.00 30.54 29.78 107,900 30.46 30.16
Date Open High Low Vol Cls adjCls
15-05-13 29.55 29.99 29.52 66,300 29.79 29.50
15-05-12 29.31 29.70 29.07 58,200 29.51 29.22
15-05-11 29.31 29.89 29.16 79,700 29.27 28.98
15-05-08 29.08 29.53 29.08 53,000 29.27 28.98
15-05-07 28.73 29.16 28.05 47,200 28.88 28.60
15-05-06 28.95 29.04 28.59 70,400 28.80 28.52
15-05-05 29.42 29.42 28.60 73,600 28.87 28.59
15-05-04 29.54 29.66 29.18 74,700 29.24 28.96
15-05-01 28.93 29.60 28.93 99,000 29.45 29.16
Date Open High Low Vol Cls adjCls
15-04-30 29.80 29.86 28.76 161,000 28.90 28.62
15-04-29 30.55 30.55 29.85 51,600 29.98 29.69
15-04-28 30.68 30.85 30.33 72,100 30.76 30.46
15-04-27 31.21 31.60 30.43 69,900 30.54 30.24
15-04-24 31.17 31.38 31.06 82,600 31.21 30.91
15-04-23 30.97 31.23 30.84 55,100 31.06 30.76
15-04-22 30.81 31.31 30.09 94,900 30.97 30.67
15-04-21 31.00 31.00 30.64 119,100 30.85 30.55
15-04-20 30.72 31.17 30.45 98,200 30.81 30.51
Date Open High Low Vol Cls adjCls
15-04-17 31.28 31.43 30.56 122,400 30.91 30.31
15-04-16 31.57 31.91 31.45 69,200 31.68 31.07
15-04-15 31.71 31.99 31.52 88,000 31.68 31.07
15-04-14 31.45 31.91 31.26 117,900 31.63 31.02
15-04-13 31.60 31.68 31.30 118,000 31.39 30.78
15-04-10 30.89 31.90 30.65 161,000 31.65 31.04
15-04-09 30.49 31.00 30.29 161,300 30.82 30.22
15-04-08 30.53 30.81 30.22 174,600 30.49 29.90
15-04-07 30.32 30.63 30.03 123,500 30.46 29.87
Date Open High Low Vol Cls adjCls
15-04-06 29.94 30.42 29.46 175,300 30.34 29.75
15-04-02 30.14 30.33 29.57 212,300 30.22 29.64
15-04-01 29.19 30.36 28.83 210,400 30.05 29.47
15-03-31 28.89 29.03 28.62 100,200 28.95 28.39
15-03-30 28.92 29.33 28.70 71,900 29.09 28.53
15-03-27 28.57 28.81 28.00 124,400 28.80 28.24
15-03-26 28.25 28.69 27.91 127,800 28.64 28.09
15-03-25 29.32 29.32 28.28 116,100 28.33 27.78
15-03-24 29.16 29.44 28.90 105,900 29.31 28.74
Date Open High Low Vol Cls adjCls
15-03-23 28.61 29.44 28.58 135,600 29.16 28.60
15-03-20 28.52 28.81 28.34 209,000 28.72 28.16
15-03-19 28.46 28.73 28.30 162,600 28.50 27.95
15-03-18 27.73 28.90 27.40 185,400 28.65 28.10
15-03-17 27.41 27.98 27.25 144,400 27.86 27.32
15-03-16 27.56 27.92 27.42 212,400 27.43 26.90
15-03-13 26.75 27.70 26.60 321,400 27.54 27.01
15-03-12 30.14 30.14 26.30 1,125,400 26.84 26.32
15-03-11 30.72 31.87 30.32 206,100 31.72 31.11
Date Open High Low Vol Cls adjCls
15-03-10 32.40 33.21 30.69 1,069,600 30.90 30.30
15-03-09 34.10 34.73 33.90 128,300 34.24 33.58
15-03-06 34.55 35.31 33.77 93,700 34.00 33.34
15-03-05 35.48 35.77 34.34 82,800 34.96 34.28
15-03-04 35.35 35.75 34.78 91,700 35.35 34.67
15-03-03 35.27 35.79 35.01 80,700 35.49 34.80
15-03-02 35.82 36.19 35.31 88,500 35.48 34.79
15-02-27 35.55 35.94 35.26 75,100 35.74 35.05
15-02-26 35.89 36.03 35.43 47,200 35.56 34.87
Date Open High Low Vol Cls adjCls
15-02-25 36.08 36.17 35.77 68,600 36.00 35.30
15-02-24 35.46 36.28 35.22 125,300 36.02 35.32
15-02-23 35.65 35.77 34.26 106,100 35.36 34.68
15-02-20 35.36 35.66 35.08 78,400 35.65 34.96
15-02-19 35.82 35.84 35.06 74,500 35.26 34.58
15-02-18 35.99 36.13 35.32 79,400 35.74 35.05
15-02-17 35.58 36.13 35.31 144,900 35.87 35.18
15-02-13 34.77 35.33 34.76 81,000 35.26 34.58
15-02-12 34.65 34.89 34.50 56,600 34.63 33.96
Date Open High Low Vol Cls adjCls
15-02-11 34.40 34.79 34.01 63,200 34.30 33.64
15-02-10 34.94 35.14 34.24 88,300 34.44 33.77
15-02-09 34.46 35.17 34.44 108,400 34.46 33.79
15-02-06 34.65 35.00 34.18 95,200 34.44 33.77
15-02-05 34.09 35.23 34.01 91,100 34.48 33.81
15-02-04 35.15 35.15 33.99 134,300 34.04 33.38
15-02-03 34.05 35.35 33.88 171,300 35.17 34.49
15-02-02 33.73 33.91 32.78 146,000 33.72 33.07
15-01-30 34.46 34.59 32.90 275,200 33.04 32.40
Date Open High Low Vol Cls adjCls
15-01-29 33.92 34.58 33.49 132,400 34.54 33.87
15-01-28 34.09 34.50 33.42 149,400 33.75 33.10
15-01-27 34.00 34.17 33.45 146,300 33.66 33.01
15-01-26 33.83 34.40 33.51 243,400 33.76 33.11
15-01-23 34.38 34.90 33.38 253,900 33.47 32.82
15-01-22 32.18 34.14 32.18 217,900 33.78 33.13
15-01-21 31.99 32.06 31.50 83,300 31.71 31.10
15-01-20 32.31 32.66 31.90 96,300 31.93 31.31
15-01-16 31.82 32.37 31.63 108,700 32.12 31.50
Date Open High Low Vol Cls adjCls
15-01-15 32.70 32.70 31.75 160,300 31.93 31.31
15-01-14 32.68 32.68 31.61 125,400 32.52 31.89
15-01-13 32.65 33.96 32.56 176,100 33.44 32.50
15-01-12 31.81 32.98 31.52 136,700 32.22 31.31
15-01-09 31.86 32.31 31.41 108,600 31.71 30.82
15-01-08 32.12 32.62 31.43 232,700 31.88 30.98
15-01-07 31.90 32.20 31.56 106,700 31.82 30.92
15-01-06 32.20 32.46 31.40 161,700 31.58 30.69
15-01-05 31.55 32.28 31.45 174,900 32.18 31.27
Date Open High Low Vol Cls adjCls
15-01-02 31.72 31.85 31.34 125,700 31.60 30.71
14-12-31 31.88 32.40 31.40 121,100 31.52 30.63
14-12-30 32.12 32.41 31.53 59,600 31.71 30.82
14-12-29 32.73 33.01 31.71 106,500 32.14 31.24
14-12-26 32.33 32.91 32.31 127,000 32.68 31.76
14-12-24 32.20 32.59 32.12 110,000 32.16 31.25
14-12-23 31.97 32.47 31.61 144,600 32.20 31.29
14-12-22 31.26 31.99 31.26 197,600 31.61 30.72
14-12-19 31.63 32.01 31.25 353,500 31.26 30.38
Date Open High Low Vol Cls adjCls
14-12-18 31.22 32.12 30.42 186,000 31.71 30.82
14-12-17 30.21 30.90 30.02 156,000 30.85 29.98
14-12-16 30.68 31.37 30.15 181,900 30.23 29.38
14-12-15 31.14 31.92 30.86 213,300 30.92 30.05
14-12-12 32.19 33.46 31.05 141,400 31.06 30.19
14-12-11 34.75 35.89 31.61 431,200 32.72 31.80
14-12-10 36.95 37.70 35.33 284,100 35.33 34.34
14-12-09 38.25 39.04 37.98 112,600 38.95 37.85
14-12-08 39.92 40.48 38.63 52,900 38.80 37.71
Date Open High Low Vol Cls adjCls
14-12-05 39.82 40.69 39.82 53,500 40.18 39.05
14-12-04 39.93 40.40 39.40 67,700 39.82 38.70
14-12-03 39.87 40.43 39.79 69,000 40.05 38.92
14-12-02 39.79 40.25 39.55 45,700 39.90 38.78
14-12-01 39.58 40.22 39.21 87,200 39.82 38.70
14-11-28 39.68 39.81 39.44 51,200 39.69 38.57
14-11-26 39.82 40.21 39.20 100,100 39.68 38.56
14-11-25 39.33 39.88 38.98 64,400 39.85 38.73
14-11-24 38.33 39.30 37.75 94,100 39.21 38.11
Date Open High Low Vol Cls adjCls
14-11-21 39.37 39.37 38.15 52,200 38.29 37.21
14-11-20 38.30 38.93 37.93 70,800 38.69 37.60
14-11-19 39.39 39.39 38.36 65,500 38.56 37.47
14-11-18 39.10 39.87 39.01 78,800 39.51 38.40
14-11-17 39.10 39.51 38.55 63,600 39.02 37.92
14-11-14 38.95 39.61 38.88 61,700 39.25 38.15
14-11-13 39.49 39.63 38.86 69,000 39.01 37.91
14-11-12 38.96 39.48 38.61 62,800 39.46 38.35
14-11-11 38.96 39.41 38.74 111,200 39.25 38.15
Date Open High Low Vol Cls adjCls
14-11-10 38.47 38.99 38.27 56,400 38.99 37.89
14-11-07 38.64 38.76 38.12 83,000 38.40 37.32
14-11-06 38.52 38.79 38.42 42,500 38.70 37.61
14-11-05 38.39 38.64 38.06 86,300 38.44 37.36
14-11-04 37.87 38.77 37.87 76,900 38.11 37.04
14-11-03 38.04 38.49 37.33 81,600 37.91 36.84
14-10-31 38.26 38.62 37.75 97,100 38.07 37.00
14-10-30 37.57 37.79 37.25 113,500 37.51 36.45
14-10-29 37.55 37.82 37.15 111,600 37.64 36.58
Date Open High Low Vol Cls adjCls
14-10-28 36.50 37.62 36.25 116,800 37.57 36.51
14-10-27 36.36 36.75 35.96 84,600 36.43 35.40
14-10-24 36.31 36.50 36.17 48,500 36.43 35.40
14-10-23 35.54 36.48 35.54 101,700 36.27 35.25
14-10-22 35.95 36.16 33.69 75,700 35.32 34.33
14-10-21 35.70 36.37 35.41 70,600 36.27 34.96
14-10-20 34.68 35.64 34.68 112,600 35.60 34.31
14-10-17 35.66 35.66 34.80 143,600 34.96 33.69
14-10-16 34.31 35.56 34.18 109,900 35.19 33.92
Date Open High Low Vol Cls adjCls
14-10-15 34.40 35.04 34.07 201,700 34.88 33.62
14-10-14 35.05 35.46 34.60 105,500 34.92 33.66
14-10-13 34.94 35.73 34.52 102,100 34.93 33.67
14-10-10 33.41 36.24 32.09 239,900 35.12 33.85
14-10-09 37.31 37.51 36.12 172,400 36.24 34.93
14-10-08 36.15 37.37 36.00 94,700 37.25 35.90
14-10-07 36.40 36.67 36.01 147,200 36.29 34.98
14-10-06 36.52 36.88 35.98 86,800 36.47 35.15
14-10-03 37.81 37.93 36.52 76,800 36.52 35.20
Date Open High Low Vol Cls adjCls
14-10-02 37.08 37.82 36.64 134,600 37.47 36.11
14-10-01 37.05 37.58 36.71 138,300 37.12 35.78
14-09-30 37.51 37.67 36.27 150,000 37.15 35.81
14-09-29 38.46 38.78 36.74 458,700 37.67 36.31
14-09-26 37.81 38.86 37.75 201,000 38.69 37.29
14-09-25 38.38 38.38 37.80 64,200 37.83 36.46
14-09-24 37.90 38.48 37.41 91,300 38.32 36.93
14-09-23 38.28 38.61 37.75 74,600 37.75 36.38
14-09-22 38.69 38.69 38.00 65,100 38.27 36.89
Date Open High Low Vol Cls adjCls
14-09-19 39.16 39.19 38.78 126,300 38.84 37.43
14-09-18 39.00 39.30 38.82 74,900 39.13 37.71
14-09-17 39.14 39.30 38.65 78,300 38.80 37.40
14-09-16 38.70 39.40 38.44 77,000 39.15 37.73
14-09-15 39.05 39.18 38.49 78,000 38.74 37.34
14-09-12 39.25 39.31 38.70 74,300 38.97 37.56
14-09-11 38.80 39.42 38.74 63,800 39.33 37.91
14-09-10 38.70 38.97 38.51 42,800 38.97 37.56
14-09-09 39.06 39.06 38.55 63,700 38.75 37.35
Date Open High Low Vol Cls adjCls
14-09-08 39.09 39.42 38.54 58,100 39.09 37.68
14-09-05 38.39 39.16 38.23 111,700 39.10 37.69
14-09-04 38.11 38.69 37.96 100,600 38.36 36.97
14-09-03 38.22 38.51 37.90 90,800 38.05 36.67
14-09-02 38.05 38.07 37.88 193,700 38.01 36.63
14-08-29 38.04 38.15 37.90 126,600 38.04 36.66
14-08-28 37.71 38.25 37.58 202,700 37.97 36.60
14-08-27 37.77 38.10 37.57 111,100 37.70 36.34
14-08-26 37.72 37.89 37.17 316,200 37.72 36.36
Date Open High Low Vol Cls adjCls
14-08-25 35.36 39.36 34.54 535,800 36.81 35.48
14-08-22 35.44 35.44 35.06 22,100 35.11 33.84
14-08-21 34.60 35.44 34.34 59,600 35.37 34.09
14-08-20 35.06 35.18 34.53 75,900 34.65 33.40
14-08-19 35.36 35.57 35.01 34,000 35.26 33.98
14-08-18 35.45 35.77 35.01 88,500 35.33 34.05
14-08-15 35.77 36.16 34.98 142,400 35.18 33.91
14-08-14 35.35 35.67 35.10 71,700 35.46 34.18
14-08-13 34.69 35.44 34.53 98,800 35.36 34.08
Date Open High Low Vol Cls adjCls
14-08-12 34.53 34.62 34.26 74,600 34.52 33.27
14-08-11 34.37 35.09 34.25 50,200 34.61 33.36
14-08-08 34.40 34.46 34.09 60,300 34.25 33.01
14-08-07 34.60 34.98 34.17 81,000 34.41 33.16
14-08-06 33.75 34.61 33.60 60,100 34.41 33.16
14-08-05 33.76 34.04 33.61 54,400 33.84 32.62
14-08-04 33.82 34.08 33.43 56,700 33.94 32.71
14-08-01 33.82 33.99 33.34 79,800 33.71 32.49
14-07-31 34.51 34.85 33.78 189,500 33.80 32.58
Date Open High Low Vol Cls adjCls
14-07-30 35.19 35.19 34.77 73,300 34.85 33.59
14-07-29 34.99 35.24 34.77 85,100 35.01 33.74
14-07-28 35.35 35.35 34.85 126,200 34.86 33.60
14-07-25 35.38 35.46 35.03 80,200 35.22 33.95
14-07-24 35.51 36.19 35.31 129,400 35.46 34.18
14-07-23 35.64 35.81 35.36 117,500 35.67 34.38
14-07-22 35.59 35.81 35.32 95,300 35.58 34.29
14-07-21 35.46 35.50 35.08 69,400 35.39 34.11
14-07-18 34.76 35.61 34.76 119,900 35.51 34.22
Date Open High Low Vol Cls adjCls
14-07-17 35.22 35.33 34.61 72,100 34.81 33.55
14-07-16 35.05 35.45 34.79 89,400 35.24 33.96
14-07-15 36.15 36.18 34.94 118,100 35.20 33.64
14-07-14 36.09 36.26 35.80 128,800 36.05 34.45
14-07-11 35.43 35.80 35.43 113,900 35.73 34.14
14-07-10 34.88 35.52 34.60 110,200 35.43 33.86
14-07-09 35.85 35.97 35.30 93,700 35.47 33.90
14-07-08 36.63 36.63 35.33 158,700 35.71 34.12
14-07-07 37.26 37.45 36.43 126,700 36.63 35.00
Date Open High Low Vol Cls adjCls
14-07-03 37.59 37.77 37.35 44,500 37.41 35.75
14-07-02 37.56 37.87 37.50 77,000 37.52 35.85
14-07-01 37.47 38.19 37.47 106,000 37.65 35.98
14-06-30 36.95 37.44 36.95 154,300 37.33 35.67
14-06-27 36.70 37.06 36.55 296,200 36.86 35.22
14-06-26 37.15 37.25 36.65 132,800 36.92 35.28
14-06-25 37.79 38.07 37.12 131,700 37.13 35.48
14-06-24 38.13 38.47 37.61 156,200 37.91 36.23
14-06-23 39.21 39.38 38.17 124,900 38.26 36.56
Date Open High Low Vol Cls adjCls
14-06-20 39.49 39.49 39.03 242,500 39.20 37.46
14-06-19 38.83 39.62 38.72 126,500 39.49 37.74
14-06-18 38.65 38.93 38.46 108,200 38.74 37.02
14-06-17 38.58 38.96 38.39 177,400 38.50 36.79
14-06-16 38.76 38.89 38.50 107,200 38.66 36.94
14-06-13 39.02 39.32 38.51 89,000 38.77 37.05
14-06-12 39.00 39.08 38.35 105,200 38.90 37.17
14-06-11 39.46 39.53 38.80 140,700 39.19 37.45
14-06-10 39.67 39.88 39.16 146,200 39.41 37.66
Date Open High Low Vol Cls adjCls
14-06-09 38.99 40.48 38.60 381,000 39.67 37.91
14-06-06 35.30 38.90 34.20 925,800 38.76 37.04
14-06-05 31.50 33.00 31.50 200,200 32.99 31.53
14-06-04 31.70 31.89 31.35 72,300 31.44 30.04
14-06-03 32.13 32.76 31.72 113,200 31.90 30.48
14-06-02 32.81 32.99 32.21 88,000 32.21 30.78
14-05-30 33.12 33.12 32.66 93,700 32.67 31.22
14-05-29 33.00 33.15 32.84 85,600 33.04 31.57
14-05-28 32.57 33.00 32.46 89,600 32.85 31.39
Date Open High Low Vol Cls adjCls
14-05-27 32.17 32.74 32.17 112,600 32.63 31.18
14-05-23 31.55 32.15 31.44 79,200 32.11 30.68
14-05-22 31.37 31.74 31.34 59,800 31.58 30.18
14-05-21 31.36 31.59 30.95 65,000 31.33 29.94
14-05-20 31.56 31.56 31.02 126,900 31.15 29.77
14-05-19 31.12 31.71 31.04 60,600 31.63 30.23
14-05-16 30.90 31.19 30.69 77,000 31.15 29.77
14-05-15 30.75 30.97 30.43 91,400 30.95 29.58
14-05-14 31.27 31.41 30.85 103,500 30.87 29.50
Date Open High Low Vol Cls adjCls
14-05-13 31.26 31.48 31.05 93,400 31.23 29.84
14-05-12 30.86 31.67 30.86 127,200 31.27 29.88
14-05-09 30.38 30.94 30.38 108,300 30.79 29.42
14-05-08 30.87 31.24 30.48 149,200 30.50 29.15
14-05-07 31.03 31.24 30.80 127,500 30.93 29.56
14-05-06 31.19 31.43 30.94 151,400 30.99 29.61
14-05-05 31.43 31.69 30.73 117,100 31.21 29.82
14-05-02 32.05 32.09 31.78 248,900 31.83 30.13
14-05-01 31.87 32.20 31.75 239,100 31.89 30.19
Date Open High Low Vol Cls adjCls
14-04-30 31.78 31.89 31.57 191,200 31.75 30.05
14-04-29 31.77 31.89 31.65 235,700 31.71 30.02
14-04-28 31.92 31.97 31.56 181,800 31.70 30.01
14-04-25 31.83 31.90 31.70 206,700 31.72 30.03
14-04-24 32.14 32.53 31.60 282,200 31.80 30.10
14-04-23 32.04 32.14 31.83 116,400 31.90 30.20
14-04-22 32.04 32.25 31.90 226,700 31.99 30.28
14-04-21 31.87 32.03 31.86 108,800 31.96 30.25
14-04-17 31.71 31.93 31.66 169,000 31.89 30.19
Date Open High Low Vol Cls adjCls
14-04-16 31.96 31.99 31.50 142,700 31.64 29.95
14-04-15 31.82 31.99 31.55 144,400 31.77 30.07
14-04-14 31.88 31.90 31.54 123,500 31.78 30.08
14-04-11 31.53 31.90 31.50 178,500 31.61 29.92
14-04-10 31.84 31.98 31.60 133,900 31.66 29.97
14-04-09 32.00 32.00 31.53 216,200 31.84 30.14
14-04-08 31.85 32.52 31.70 129,700 31.88 30.18
14-04-07 31.99 32.06 31.71 128,000 31.84 30.14
14-04-04 32.72 32.72 31.77 155,500 32.06 30.35
Date Open High Low Vol Cls adjCls
14-04-03 32.56 32.94 32.28 99,300 32.48 30.75
14-04-02 32.49 32.72 32.26 134,100 32.45 30.72
14-04-01 31.98 32.56 31.98 117,400 32.40 30.67
14-03-31 31.88 32.26 31.52 286,800 31.86 30.16
14-03-28 31.60 32.34 31.54 113,900 31.72 30.03
14-03-27 31.42 31.96 31.33 147,900 31.64 29.95
14-03-26 32.14 32.22 31.29 155,200 31.44 29.76
14-03-25 31.93 32.55 31.69 163,800 31.86 30.16
14-03-24 31.59 31.89 31.18 126,700 31.76 30.06
Date Open High Low Vol Cls adjCls
14-03-21 31.68 32.00 31.38 230,200 31.51 29.83
14-03-20 31.44 31.82 31.09 94,200 31.46 29.78
14-03-19 31.71 31.71 31.33 88,600 31.49 29.81
14-03-18 31.36 32.07 31.15 144,700 31.82 30.12
14-03-17 31.39 31.59 31.02 85,500 31.29 29.62
14-03-14 31.25 31.61 31.07 95,300 31.29 29.62
14-03-13 32.11 32.17 31.19 165,600 31.25 29.58
14-03-12 31.76 32.17 31.75 89,400 31.97 30.26
14-03-11 32.15 32.15 31.73 147,600 31.88 30.18
Date Open High Low Vol Cls adjCls
14-03-10 32.65 32.65 31.85 189,100 32.24 30.52
14-03-07 33.80 33.80 32.80 201,000 32.85 31.10
14-03-06 32.51 32.75 32.22 133,300 32.59 30.85
14-03-05 32.43 32.65 32.26 87,100 32.40 30.67
14-03-04 32.32 32.65 32.21 171,800 32.50 30.76
14-03-03 31.79 32.19 31.62 117,800 32.03 30.32
14-02-28 32.05 32.42 31.88 112,800 32.01 30.30
14-02-27 32.48 32.50 31.51 121,100 31.96 30.25
14-02-26 31.93 32.65 31.88 166,800 32.49 30.75
Date Open High Low Vol Cls adjCls
14-02-25 31.74 32.12 31.69 63,500 31.78 30.08
14-02-24 31.50 31.95 31.48 94,600 31.71 30.02
14-02-21 31.89 31.99 31.35 93,000 31.51 29.83
14-02-20 31.45 31.89 31.29 62,900 31.73 30.04
14-02-19 31.46 31.70 31.34 87,700 31.40 29.72
14-02-18 31.44 32.19 31.44 109,800 31.51 29.83
14-02-14 31.42 31.51 30.90 117,500 31.38 29.70
14-02-13 30.61 31.70 30.42 123,300 31.38 29.70
14-02-12 30.78 31.15 30.43 125,600 30.71 29.07
Date Open High Low Vol Cls adjCls
14-02-11 30.11 30.96 29.87 94,100 30.68 29.04
14-02-10 30.01 30.51 29.93 192,900 30.01 28.41
14-02-07 30.46 30.66 29.68 172,900 30.04 28.44
14-02-06 30.08 30.50 29.27 71,800 30.29 28.67
14-02-05 30.06 30.24 29.77 96,000 30.00 28.40
14-02-04 30.16 30.36 30.01 115,100 30.10 28.49
14-02-03 30.37 30.44 29.92 133,900 30.12 28.51
14-01-31 30.37 30.98 30.33 184,300 30.42 28.80
14-01-30 31.03 31.14 30.40 57,500 30.76 29.12
Date Open High Low Vol Cls adjCls
14-01-29 30.70 31.02 30.64 90,300 30.72 29.08
14-01-28 31.10 31.10 30.73 141,300 30.79 29.15
14-01-27 31.16 31.46 30.91 102,300 30.97 29.32
14-01-24 31.61 31.73 30.70 191,300 31.10 29.44
14-01-23 31.92 32.07 31.51 135,400 31.70 30.01
14-01-22 32.26 32.35 31.92 107,500 31.97 30.26
14-01-21 32.09 32.43 31.74 119,300 32.16 30.44
14-01-17 32.36 32.36 31.72 91,500 31.80 30.10
14-01-16 32.15 32.75 31.86 314,100 32.31 30.58
Date Open High Low Vol Cls adjCls
14-01-15 32.25 32.53 32.04 132,800 32.25 30.53
14-01-14 32.43 32.72 32.17 186,300 32.37 30.36
14-01-13 32.18 32.65 32.14 122,100 32.29 30.28
14-01-10 32.00 32.58 31.74 262,800 32.23 30.23
14-01-09 31.76 31.96 31.28 482,100 31.85 29.87
14-01-08 31.60 31.65 31.17 356,000 31.58 29.62
14-01-07 31.43 31.75 31.31 256,200 31.66 29.69
14-01-06 31.65 31.73 31.21 153,900 31.37 29.42
14-01-03 31.41 31.79 31.16 193,700 31.52 29.56
Date Open High Low Vol Cls adjCls
14-01-02 31.50 31.70 31.27 140,300 31.39 29.44
13-12-31 31.80 31.94 31.43 146,100 31.51 29.55
13-12-30 32.00 32.11 31.64 86,000 31.84 29.86
13-12-27 32.06 32.20 31.66 92,800 31.95 29.96
13-12-26 32.23 32.23 31.74 107,500 31.93 29.94
13-12-24 32.14 32.31 32.00 55,200 32.12 30.12
13-12-23 31.95 32.17 31.88 73,300 32.01 30.02
13-12-20 31.54 31.97 31.25 389,000 31.74 29.77
13-12-19 31.67 31.67 31.32 124,200 31.42 29.47
Date Open High Low Vol Cls adjCls
13-12-18 31.84 31.97 31.27 147,000 31.62 29.65
13-12-17 32.14 32.18 31.64 123,700 31.75 29.78
13-12-16 32.17 32.25 31.66 196,700 32.06 30.07
13-12-13 32.04 32.14 31.51 332,500 32.00 30.01
13-12-12 31.84 32.37 31.76 290,200 32.01 30.02
13-12-11 32.08 32.08 31.65 324,600 31.74 29.77
13-12-10 33.65 33.65 31.25 496,100 31.92 29.94
13-12-09 31.27 31.47 30.96 178,000 31.29 29.34
13-12-06 31.51 31.60 31.07 57,100 31.33 29.38
Date Open High Low Vol Cls adjCls
13-12-05 30.98 31.43 30.84 41,000 31.24 29.30
13-12-04 31.28 31.48 30.78 65,300 31.04 29.11
13-12-03 31.39 31.72 31.09 64,400 31.45 29.49
13-12-02 32.18 32.30 31.32 112,300 31.54 29.58
13-11-29 32.27 32.41 31.89 30,900 32.14 30.14
13-11-27 31.56 32.20 31.56 78,800 32.17 30.17
13-11-26 31.51 31.69 31.31 54,000 31.51 29.55
13-11-25 31.11 31.67 30.75 72,400 31.44 29.49
13-11-22 30.87 31.12 30.68 85,300 31.00 29.07
Date Open High Low Vol Cls adjCls
13-11-21 30.70 30.95 30.44 77,800 30.80 28.88
13-11-20 30.87 31.08 30.56 53,900 30.66 28.75
13-11-19 30.63 31.00 30.38 105,000 30.74 28.83
13-11-18 30.94 31.09 30.45 87,200 30.62 28.72
13-11-15 30.52 31.00 30.01 116,800 30.81 28.89
13-11-14 30.50 30.57 30.20 87,800 30.54 28.64
13-11-13 30.42 30.93 30.36 70,300 30.59 28.69
13-11-12 30.36 30.67 30.24 78,500 30.51 28.61
13-11-11 30.45 30.57 30.23 78,800 30.37 28.48
Date Open High Low Vol Cls adjCls
13-11-08 30.49 30.90 30.24 147,600 30.53 28.63
13-11-07 30.80 30.96 30.40 107,300 30.50 28.60
13-11-06 30.56 30.94 30.44 78,400 30.87 28.95
13-11-05 30.23 30.80 30.23 76,300 30.39 28.50
13-11-04 30.26 30.48 29.88 148,400 30.29 28.41
13-11-01 29.97 30.51 29.80 173,900 30.16 28.28
13-10-31 30.02 30.34 29.87 131,700 30.02 28.15
13-10-30 29.99 30.14 29.65 64,900 29.97 28.11
13-10-29 29.95 30.03 29.60 67,500 29.91 28.05
Date Open High Low Vol Cls adjCls
13-10-28 28.97 29.91 28.95 129,700 29.82 27.97
13-10-25 29.17 29.31 28.84 107,700 28.92 27.12
13-10-24 29.20 29.21 28.90 78,800 29.05 27.24
13-10-23 28.64 29.22 28.64 76,400 29.11 27.30
13-10-22 28.74 29.23 28.44 72,200 28.73 26.94
13-10-21 28.95 29.22 28.21 118,100 28.53 26.76
13-10-18 28.07 29.26 27.50 195,800 28.95 27.15
13-10-17 27.37 27.96 27.37 150,300 27.84 26.11
13-10-16 27.35 27.50 27.35 104,000 27.40 25.70
Date Open High Low Vol Cls adjCls
13-10-15 27.17 27.50 27.10 91,500 27.36 25.40
13-10-14 27.43 27.62 27.32 84,400 27.42 25.46
13-10-11 27.34 27.67 27.31 131,900 27.45 25.48
13-10-10 27.25 27.43 27.23 167,100 27.37 25.41
13-10-09 26.79 27.35 26.66 98,500 26.83 24.91
13-10-08 26.94 27.00 26.54 102,300 26.63 24.72
13-10-07 26.12 27.00 25.79 273,600 26.86 24.94
13-10-04 26.50 26.74 25.41 504,500 25.77 23.92
13-10-03 24.42 24.59 23.87 167,800 24.09 22.36
Date Open High Low Vol Cls adjCls
13-10-02 24.32 24.49 24.14 41,300 24.35 22.61
13-10-01 24.28 24.57 24.28 63,000 24.43 22.68
13-09-30 24.55 24.70 24.08 120,900 24.32 22.58
13-09-27 24.62 24.78 24.56 20,100 24.69 22.92
13-09-26 25.00 25.05 24.40 106,700 24.83 23.05
13-09-25 24.44 25.16 24.37 53,500 24.99 23.20
13-09-24 24.46 24.57 24.21 87,100 24.41 22.66
13-09-23 24.56 24.99 24.39 94,500 24.49 22.74
13-09-20 24.72 24.73 24.43 92,200 24.57 22.81
Date Open High Low Vol Cls adjCls
13-09-19 24.80 24.98 24.49 29,500 24.71 22.94
13-09-18 24.74 24.79 24.25 33,400 24.78 23.01
13-09-17 24.42 24.73 24.33 31,400 24.67 22.90
13-09-16 24.79 24.79 24.27 23,700 24.37 22.62
13-09-13 24.76 24.76 24.31 16,000 24.44 22.69
13-09-12 24.57 24.83 24.54 22,200 24.67 22.90
13-09-11 24.64 24.80 24.51 36,800 24.64 22.88
13-09-10 24.90 24.98 24.64 34,600 24.72 22.95
13-09-09 24.38 24.93 24.21 31,000 24.70 22.93
Date Open High Low Vol Cls adjCls
13-09-06 24.79 24.79 24.20 35,900 24.36 22.62
13-09-05 24.72 24.91 24.57 48,200 24.62 22.86
13-09-04 23.98 24.99 23.98 53,300 24.70 22.93
13-09-03 24.23 24.69 23.86 53,400 24.01 22.29
13-08-30 24.45 24.53 23.84 68,000 23.97 22.25
13-08-29 24.64 24.84 24.46 26,500 24.57 22.81
13-08-28 24.49 24.69 24.39 18,300 24.63 22.87
13-08-27 24.90 25.28 24.45 35,700 24.50 22.75
13-08-26 25.53 25.69 25.15 31,300 25.21 23.40
Date Open High Low Vol Cls adjCls
13-08-23 25.68 25.98 25.31 37,200 25.54 23.71
13-08-22 25.30 25.74 24.85 40,800 25.67 23.83
13-08-21 25.65 25.86 25.21 18,400 25.25 23.44
13-08-20 25.60 25.85 25.51 14,200 25.71 23.87
13-08-19 25.93 25.95 25.51 35,700 25.54 23.71
13-08-16 25.89 26.18 25.60 85,200 25.97 24.11
13-08-15 25.93 26.15 25.76 31,600 25.99 24.13
13-08-14 26.26 26.48 26.14 37,300 26.24 24.36
13-08-13 26.55 26.55 26.21 28,500 26.34 24.45
Date Open High Low Vol Cls adjCls
13-08-12 26.44 26.88 26.16 38,300 26.50 24.60
13-08-09 26.84 26.97 26.60 47,200 26.61 24.70
13-08-08 27.11 27.11 26.87 37,800 26.89 24.96
13-08-07 27.02 27.06 26.66 42,100 26.97 25.04
13-08-06 27.25 27.30 27.11 28,600 27.12 25.18
13-08-05 27.24 27.37 27.11 57,400 27.30 25.35
13-08-02 27.10 27.35 26.91 47,600 27.30 25.35
13-08-01 27.24 27.67 27.11 74,500 27.25 25.30
13-07-31 27.16 27.23 27.01 65,700 27.08 25.14
Date Open High Low Vol Cls adjCls
13-07-30 26.90 27.24 26.74 50,100 27.14 25.20
13-07-29 26.73 26.94 26.36 42,700 26.71 24.80
13-07-26 26.97 27.41 26.72 61,700 26.79 24.87
13-07-25 27.00 27.35 26.79 80,200 27.17 25.22
13-07-24 27.49 27.58 27.07 33,200 27.14 25.20
13-07-23 27.71 27.71 27.18 40,000 27.30 25.35
13-07-22 27.49 27.63 27.25 49,200 27.57 25.60
13-07-19 27.62 27.62 27.15 67,800 27.54 25.57
13-07-18 27.73 27.75 27.48 46,000 27.63 25.65
Date Open High Low Vol Cls adjCls
13-07-17 27.50 27.70 27.40 58,200 27.60 25.62
13-07-16 27.76 27.76 27.54 74,300 27.57 25.34
13-07-15 27.58 27.80 27.56 119,200 27.75 25.51
13-07-12 27.64 27.79 27.50 45,900 27.59 25.36
13-07-11 27.77 27.79 27.45 55,200 27.60 25.37
13-07-10 27.36 27.65 27.36 47,200 27.54 25.31
13-07-09 27.54 27.65 27.32 55,700 27.40 25.18
13-07-08 27.70 27.86 27.34 77,900 27.47 25.25
13-07-05 27.89 27.89 27.35 53,800 27.59 25.36
Date Open High Low Vol Cls adjCls
13-07-03 27.32 27.70 27.32 24,100 27.52 25.29
13-07-02 27.53 27.88 26.97 87,000 27.37 25.16
13-07-01 27.07 27.85 26.96 96,500 27.49 25.27
13-06-28 25.96 27.09 25.74 174,900 26.89 24.72
13-06-27 25.84 25.99 25.77 37,900 25.97 23.87
13-06-26 26.00 26.00 25.63 50,300 25.64 23.57
13-06-25 25.91 25.99 25.55 63,600 25.77 23.69
13-06-24 25.54 25.95 25.45 56,900 25.66 23.58
13-06-21 26.06 26.06 25.28 310,800 25.81 23.72
Date Open High Low Vol Cls adjCls
13-06-20 26.13 26.63 25.74 85,000 25.94 23.84
13-06-19 27.04 27.04 26.25 42,500 26.40 24.27
13-06-18 26.42 27.06 26.40 60,400 26.97 24.79
13-06-17 26.65 26.81 26.10 66,700 26.40 24.27
13-06-14 26.82 26.82 26.37 34,500 26.42 24.28
13-06-13 26.51 26.89 26.51 47,900 26.81 24.64
13-06-12 26.91 27.06 26.31 62,900 26.52 24.38
13-06-11 26.47 26.90 26.47 44,800 26.68 24.52
13-06-10 26.94 26.94 26.58 82,800 26.79 24.62
Date Open High Low Vol Cls adjCls
13-06-07 27.00 27.30 26.38 121,900 27.00 24.82
13-06-06 26.16 26.60 26.00 114,000 26.27 24.15
13-06-05 26.46 27.01 26.06 54,600 26.08 23.97
13-06-04 26.97 26.99 26.47 54,400 26.54 24.39
13-06-03 26.46 27.04 26.27 89,300 27.00 24.82
13-05-31 26.88 27.01 26.39 54,500 26.40 24.27
13-05-30 26.69 27.19 26.42 35,300 27.02 24.83
13-05-29 26.67 26.94 26.37 30,900 26.70 24.54
13-05-28 26.86 27.00 26.49 61,600 26.75 24.59
Date Open High Low Vol Cls adjCls
13-05-24 26.20 26.81 26.01 101,900 26.50 24.36
13-05-23 25.93 26.40 25.65 60,200 26.25 24.13
13-05-22 26.72 26.98 26.06 90,600 26.21 24.09
13-05-21 26.94 27.07 26.50 92,500 26.70 24.54
13-05-20 26.49 27.03 26.43 92,300 26.90 24.72
13-05-17 26.23 26.73 26.23 81,200 26.65 24.49
13-05-16 26.04 26.37 25.94 72,800 26.05 23.94
13-05-15 25.93 26.26 25.87 82,000 26.17 24.05
13-05-14 25.79 26.20 25.73 109,100 26.06 23.95
Date Open High Low Vol Cls adjCls
13-05-13 25.96 26.32 25.61 137,000 25.70 23.62
13-05-10 26.04 26.26 25.92 112,400 26.00 23.90
13-05-09 25.44 26.35 25.27 211,500 26.01 23.91
13-05-08 25.66 25.78 25.25 82,500 25.49 23.43
13-05-07 25.73 25.75 25.32 62,700 25.71 23.63
13-05-06 25.20 25.67 25.06 104,400 25.67 23.59
13-05-03 24.56 25.22 24.41 94,200 25.20 23.16
13-05-02 24.01 24.30 23.61 67,700 24.25 22.29
13-05-01 24.52 24.62 23.63 93,000 23.84 21.91
Date Open High Low Vol Cls adjCls
13-04-30 24.09 24.76 24.05 91,900 24.61 22.62
13-04-29 23.91 24.14 23.77 39,000 24.02 22.08
13-04-26 23.97 23.97 23.60 64,200 23.78 21.86
13-04-25 24.00 24.29 23.93 68,700 23.97 22.03
13-04-24 23.77 24.00 23.45 91,300 23.95 22.01
13-04-23 23.14 23.84 23.14 85,700 23.78 21.86
13-04-22 23.18 23.24 22.65 93,100 22.98 21.12
13-04-19 23.03 23.27 22.81 128,400 23.13 21.26
13-04-18 22.96 23.07 22.68 98,900 23.00 21.14
Date Open High Low Vol Cls adjCls
13-04-17 23.32 23.33 22.82 119,400 22.85 21.00
13-04-16 23.32 23.87 23.00 200,700 23.62 21.46
13-04-15 24.49 24.57 23.01 149,300 23.16 21.04
13-04-12 24.73 24.85 24.62 81,800 24.69 22.43
13-04-11 24.85 24.96 24.74 57,900 24.88 22.60
13-04-10 24.51 24.95 24.46 131,400 24.86 22.58
13-04-09 24.06 24.59 23.96 151,500 24.38 22.15
13-04-08 23.83 23.99 23.59 117,800 23.99 21.79
13-04-05 23.79 23.94 23.58 156,200 23.74 21.57
Date Open High Low Vol Cls adjCls
13-04-04 24.20 24.32 23.82 108,800 24.08 21.88
13-04-03 24.26 24.41 24.10 100,600 24.12 21.91
13-04-02 24.14 24.34 23.98 171,700 24.27 22.05
13-04-01 24.33 24.36 23.98 167,200 24.05 21.85
13-03-28 24.44 24.44 24.03 235,400 24.28 22.06
13-03-27 24.28 24.47 24.12 84,000 24.38 22.15
13-03-26 24.60 24.67 24.27 66,400 24.41 22.17
13-03-25 24.52 24.55 24.33 89,200 24.50 22.26
13-03-22 24.70 24.79 24.31 99,200 24.38 22.15
Date Open High Low Vol Cls adjCls
13-03-21 24.92 25.09 24.46 90,900 24.62 22.37
13-03-20 24.89 24.95 24.74 97,400 24.90 22.62
13-03-19 24.71 24.90 24.56 313,500 24.75 22.48
13-03-18 24.46 24.65 24.41 211,700 24.65 22.39
13-03-15 24.47 24.70 24.43 255,300 24.60 22.35
13-03-14 24.44 24.70 24.24 121,800 24.47 22.23
13-03-13 24.86 24.86 24.34 148,500 24.45 22.21
13-03-12 24.92 24.92 24.61 252,600 24.80 22.53
13-03-11 25.56 25.69 25.08 171,500 25.10 22.80
Date Open High Low Vol Cls adjCls
13-03-08 24.74 27.39 24.44 437,000 25.77 23.41
13-03-07 27.06 27.35 27.00 49,500 27.26 24.76
13-03-06 27.07 27.17 26.85 51,900 27.11 24.63
13-03-05 27.26 27.55 26.93 82,500 26.96 24.49
13-03-04 27.07 27.45 26.75 83,600 27.11 24.63
13-03-01 26.64 27.38 26.55 96,400 27.20 24.71
13-02-28 26.90 27.13 26.76 154,000 26.78 24.33
13-02-27 26.61 27.07 26.60 176,600 26.86 24.40
13-02-26 26.62 26.86 26.50 83,000 26.57 24.14
Date Open High Low Vol Cls adjCls
13-02-25 26.94 27.05 26.45 112,900 26.46 24.04
13-02-22 26.49 26.94 26.49 77,500 26.78 24.33
13-02-21 26.61 26.79 26.36 104,600 26.50 24.07
13-02-20 27.06 27.11 26.61 66,000 26.64 24.20
13-02-19 27.00 27.39 26.79 201,100 27.09 24.61
13-02-15 27.20 27.20 26.81 65,500 27.05 24.57
13-02-14 26.87 27.33 26.73 119,500 27.17 24.68
13-02-13 26.87 27.10 26.82 80,600 26.96 24.49
13-02-12 26.92 27.08 26.78 44,100 26.88 24.42
Date Open High Low Vol Cls adjCls
13-02-11 26.76 27.24 26.76 60,600 26.96 24.49
13-02-08 26.73 27.08 26.64 43,700 26.79 24.34
13-02-07 26.46 26.77 26.37 65,900 26.70 24.26
13-02-06 26.24 26.54 26.17 44,300 26.51 24.08
13-02-05 26.23 26.59 26.08 52,700 26.38 23.96
13-02-04 26.24 26.41 26.08 106,600 26.16 23.76
13-02-01 26.58 26.69 26.25 77,800 26.43 24.01
13-01-31 26.20 26.65 26.11 127,500 26.50 24.07
13-01-30 26.56 26.56 26.08 90,200 26.14 23.75
Date Open High Low Vol Cls adjCls
13-01-29 26.60 26.64 26.30 89,100 26.52 24.09
13-01-28 26.61 26.83 26.40 59,400 26.64 24.20
13-01-25 26.51 26.83 26.42 73,900 26.54 24.11
13-01-24 26.22 26.58 26.09 71,300 26.46 24.04
13-01-23 26.69 26.83 26.23 86,600 26.25 23.85
13-01-22 26.66 26.83 26.52 61,300 26.69 24.25
13-01-18 26.43 26.93 26.35 130,600 26.62 24.18
13-01-17 26.35 26.71 26.29 115,800 26.50 24.07
13-01-16 25.99 26.38 25.97 150,800 26.34 23.93
Date Open High Low Vol Cls adjCls
13-01-15 26.08 26.25 25.77 111,900 26.11 23.72
13-01-14 26.46 26.65 26.10 137,200 26.23 23.83
13-01-11 26.53 26.84 26.34 322,500 26.55 24.12
13-01-10 26.49 26.67 26.18 142,600 26.47 24.05
13-01-09 26.32 26.55 26.20 154,900 26.42 24.00
13-01-08 26.01 26.46 25.99 211,900 26.32 23.91
13-01-07 26.00 26.51 25.93 169,500 26.07 23.68
13-01-04 26.54 26.54 25.86 153,400 26.18 23.78
13-01-03 26.42 26.49 26.00 156,600 26.44 24.02
Date Open High Low Vol Cls adjCls
13-01-02 25.78 26.53 25.78 180,100 26.47 24.05
12-12-31 25.06 25.45 24.84 113,200 25.38 23.06
12-12-28 25.37 25.39 24.91 133,700 24.97 22.68
12-12-27 25.25 25.60 25.15 106,200 25.48 23.15
12-12-26 25.64 25.77 25.24 59,500 25.28 22.97
12-12-24 25.68 25.80 25.22 52,800 25.59 23.25
12-12-21 25.71 25.86 25.48 416,300 25.62 23.27
12-12-20 25.69 26.22 25.35 158,600 25.83 23.46
12-12-19 25.72 25.92 25.37 154,400 25.65 23.30
Date Open High Low Vol Cls adjCls
12-12-18 25.72 26.00 25.47 174,300 25.72 23.36
12-12-17 25.43 25.74 25.25 178,500 25.69 23.34
12-12-14 25.07 25.58 25.03 197,600 25.40 23.07
12-12-13 24.85 25.56 24.85 184,800 25.12 22.82
12-12-12 25.24 25.49 25.06 190,200 25.18 22.62
12-12-11 25.25 25.25 24.80 167,800 25.17 22.62
12-12-10 25.34 25.93 24.74 237,800 25.06 22.52
12-12-07 22.33 24.91 22.33 718,400 24.13 21.68
12-12-06 25.66 25.89 25.29 314,000 25.80 23.18
Date Open High Low Vol Cls adjCls
12-12-05 25.84 25.99 25.38 113,900 25.63 23.03
12-12-04 25.41 25.96 24.42 120,000 25.80 23.18
12-12-03 25.72 25.81 25.25 93,800 25.34 22.77
12-11-30 25.54 26.05 25.37 141,200 25.56 22.97
12-11-29 25.47 25.89 25.40 100,300 25.52 22.93
12-11-28 24.96 25.48 24.63 87,100 25.40 22.82
12-11-27 24.90 26.49 24.88 80,100 25.06 22.52
12-11-26 24.55 25.15 23.90 84,700 24.95 22.42
12-11-23 24.48 25.78 24.44 30,400 24.66 22.16
Date Open High Low Vol Cls adjCls
12-11-21 24.20 24.50 24.12 42,100 24.36 21.89
12-11-20 24.65 24.65 23.90 150,800 24.17 21.72
12-11-19 24.92 25.21 24.53 46,200 24.76 22.25
12-11-16 24.51 24.78 24.27 89,800 24.68 22.18
12-11-15 24.61 24.84 24.25 66,600 24.58 22.09
12-11-14 24.59 25.15 24.39 87,800 24.56 22.07
12-11-13 24.62 24.80 24.39 121,500 24.59 22.09
12-11-12 25.15 25.15 24.53 40,100 24.77 22.26
12-11-09 24.57 25.15 24.57 44,700 25.08 22.53
Date Open High Low Vol Cls adjCls
12-11-08 25.03 25.13 24.40 89,700 24.60 22.10
12-11-07 25.61 25.68 25.19 86,700 25.35 22.78
12-11-06 25.57 25.97 25.09 76,400 25.77 23.15
12-11-05 25.00 25.57 25.00 64,900 25.43 22.85
12-11-02 25.45 25.59 24.97 89,900 25.01 22.47
12-11-01 25.26 25.98 25.03 132,700 25.41 22.83
12-10-31 25.23 25.65 24.77 124,300 25.17 22.62
12-10-26 25.33 25.62 25.02 61,100 25.33 22.76
12-10-25 25.60 25.83 25.29 59,000 25.40 22.82
Date Open High Low Vol Cls adjCls
12-10-24 25.63 25.72 25.20 76,300 25.41 22.83
12-10-23 25.62 25.65 25.36 101,300 25.50 22.91
12-10-22 25.91 25.91 25.58 72,200 25.78 23.16
12-10-19 26.15 26.45 25.61 131,500 25.88 23.25
12-10-18 26.60 26.61 26.09 112,700 26.18 23.52
12-10-17 26.53 26.75 26.40 68,200 26.62 23.92
12-10-16 26.91 26.96 26.73 73,200 26.78 23.82
12-10-15 26.58 27.27 26.58 107,700 26.76 23.80
12-10-12 26.70 26.95 26.42 82,300 26.69 23.73
Date Open High Low Vol Cls adjCls
12-10-11 26.93 27.17 26.69 136,600 26.69 23.73
12-10-10 27.36 27.46 26.58 180,000 26.76 23.80
12-10-09 27.58 27.58 27.18 108,900 27.35 24.32
12-10-08 27.62 27.86 27.53 48,600 27.64 24.58
12-10-05 27.73 27.97 27.62 74,400 27.75 24.68
12-10-04 27.62 27.89 27.27 110,600 27.80 24.72
12-10-03 27.98 28.00 27.33 87,600 27.60 24.54
12-10-02 27.77 28.17 27.42 168,200 27.98 24.88
12-10-01 27.71 28.20 27.48 122,400 27.74 24.67
Date Open High Low Vol Cls adjCls
12-09-28 27.20 27.87 27.01 107,000 27.64 24.58
12-09-27 28.31 28.42 26.80 366,700 27.43 24.39
12-09-26 28.31 28.41 28.11 103,000 28.38 25.24
12-09-25 28.65 28.98 28.12 93,200 28.19 25.07
12-09-24 28.16 28.75 28.14 87,800 28.61 25.44
12-09-21 28.64 28.64 28.19 274,400 28.32 25.18
12-09-20 28.53 28.62 28.16 69,200 28.32 25.18
12-09-19 29.09 29.11 28.62 71,900 28.70 25.52
12-09-18 28.66 29.15 28.66 77,700 29.06 25.84
Date Open High Low Vol Cls adjCls
12-09-17 28.76 28.82 28.48 88,400 28.70 25.52
12-09-14 29.00 29.10 28.70 90,700 28.80 25.61
12-09-13 28.52 29.10 28.17 90,800 28.95 25.74
12-09-12 28.85 29.10 28.60 60,200 28.76 25.58
12-09-11 28.81 29.25 28.67 53,500 28.83 25.64
12-09-10 28.60 28.91 28.43 59,800 28.83 25.64
12-09-07 28.49 28.75 28.26 60,200 28.61 25.44
12-09-06 28.21 28.40 28.02 92,700 28.36 25.22
12-09-05 28.40 28.40 27.76 93,000 28.00 24.90
Date Open High Low Vol Cls adjCls
12-09-04 28.09 28.43 27.62 59,400 28.29 25.16
12-08-31 28.19 28.20 27.84 112,500 28.12 25.01
12-08-30 28.75 28.77 27.79 165,800 27.96 24.86
12-08-29 28.59 28.93 28.38 24,800 28.81 25.62
12-08-28 28.25 28.69 28.06 48,700 28.62 25.45
12-08-27 28.43 28.51 28.10 94,800 28.30 25.17
12-08-24 28.44 28.66 28.11 76,400 28.37 25.23
12-08-23 28.43 28.59 28.28 52,800 28.50 25.34
12-08-22 28.35 28.53 27.98 71,600 28.44 25.29
Date Open High Low Vol Cls adjCls
12-08-21 28.61 29.13 28.34 53,000 28.36 25.22
12-08-20 28.75 28.75 28.38 70,900 28.60 25.43
12-08-17 28.35 28.87 28.22 58,900 28.85 25.66
12-08-16 28.26 28.59 28.09 74,700 28.39 25.25
12-08-15 28.13 28.54 28.06 53,000 28.39 25.25
12-08-14 28.52 28.60 28.00 102,900 28.23 25.10
12-08-13 28.22 28.70 27.99 68,400 28.40 25.26
12-08-10 28.09 28.32 27.56 47,600 28.19 25.07
12-08-09 27.87 28.38 27.87 81,400 28.11 25.00
Date Open High Low Vol Cls adjCls
12-08-08 27.32 27.98 27.32 102,800 27.86 24.78
12-08-07 27.33 27.71 27.18 91,600 27.33 24.30
12-08-06 27.21 27.62 27.17 60,000 27.27 24.25
12-08-03 26.95 27.39 26.74 80,800 27.24 24.22
12-08-02 26.98 27.22 26.27 111,100 26.55 23.61
12-08-01 27.44 27.77 26.99 69,800 27.20 24.19
12-07-31 26.99 27.77 26.99 189,100 27.32 24.30
12-07-30 27.30 27.52 26.91 59,300 27.13 24.13
12-07-27 27.22 27.60 26.91 79,400 27.25 24.23
Date Open High Low Vol Cls adjCls
12-07-26 27.32 27.32 26.71 42,800 27.07 24.07
12-07-25 27.01 27.30 26.85 56,600 27.07 24.07
12-07-24 27.12 27.12 26.70 90,500 26.89 23.91
12-07-23 26.99 27.33 26.51 102,900 27.13 24.13
12-07-20 27.42 27.60 27.33 90,800 27.43 24.39
12-07-19 28.31 28.37 27.60 86,800 27.67 24.61
12-07-18 27.81 28.77 27.50 121,400 28.31 25.18
12-07-17 28.44 28.53 27.73 79,400 28.16 24.80
12-07-16 28.63 28.63 28.12 56,300 28.34 24.96
Date Open High Low Vol Cls adjCls
12-07-13 28.42 28.88 28.15 83,700 28.62 25.20
12-07-12 28.66 28.76 28.03 129,900 28.28 24.90
12-07-11 28.86 28.89 28.63 111,600 28.78 25.34
12-07-10 29.37 29.59 28.58 219,800 28.77 25.33
12-07-09 29.10 29.46 28.95 116,700 29.28 25.78
12-07-06 29.11 29.41 29.03 89,000 29.22 25.73
12-07-05 29.34 29.57 29.15 87,300 29.41 25.90
12-07-03 29.06 29.53 28.96 86,900 29.46 25.94
12-07-02 28.33 29.11 28.33 155,300 29.11 25.63
Date Open High Low Vol Cls adjCls
12-06-29 28.40 28.77 28.27 90,200 28.58 25.17
12-06-28 28.22 28.59 27.93 90,700 28.22 24.85
12-06-27 28.49 28.78 28.33 78,800 28.48 25.08
12-06-26 28.28 28.82 28.13 121,900 28.51 25.11
12-06-25 28.28 28.84 28.26 75,800 28.26 24.89
12-06-22 28.62 28.98 28.52 241,600 28.70 25.27
12-06-21 29.00 29.03 28.32 127,700 28.42 25.03
12-06-20 28.87 29.45 28.83 133,000 28.99 25.53
12-06-19 28.58 29.24 28.43 94,800 28.98 25.52
Date Open High Low Vol Cls adjCls
12-06-18 28.14 28.68 28.03 102,800 28.50 25.10
12-06-15 27.94 28.56 27.93 318,200 28.21 24.84
12-06-14 27.68 28.14 27.55 171,600 27.98 24.64
12-06-13 28.55 28.55 27.51 399,300 27.61 24.31
12-06-12 28.17 28.84 28.00 348,100 28.60 25.19
12-06-11 30.95 30.99 27.87 707,700 27.96 24.62
12-06-08 30.00 31.05 28.99 574,900 30.83 27.15
12-06-07 29.92 30.20 29.08 294,900 29.12 25.64
12-06-06 29.54 29.70 29.24 133,100 29.51 25.99
Date Open High Low Vol Cls adjCls
12-06-05 28.90 29.57 28.90 153,700 29.48 25.96
12-06-04 29.13 29.55 29.04 166,000 29.09 25.62
12-06-01 28.41 29.17 27.70 224,000 28.95 25.49
12-05-31 29.11 29.21 28.73 173,900 28.88 25.43
12-05-30 28.55 29.36 28.55 273,200 29.05 25.58
12-05-29 28.80 28.93 28.59 376,900 28.85 25.41
12-05-25 28.64 28.95 28.37 142,600 28.70 25.27
12-05-24 28.60 28.80 28.37 163,400 28.59 25.18
12-05-23 28.52 28.82 28.37 208,000 28.60 25.19
Date Open High Low Vol Cls adjCls
12-05-22 29.07 29.23 28.61 146,000 28.83 25.39
12-05-21 29.00 29.32 28.79 182,900 29.12 25.64
12-05-18 29.38 29.60 28.74 207,300 28.98 25.52
12-05-17 29.60 29.86 29.41 122,000 29.41 25.90
12-05-16 30.55 30.74 29.38 204,900 29.64 26.10
12-05-15 30.55 30.78 30.35 113,000 30.48 26.84
12-05-14 30.13 30.87 30.13 236,100 30.57 26.92
12-05-11 30.20 30.56 30.02 111,300 30.41 26.78
12-05-10 30.57 30.67 30.15 179,000 30.40 26.77
Date Open High Low Vol Cls adjCls
12-05-09 30.09 30.61 30.04 87,000 30.44 26.81
12-05-08 30.62 30.75 30.20 183,500 30.33 26.71
12-05-07 30.14 30.87 30.05 110,000 30.78 27.10
12-05-04 30.92 30.92 30.15 136,500 30.33 26.71
12-05-03 31.30 31.49 30.67 147,300 31.07 27.36
12-05-02 30.78 31.43 30.69 96,700 31.40 27.65
12-05-01 31.07 31.75 31.01 233,000 31.02 27.32
12-04-30 31.57 31.78 30.91 103,000 30.92 27.23
12-04-27 31.69 31.89 31.38 109,500 31.70 27.91
Date Open High Low Vol Cls adjCls
12-04-26 31.42 31.75 31.42 44,000 31.59 27.82
12-04-25 31.41 31.71 31.26 96,900 31.50 27.74
12-04-24 30.83 31.28 30.67 161,400 30.98 27.28
12-04-23 30.81 31.14 30.66 203,800 30.89 27.20
12-04-20 31.49 31.66 31.13 87,700 31.26 27.53
12-04-19 31.61 31.65 31.00 140,800 31.22 27.49
12-04-18 31.31 31.78 31.17 127,600 31.58 27.81
12-04-17 31.90 32.40 31.51 163,100 31.67 27.65
12-04-16 32.10 32.15 31.41 118,700 31.72 27.69
Date Open High Low Vol Cls adjCls
12-04-13 32.40 32.40 31.80 125,700 31.88 27.83
12-04-12 32.99 33.09 32.41 163,800 32.44 28.32
12-04-11 32.59 33.05 32.22 142,000 33.04 28.84
12-04-10 33.28 33.28 32.19 218,100 32.26 28.16
12-04-09 32.98 33.40 32.98 138,800 33.29 29.06
12-04-05 33.47 33.63 33.27 130,300 33.54 29.28
12-04-04 33.70 33.92 33.27 157,600 33.62 29.35
12-04-03 34.52 34.89 33.54 384,000 33.91 29.60
12-04-02 32.45 33.90 32.39 277,600 33.85 29.55
Date Open High Low Vol Cls adjCls
12-03-30 33.28 33.28 32.53 333,600 32.58 28.44
12-03-29 33.03 33.28 32.59 169,600 33.02 28.82
12-03-28 33.36 33.46 32.76 115,300 33.35 29.11
12-03-27 33.69 33.94 33.33 149,200 33.34 29.10
12-03-26 33.25 33.83 33.25 101,500 33.71 29.43
12-03-23 32.65 33.03 32.44 100,300 33.02 28.82
12-03-22 32.23 32.68 32.19 123,100 32.62 28.48
12-03-21 32.74 32.89 32.30 454,800 32.36 28.25
12-03-20 32.71 32.93 32.49 114,600 32.75 28.59
Date Open High Low Vol Cls adjCls
12-03-19 32.60 33.32 32.38 155,400 32.99 28.80
12-03-16 32.93 33.14 32.59 198,300 32.62 28.48
12-03-15 33.12 33.12 32.70 124,900 32.77 28.61
12-03-14 33.29 33.50 32.87 123,000 32.94 28.76
12-03-13 32.93 33.46 32.73 282,900 33.28 29.05
12-03-12 32.92 32.97 32.56 177,400 32.60 28.46
12-03-09 32.10 33.00 32.10 540,700 32.86 28.69
12-03-08 31.04 32.11 31.04 171,400 31.97 27.91
12-03-07 31.51 31.76 31.35 142,100 31.53 27.52
Date Open High Low Vol Cls adjCls
12-03-06 31.29 31.72 31.13 169,100 31.30 27.32
12-03-05 31.70 31.77 31.36 230,900 31.59 27.58
12-03-02 31.95 32.33 31.55 186,600 31.76 27.72
12-03-01 32.28 32.67 31.89 199,100 32.04 27.97
12-02-29 32.53 32.86 32.19 670,800 32.27 28.17
12-02-28 32.65 32.95 32.26 178,100 32.58 28.44
12-02-27 32.74 32.92 32.26 123,200 32.73 28.57
12-02-24 32.78 32.98 32.75 75,300 32.82 28.65
12-02-23 32.67 33.00 32.53 110,600 32.82 28.65
Date Open High Low Vol Cls adjCls
12-02-22 32.76 32.76 32.45 100,100 32.57 28.43
12-02-21 32.73 33.00 32.65 70,300 32.73 28.57
12-02-17 32.94 33.00 32.58 146,200 32.78 28.62
12-02-16 32.25 32.81 31.62 250,300 32.80 28.63
12-02-15 32.63 32.75 32.10 217,400 32.21 28.12
12-02-14 32.69 32.82 32.22 444,600 32.50 28.37
12-02-13 32.86 32.99 32.64 158,600 32.81 28.64
12-02-10 32.27 32.67 31.82 121,500 32.57 28.43
12-02-09 32.97 32.97 32.52 140,400 32.60 28.46
Date Open High Low Vol Cls adjCls
12-02-08 32.89 33.10 32.77 202,100 32.95 28.76
12-02-07 32.60 33.00 32.50 291,900 32.95 28.76
12-02-06 32.78 33.00 32.60 134,700 32.70 28.55
12-02-03 32.50 33.30 32.50 340,500 32.98 28.79
12-02-02 31.59 32.17 31.47 302,100 32.15 28.07
12-02-01 30.95 31.50 30.91 189,800 31.50 27.50
12-01-31 30.93 30.96 30.54 199,400 30.86 26.94
12-01-30 30.68 30.90 30.22 496,600 30.79 26.88
12-01-27 30.39 30.96 30.33 106,300 30.89 26.97
Date Open High Low Vol Cls adjCls
12-01-26 30.49 30.65 30.42 96,600 30.56 26.68
12-01-25 30.53 30.63 30.35 99,200 30.42 26.56
12-01-24 30.47 30.64 30.12 118,400 30.50 26.63
12-01-23 30.44 30.60 30.17 201,900 30.56 26.68
12-01-20 30.26 30.59 30.01 176,000 30.48 26.61
12-01-19 30.25 30.42 29.93 288,100 30.24 26.40
12-01-18 29.33 30.14 29.14 224,800 30.14 26.31
12-01-17 29.80 29.97 29.54 177,600 29.72 25.70
12-01-13 29.76 29.98 29.65 102,300 29.72 25.70
Date Open High Low Vol Cls adjCls
12-01-12 29.77 30.23 29.21 176,200 30.08 26.02
12-01-11 29.42 30.22 29.24 209,700 29.80 25.77
12-01-10 29.74 29.74 29.34 136,200 29.46 25.48
12-01-09 29.55 29.70 29.24 161,800 29.48 25.50
12-01-06 29.28 29.89 28.93 283,900 29.55 25.56
12-01-05 28.87 29.42 28.52 246,700 29.25 25.30
12-01-04 29.16 29.22 28.55 182,300 28.90 24.99
12-01-03 29.07 29.38 28.75 263,200 29.26 25.31
11-12-30 29.02 29.07 28.62 173,300 28.62 24.75
Date Open High Low Vol Cls adjCls
11-12-29 28.71 29.15 28.62 144,900 29.11 25.18
11-12-28 29.42 29.42 28.69 154,800 28.73 24.85
11-12-27 29.19 29.67 28.85 178,100 29.39 25.42
11-12-23 29.30 29.41 29.06 102,500 29.26 25.31
11-12-22 29.17 29.38 28.89 159,000 29.21 25.26
11-12-21 28.94 29.21 28.84 267,500 29.15 25.21
11-12-20 28.45 29.21 28.28 319,500 29.11 25.18
11-12-19 28.51 28.83 27.88 275,000 27.94 24.16
11-12-16 28.34 28.92 28.09 702,800 28.45 24.61
Date Open High Low Vol Cls adjCls
11-12-15 28.50 28.51 27.89 320,000 28.34 24.51
11-12-14 28.74 29.07 28.16 425,300 28.28 24.46
11-12-13 29.27 29.71 28.84 423,900 28.98 25.06
11-12-12 29.05 29.66 29.05 517,300 29.54 25.55
11-12-09 30.03 30.29 28.76 763,000 29.55 25.56
11-12-08 30.80 31.23 30.37 344,900 30.40 26.29
11-12-07 30.90 31.15 30.55 960,900 30.90 26.72
11-12-06 31.01 31.31 30.68 280,000 31.06 26.86
11-12-05 30.78 31.22 30.64 398,700 30.99 26.80
Date Open High Low Vol Cls adjCls
11-12-02 30.62 30.73 30.24 277,100 30.35 26.25
11-12-01 30.06 30.50 30.02 406,100 30.22 26.14
11-11-30 30.44 30.58 29.70 635,000 30.29 26.20
11-11-29 29.63 29.89 29.37 448,400 29.50 25.51
11-11-28 30.09 30.24 29.50 433,600 29.66 25.65
11-11-25 29.62 29.94 29.25 122,900 29.28 25.32
11-11-23 30.40 30.57 29.62 485,600 29.64 25.63
11-11-22 31.91 32.29 30.46 670,800 30.49 26.37
11-11-21 32.77 33.02 32.40 462,000 32.40 28.02
Date Open High Low Vol Cls adjCls
11-11-18 33.91 34.23 32.89 499,600 33.08 28.61
11-11-17 34.73 34.82 33.81 415,900 33.92 29.34
11-11-16 34.50 35.65 34.45 367,200 34.72 30.03
11-11-15 34.26 35.19 34.26 283,600 34.98 30.25
11-11-14 34.32 34.77 34.29 317,800 34.43 29.78
11-11-11 33.61 34.54 33.40 296,700 34.32 29.68
11-11-10 33.25 33.44 32.77 316,100 33.38 28.87
11-11-09 33.21 33.81 32.84 306,300 33.01 28.55
11-11-08 33.40 33.98 33.31 340,800 33.76 29.20
Date Open High Low Vol Cls adjCls
11-11-07 33.06 33.20 32.72 323,000 33.10 28.63
11-11-04 32.63 33.22 32.63 224,800 33.06 28.59
11-11-03 33.15 33.17 32.21 301,100 32.99 28.53
11-11-02 32.83 32.89 32.23 394,500 32.70 28.28
11-11-01 32.27 32.93 32.19 463,300 32.33 27.96
11-10-31 33.10 33.84 32.90 590,900 33.11 28.64
11-10-28 33.45 33.97 33.39 248,400 33.41 28.90
11-10-27 33.64 34.08 33.42 542,800 33.70 29.15
11-10-26 32.83 33.14 32.20 296,800 32.85 28.41
Date Open High Low Vol Cls adjCls
11-10-25 33.02 33.03 32.16 372,800 32.30 27.94
11-10-24 32.16 33.52 32.16 509,500 33.10 28.63
11-10-21 32.52 32.52 31.78 340,400 32.15 27.81
11-10-20 31.71 32.19 31.24 451,200 32.07 27.74
11-10-19 31.56 32.30 31.43 445,300 31.58 27.31
11-10-18 31.77 32.22 31.30 343,000 31.98 27.42
11-10-17 32.19 32.40 31.40 446,200 31.63 27.12
11-10-14 32.12 32.56 32.04 564,100 32.44 27.82
11-10-13 32.17 32.35 31.52 595,000 31.62 27.11
Date Open High Low Vol Cls adjCls
11-10-12 32.20 33.05 32.11 659,600 32.40 27.78
11-10-11 31.56 32.25 31.25 767,500 31.95 27.40
11-10-10 31.36 32.05 31.15 992,200 31.63 27.12
11-10-07 31.03 31.79 30.67 1,087,800 30.99 26.57
11-10-06 29.81 31.12 29.05 2,244,100 30.90 26.49
11-10-05 27.97 28.31 27.69 909,700 28.20 24.18
11-10-04 27.03 28.00 26.76 847,400 27.97 23.98
11-10-03 28.06 28.36 27.02 586,000 27.21 23.33
11-09-30 28.04 28.47 27.92 481,400 28.09 24.09
Date Open High Low Vol Cls adjCls
11-09-29 27.99 28.37 27.56 543,900 28.25 24.22
11-09-28 28.65 28.90 27.57 1,216,200 27.57 23.64
11-09-27 27.49 28.09 27.28 682,900 27.87 23.90
11-09-26 26.73 27.39 26.70 459,000 27.04 23.19
11-09-23 26.79 27.12 26.30 310,500 26.52 22.74
11-09-22 25.61 26.92 25.60 577,800 26.79 22.97
11-09-21 27.77 28.13 27.09 200,400 27.15 23.28
11-09-20 28.24 28.30 27.65 220,300 27.66 23.72
11-09-19 28.00 28.38 27.80 186,300 28.09 24.09
Date Open High Low Vol Cls adjCls
11-09-16 28.34 28.45 28.08 440,800 28.33 24.29
11-09-15 28.61 28.75 28.10 431,500 28.17 24.15
11-09-14 28.37 28.90 28.17 400,400 28.36 24.32
11-09-13 28.19 28.44 27.85 378,400 28.04 24.04
11-09-12 27.42 28.13 27.42 252,700 28.11 24.10
11-09-09 27.68 28.04 27.39 250,300 27.68 23.73
11-09-08 28.02 28.40 27.75 202,700 27.89 23.91
11-09-07 27.88 28.23 27.61 514,200 28.10 24.09
11-09-06 26.62 27.52 26.62 237,200 27.40 23.49
Date Open High Low Vol Cls adjCls
11-09-02 27.30 27.82 27.12 241,100 27.34 23.44
11-09-01 28.01 28.47 27.44 435,400 27.68 23.73
11-08-31 28.07 28.17 27.45 275,400 27.84 23.87
11-08-30 27.64 28.15 27.29 316,100 27.90 23.92
11-08-29 27.49 28.15 27.13 350,300 27.70 23.75
11-08-26 26.45 27.38 26.16 251,700 27.20 23.32
11-08-25 26.71 26.78 26.06 286,200 26.58 22.79
11-08-24 26.28 26.76 26.09 243,400 26.56 22.77
11-08-23 25.40 26.26 25.19 281,100 26.24 22.50
Date Open High Low Vol Cls adjCls
11-08-22 25.83 25.83 24.92 201,400 25.23 21.63
11-08-19 24.84 25.62 24.81 235,100 25.19 21.60
11-08-18 25.90 25.99 25.02 379,900 25.26 21.66
11-08-17 26.64 26.84 26.19 128,900 26.43 22.66
11-08-16 26.60 26.70 26.20 141,100 26.46 22.69
11-08-15 26.28 26.90 26.08 112,900 26.82 23.00
11-08-12 26.60 26.60 25.79 252,800 26.17 22.44
11-08-11 25.20 26.76 25.14 500,400 26.52 22.74
11-08-10 25.16 26.10 24.96 412,800 24.99 21.43
Date Open High Low Vol Cls adjCls
11-08-09 24.68 25.84 24.04 741,200 25.83 22.15
11-08-08 24.79 25.30 24.12 659,800 24.28 20.82
11-08-05 25.96 26.18 25.15 469,400 25.49 21.86
11-08-04 26.43 26.90 25.85 425,500 25.85 22.16
11-08-03 26.65 26.98 26.22 388,800 26.86 23.03
11-08-02 26.83 27.32 26.50 287,400 26.51 22.73
11-08-01 27.32 27.69 26.76 354,400 26.99 23.14
11-07-29 27.38 27.63 26.85 437,400 26.95 23.11
11-07-28 27.73 28.09 27.49 310,500 27.64 23.70
Date Open High Low Vol Cls adjCls
11-07-27 28.17 28.21 27.47 346,200 27.61 23.67
11-07-26 28.32 28.46 27.96 243,900 28.22 24.20
11-07-25 28.32 28.65 27.92 242,200 28.35 24.31
11-07-22 28.90 28.90 28.35 180,700 28.59 24.51
11-07-21 28.88 29.00 28.74 222,700 28.86 24.75
11-07-20 28.68 28.90 28.38 211,500 28.84 24.73
11-07-19 28.41 28.78 28.28 372,500 28.67 24.58
11-07-18 28.68 28.68 28.26 309,700 28.53 24.25
11-07-15 28.80 28.90 28.55 405,200 28.72 24.41
Date Open High Low Vol Cls adjCls
11-07-14 29.05 29.10 28.44 249,700 28.69 24.38
11-07-13 29.30 29.49 28.87 370,400 28.99 24.64
11-07-12 29.11 29.36 29.00 362,200 29.09 24.72
11-07-11 29.39 29.47 28.86 484,300 29.05 24.69
11-07-08 29.35 29.70 28.96 383,400 29.55 25.12
11-07-07 28.80 29.80 28.51 541,400 29.52 25.09
11-07-06 28.70 28.70 28.36 227,500 28.61 24.32
11-07-05 28.31 28.73 28.15 383,800 28.67 24.37
11-07-01 28.10 28.63 28.01 301,600 28.41 24.15
Date Open High Low Vol Cls adjCls
11-06-30 27.84 28.27 27.84 299,000 28.04 23.83
11-06-29 27.66 27.92 27.65 297,700 27.72 23.56
11-06-28 27.30 27.84 26.99 595,900 27.60 23.46
11-06-27 26.79 27.47 26.79 359,800 27.17 23.09
11-06-24 26.82 26.94 26.57 642,100 26.73 22.72
11-06-23 26.04 26.98 25.98 421,500 26.85 22.82
11-06-22 26.16 26.80 25.98 405,400 26.25 22.31
11-06-21 26.06 26.34 25.88 379,600 26.28 22.34
11-06-20 25.25 26.22 25.19 587,400 25.86 21.98
Date Open High Low Vol Cls adjCls
11-06-17 24.56 25.53 24.56 1,228,200 25.16 21.38
11-06-16 24.12 24.57 24.02 587,600 24.21 20.58
11-06-15 23.71 24.32 23.51 583,600 24.21 20.58
11-06-14 23.91 24.03 23.78 286,900 23.87 20.29
11-06-13 23.99 24.19 23.58 519,500 23.62 20.08
11-06-10 23.98 24.06 23.70 271,400 23.82 20.25
11-06-09 24.29 24.50 23.84 570,400 24.01 20.41
11-06-08 25.90 26.20 24.11 1,129,700 24.24 20.60
11-06-07 27.38 27.39 26.67 508,800 26.74 22.73
Date Open High Low Vol Cls adjCls
11-06-06 27.19 27.39 26.96 281,700 27.16 23.08
11-06-03 27.27 27.71 27.10 196,000 27.12 23.05
11-06-02 27.47 27.85 27.40 180,200 27.67 23.52
11-06-01 27.81 27.87 27.34 294,000 27.37 23.26
11-05-31 28.00 28.00 27.58 358,900 27.79 23.62
11-05-27 27.57 27.88 27.44 234,400 27.86 23.68
11-05-26 27.47 27.57 27.21 156,700 27.51 23.38
11-05-25 27.23 27.57 27.00 162,900 27.45 23.33
11-05-24 27.58 27.58 27.23 200,400 27.23 23.14
Date Open High Low Vol Cls adjCls
11-05-23 27.48 27.58 27.26 154,000 27.48 23.36
11-05-20 27.80 28.00 27.65 116,000 27.80 23.63
11-05-19 28.00 28.02 27.68 157,800 27.98 23.78
11-05-18 28.00 28.14 27.86 408,700 28.00 23.80
11-05-17 27.97 28.31 27.78 200,900 27.96 23.76
11-05-16 28.33 28.52 28.00 132,400 28.07 23.86
11-05-13 28.64 28.82 28.42 119,000 28.51 24.23
11-05-12 28.43 28.90 28.37 94,400 28.72 24.41
11-05-11 28.95 29.00 28.46 118,100 28.54 24.26
Date Open High Low Vol Cls adjCls
11-05-10 28.56 29.20 28.56 191,900 28.97 24.62
11-05-09 28.00 28.56 27.80 310,200 28.52 24.24
11-05-06 27.91 28.20 27.75 144,000 28.04 23.83
11-05-05 27.47 28.20 27.37 193,300 27.56 23.42
11-05-04 27.64 27.82 27.33 215,100 27.53 23.40
11-05-03 28.25 28.25 27.49 174,000 27.69 23.53
11-05-02 28.30 28.51 28.08 223,000 28.29 24.04
11-04-29 28.54 28.64 28.20 156,000 28.30 24.05
11-04-28 28.40 28.52 28.19 125,000 28.46 24.19
Date Open High Low Vol Cls adjCls
11-04-27 28.13 28.53 27.95 102,000 28.41 24.15
11-04-26 28.06 28.26 27.96 125,300 28.14 23.92
11-04-25 28.00 28.19 27.91 119,700 28.10 23.88
11-04-21 28.06 28.10 27.82 80,200 28.05 23.84
11-04-20 27.75 28.17 27.65 256,300 28.02 23.81
11-04-19 27.70 27.80 27.40 236,800 27.45 23.33
11-04-18 28.02 28.11 27.68 266,400 27.85 23.46
11-04-15 28.51 28.61 28.12 289,300 28.49 24.00
11-04-14 28.50 28.84 28.37 229,500 28.62 24.11
Date Open High Low Vol Cls adjCls
11-04-13 29.04 29.04 28.50 259,300 28.59 24.08
11-04-12 28.87 29.10 28.66 288,900 28.82 24.27
11-04-11 29.51 29.78 28.93 229,900 29.11 24.52
11-04-08 29.66 29.84 29.29 216,900 29.45 24.81
11-04-07 29.69 29.94 29.32 281,200 29.63 24.96
11-04-06 28.92 29.76 28.68 514,100 29.71 25.02
11-04-05 29.14 29.25 28.67 357,400 28.73 24.20
11-04-04 27.78 29.24 27.78 543,600 29.01 24.43
11-04-01 27.43 28.15 26.96 388,800 27.72 23.35
Date Open High Low Vol Cls adjCls
11-03-31 27.26 27.33 27.06 387,100 27.22 22.93
11-03-30 27.04 27.53 26.63 188,000 27.27 22.97
11-03-29 26.70 27.30 26.32 148,200 27.04 22.78
11-03-28 26.66 26.81 26.56 202,700 26.72 22.51
11-03-25 26.93 27.16 26.42 389,300 26.49 22.31
11-03-24 27.00 27.06 26.59 158,900 26.76 22.54
11-03-23 26.89 26.93 26.40 142,500 26.81 22.58
11-03-22 27.11 27.24 26.86 146,300 26.89 22.65
11-03-21 26.94 27.36 26.83 178,600 27.01 22.75
Date Open High Low Vol Cls adjCls
11-03-18 26.43 26.80 25.95 455,900 26.78 22.56
11-03-17 26.26 26.69 25.88 315,100 26.25 22.11
11-03-16 26.01 26.09 25.52 352,400 25.92 21.83
11-03-15 25.46 26.19 25.46 224,000 26.01 21.91
11-03-14 25.86 26.18 25.59 344,800 26.07 21.96
11-03-11 27.26 27.52 25.54 489,900 26.04 21.93
11-03-10 26.78 26.96 26.49 283,200 26.74 22.52
11-03-09 27.11 27.14 26.61 190,300 26.98 22.73
11-03-08 27.04 27.48 26.64 148,100 27.33 23.02
Date Open High Low Vol Cls adjCls
11-03-07 28.20 28.20 26.79 203,500 27.04 22.78
11-03-04 27.45 28.20 27.45 244,100 28.20 23.75
11-03-03 27.68 27.90 27.36 265,200 27.47 23.14
11-03-02 27.29 27.67 27.18 358,700 27.48 23.15
11-03-01 27.19 27.69 27.18 271,400 27.29 22.99
11-02-28 27.37 27.39 26.74 351,200 27.05 22.78
11-02-25 27.09 27.37 26.88 136,800 27.10 22.83
11-02-24 26.65 27.37 26.34 274,700 27.04 22.78
11-02-23 27.41 27.48 26.65 452,800 26.65 22.45
Date Open High Low Vol Cls adjCls
11-02-22 28.36 28.50 27.34 337,300 27.52 23.18
11-02-18 28.61 28.62 28.48 223,700 28.62 24.11
11-02-17 28.57 28.65 28.36 147,700 28.45 23.96
11-02-16 28.40 28.68 28.21 210,900 28.60 24.09
11-02-15 28.19 28.38 28.01 160,100 28.22 23.77
11-02-14 28.10 28.40 28.02 119,400 28.36 23.89
11-02-11 27.92 28.23 27.81 124,100 28.21 23.76
11-02-10 27.93 28.14 27.13 368,900 27.99 23.58
11-02-09 28.07 28.25 27.69 181,000 28.05 23.63
Date Open High Low Vol Cls adjCls
11-02-08 28.31 28.33 27.94 81,600 28.20 23.75
11-02-07 27.99 28.52 27.92 167,300 28.37 23.90
11-02-04 27.76 28.00 27.59 194,500 27.90 23.50
11-02-03 27.73 27.80 27.15 140,600 27.70 23.33
11-02-02 27.81 28.42 27.68 310,100 27.70 23.33
11-02-01 28.34 28.52 27.84 678,400 27.99 23.58
11-01-31 28.21 28.45 27.74 366,000 28.06 23.63
11-01-28 30.02 30.12 28.00 735,600 28.12 23.69
11-01-27 29.02 30.41 28.76 578,700 29.96 25.24
Date Open High Low Vol Cls adjCls
11-01-26 26.71 29.36 26.53 934,900 28.91 24.35
11-01-25 26.48 26.60 25.75 470,700 26.49 22.31
11-01-24 26.84 26.88 26.37 216,700 26.52 22.34
11-01-21 26.66 26.95 26.39 242,200 26.78 22.56
11-01-20 26.82 27.05 26.29 215,400 26.49 22.31
11-01-19 27.92 27.98 26.94 291,500 27.00 22.74
11-01-18 28.20 28.28 27.68 187,000 28.22 23.56
11-01-14 28.32 28.38 28.02 159,300 28.21 23.55
11-01-13 28.29 28.67 28.11 200,700 28.23 23.57
Date Open High Low Vol Cls adjCls
11-01-12 28.09 28.27 27.98 167,400 28.24 23.58
11-01-11 28.05 28.26 27.75 147,500 27.98 23.36
11-01-10 27.73 28.19 27.37 157,200 27.96 23.34
11-01-07 28.50 28.50 27.45 213,900 27.92 23.31
11-01-06 28.68 28.81 28.27 220,600 28.40 23.71
11-01-05 28.47 28.73 28.25 348,500 28.70 23.96
11-01-04 28.95 29.14 28.04 417,800 28.36 23.68
11-01-03 27.78 29.00 27.55 267,700 28.77 24.02
10-12-31 27.94 28.08 27.60 170,000 27.76 23.17
Date Open High Low Vol Cls adjCls
10-12-30 27.59 28.11 27.53 204,000 27.89 23.28
10-12-29 27.58 27.61 27.40 120,500 27.51 22.97
10-12-28 27.66 27.74 27.20 255,700 27.42 22.89
10-12-27 27.85 27.90 27.61 231,100 27.70 23.12
10-12-23 28.07 28.25 27.79 163,100 27.90 23.29
10-12-22 28.65 28.65 28.10 178,200 28.16 23.51
10-12-21 28.44 28.70 28.23 297,800 28.60 23.88
10-12-20 27.64 28.44 27.64 322,100 28.26 23.59
10-12-17 27.62 27.78 27.33 635,500 27.73 23.15
Date Open High Low Vol Cls adjCls
10-12-16 27.12 27.63 26.98 513,900 27.53 22.98
10-12-15 27.86 28.49 27.60 292,200 27.69 23.12
10-12-14 28.00 28.08 27.69 452,800 27.80 23.21
10-12-13 28.17 28.26 27.84 457,400 27.89 23.28
10-12-10 27.73 28.19 27.15 772,400 28.03 23.40
10-12-09 30.00 30.00 27.13 1,689,000 27.71 23.13
10-12-08 31.67 31.70 31.29 384,000 31.48 26.28
10-12-07 31.50 31.86 31.38 365,500 31.52 26.31
10-12-06 30.88 31.48 30.62 372,700 31.28 26.11
Date Open High Low Vol Cls adjCls
10-12-03 30.39 31.14 30.39 337,700 30.97 25.85
10-12-02 30.15 30.89 30.06 258,500 30.70 25.63
10-12-01 30.20 30.20 29.86 376,500 30.04 25.08
10-11-30 29.67 29.78 29.32 334,000 29.66 24.76
10-11-29 29.70 30.06 29.40 127,500 29.98 25.03
10-11-26 29.97 30.23 29.88 115,100 29.93 24.99
10-11-24 29.88 30.13 29.66 173,700 30.05 25.09
10-11-23 29.27 29.57 29.01 208,900 29.53 24.65
10-11-22 29.74 29.81 29.20 280,300 29.46 24.59
Date Open High Low Vol Cls adjCls
10-11-19 29.86 29.97 29.69 187,600 29.74 24.83
10-11-18 29.65 30.02 29.64 220,400 29.84 24.91
10-11-17 29.61 29.77 29.10 239,800 29.22 24.39
10-11-16 29.78 30.03 29.23 328,000 29.46 24.59
10-11-15 30.18 30.25 29.83 434,300 30.02 25.06
10-11-12 30.40 30.95 30.06 228,100 30.06 25.10
10-11-11 30.67 31.03 30.44 138,600 30.74 25.66
10-11-10 30.97 31.00 30.33 309,200 31.00 25.88
10-11-09 31.11 31.26 30.68 363,100 30.78 25.70
Date Open High Low Vol Cls adjCls
10-11-08 31.38 31.40 30.94 235,900 31.09 25.95
10-11-05 31.50 31.51 30.94 341,400 31.50 26.30
10-11-04 32.00 32.00 31.04 497,300 31.39 26.21
10-11-03 31.14 31.90 30.97 297,100 31.82 26.56
10-11-02 30.37 31.26 30.06 320,700 31.19 26.04
10-11-01 30.99 31.03 29.86 354,000 30.03 25.07
10-10-29 30.59 30.99 30.52 262,400 30.82 25.73
10-10-28 31.26 31.48 30.56 167,400 30.59 25.54
10-10-27 30.46 31.06 30.26 253,600 30.98 25.86
Date Open High Low Vol Cls adjCls
10-10-26 30.90 31.05 30.55 237,300 30.67 25.60
10-10-25 30.79 31.27 30.70 318,900 30.93 25.82
10-10-22 30.58 30.90 30.32 308,300 30.60 25.55
10-10-21 30.53 30.82 30.13 399,400 30.59 25.54
10-10-20 30.23 30.50 29.97 311,400 30.38 25.36
10-10-19 30.11 30.50 30.00 459,800 30.23 25.03
10-10-18 29.88 30.53 29.69 366,600 30.47 25.23
10-10-15 30.23 30.31 29.38 389,400 29.71 24.60
10-10-14 29.93 30.16 29.55 267,200 29.87 24.73
Date Open High Low Vol Cls adjCls
10-10-13 30.26 30.32 30.00 382,200 30.00 24.84
10-10-12 29.64 30.25 29.29 353,300 29.96 24.80
10-10-11 29.72 30.00 29.48 359,400 29.78 24.66
10-10-08 29.39 29.86 29.28 412,300 29.64 24.54
10-10-07 29.65 30.39 29.23 663,200 29.38 24.32
10-10-06 28.30 28.49 28.05 469,800 28.32 23.45
10-10-05 27.68 28.94 27.57 671,500 28.28 23.41
10-10-04 27.52 27.65 26.94 349,700 27.28 22.59
10-10-01 27.69 27.78 27.29 426,800 27.50 22.77
Date Open High Low Vol Cls adjCls
10-09-30 27.35 27.59 27.15 648,700 27.35 22.64
10-09-29 26.64 27.20 26.64 467,700 27.14 22.47
10-09-28 26.47 26.87 26.47 530,500 26.77 22.16
10-09-27 26.56 26.69 26.23 622,700 26.35 21.82
10-09-24 26.14 27.68 25.45 1,724,000 26.48 21.92
10-09-23 24.78 25.35 24.57 334,500 24.62 20.38
10-09-22 25.17 25.50 24.71 210,500 24.97 20.67
10-09-21 25.90 26.00 25.14 272,400 25.25 20.91
10-09-20 25.16 25.96 24.85 335,700 25.90 21.44
Date Open High Low Vol Cls adjCls
10-09-17 25.58 25.65 24.86 378,300 25.04 20.73
10-09-16 24.78 25.39 24.66 395,200 25.38 21.01
10-09-15 24.36 24.98 24.07 279,100 24.87 20.59
10-09-14 24.73 24.97 24.45 287,000 24.50 20.28
10-09-13 24.93 24.94 24.40 793,800 24.70 20.45
10-09-10 23.38 24.97 23.08 1,805,400 24.89 20.61
10-09-09 22.81 23.29 22.81 655,100 23.23 19.23
10-09-08 21.79 22.78 21.67 1,865,300 22.64 18.74
10-09-07 21.21 21.34 20.85 340,000 20.89 17.30
Date Open High Low Vol Cls adjCls
10-09-03 21.56 21.57 21.08 182,800 21.33 17.66
10-09-02 21.09 21.44 20.99 236,100 21.36 17.68
10-09-01 20.66 21.23 20.62 271,500 21.20 17.55
10-08-31 20.88 20.91 20.25 267,800 20.37 16.86
10-08-30 20.80 21.11 20.75 280,500 20.92 17.32
10-08-27 20.57 20.85 20.21 269,200 20.80 17.22
10-08-26 20.94 21.18 20.32 186,500 20.36 16.86
10-08-25 20.32 20.92 20.32 243,800 20.84 17.25
10-08-24 20.33 20.63 20.19 515,300 20.47 16.95
Date Open High Low Vol Cls adjCls
10-08-23 21.00 21.17 20.42 488,100 20.44 16.92
10-08-20 21.09 21.19 20.78 304,300 20.96 17.35
10-08-19 21.51 21.61 20.81 396,100 21.21 17.56
10-08-18 21.70 21.91 21.52 254,500 21.63 17.91
10-08-17 22.04 22.20 21.66 355,800 21.69 17.96
10-08-16 21.51 21.97 21.17 443,500 21.83 18.07
10-08-13 21.32 22.18 21.13 477,700 21.64 17.92
10-08-12 21.01 21.54 20.90 374,600 21.43 17.74
10-08-11 21.39 21.43 21.02 459,600 21.18 17.54
Date Open High Low Vol Cls adjCls
10-08-10 21.80 21.80 21.24 231,700 21.60 17.88
10-08-09 21.28 22.23 21.10 783,400 21.87 18.11
10-08-06 21.14 21.32 20.58 170,800 21.23 17.58
10-08-05 21.88 22.09 21.28 356,500 21.39 17.71
10-08-04 21.49 21.99 21.28 266,900 21.92 18.15
10-08-03 21.58 21.88 21.21 685,200 21.48 17.78
10-08-02 21.85 22.16 21.68 337,100 21.79 18.04
10-07-30 21.61 21.81 21.30 223,600 21.57 17.86
10-07-29 22.15 22.33 21.50 306,400 21.92 18.15
Date Open High Low Vol Cls adjCls
10-07-28 22.21 22.26 21.67 410,300 21.93 18.16
10-07-27 22.37 22.95 22.15 782,100 22.24 18.41
10-07-26 21.83 22.22 21.45 491,300 22.17 18.36
10-07-23 20.98 22.03 20.50 1,111,200 21.73 17.99
10-07-22 21.56 21.74 20.60 2,302,700 20.99 17.38
10-07-21 31.50 31.59 20.80 7,811,900 21.30 17.63
10-07-20 30.69 31.32 30.47 227,900 31.30 25.91
10-07-19 30.76 31.10 30.59 204,500 30.99 25.66
10-07-16 31.27 31.50 30.62 302,800 30.79 25.49
Date Open High Low Vol Cls adjCls
10-07-15 31.41 31.59 30.72 179,100 31.50 26.08
10-07-14 31.01 31.68 30.77 187,500 31.37 25.97
10-07-13 28.94 31.22 28.93 385,500 31.11 25.76
10-07-12 29.25 29.52 28.52 135,700 28.61 23.69
10-07-09 29.27 29.39 28.87 122,900 29.36 24.31
10-07-08 28.59 29.27 28.45 201,500 29.25 24.22
10-07-07 27.92 28.50 27.92 162,200 28.48 23.58
10-07-06 28.83 29.13 27.63 224,700 27.70 22.93
10-07-02 29.17 29.19 28.40 180,400 28.62 23.70
Date Open High Low Vol Cls adjCls
10-07-01 29.87 29.87 28.53 369,600 29.01 24.02
10-06-30 30.03 30.52 29.90 165,100 29.93 24.78
10-06-29 30.77 30.77 29.86 247,900 30.12 24.94
10-06-28 31.14 31.63 30.99 391,700 31.11 25.76
10-06-25 30.44 31.24 30.30 1,069,100 31.22 25.85
10-06-24 30.29 30.84 30.16 190,200 30.25 25.04
10-06-23 30.57 30.70 30.23 162,800 30.43 25.19
10-06-22 31.38 31.88 30.54 124,000 30.62 25.35
10-06-21 30.96 31.53 30.93 232,800 31.21 25.84
Date Open High Low Vol Cls adjCls
10-06-18 30.98 31.00 30.52 334,000 30.76 25.47
10-06-17 31.42 31.42 30.72 170,100 30.85 25.54
10-06-16 31.24 31.58 31.17 100,400 31.19 25.82
10-06-15 30.35 31.50 30.24 271,200 31.37 25.97
10-06-14 30.93 31.19 30.22 207,300 30.26 25.05
10-06-11 30.28 30.85 30.21 195,600 30.85 25.54
10-06-10 30.02 30.92 30.02 236,200 30.53 25.28
10-06-09 30.21 30.65 29.59 249,700 29.75 24.63
10-06-08 31.05 31.18 29.74 381,400 29.90 24.76
Date Open High Low Vol Cls adjCls
10-06-07 32.08 32.45 30.74 510,400 30.84 25.53
10-06-04 30.00 31.36 29.40 909,400 31.15 25.79
10-06-03 28.96 29.38 28.88 252,200 29.28 24.24
10-06-02 28.25 28.90 28.12 163,600 28.84 23.88
10-06-01 28.73 28.96 28.17 229,300 28.18 23.33
10-05-28 29.02 29.25 28.68 164,400 28.81 23.85
10-05-27 29.17 29.31 28.88 197,900 29.00 24.01
10-05-26 28.57 29.08 28.37 205,400 28.75 23.80
10-05-25 28.33 28.60 27.59 220,000 28.43 23.54
Date Open High Low Vol Cls adjCls
10-05-24 29.18 29.33 28.69 232,400 28.76 23.81
10-05-21 29.25 29.34 28.82 334,600 29.15 24.13
10-05-20 30.46 30.46 29.47 258,600 29.47 24.40
10-05-19 31.22 31.50 30.81 168,800 30.92 25.60
10-05-18 31.99 32.34 31.25 206,100 31.35 25.96
10-05-17 31.99 32.28 31.37 312,700 31.85 26.37
10-05-14 32.15 32.15 31.19 186,800 31.84 26.36
10-05-13 31.72 33.10 31.37 558,000 32.39 26.82
10-05-12 31.98 32.29 31.75 204,100 31.87 26.39
Date Open High Low Vol Cls adjCls
10-05-11 32.04 32.43 31.42 176,400 31.88 26.39
10-05-10 32.06 32.94 31.90 341,200 32.26 26.71
10-05-07 32.25 32.44 30.81 312,600 31.06 25.72
10-05-06 32.48 32.75 31.54 326,100 32.20 26.66
10-05-05 30.89 32.99 30.79 510,900 32.70 27.07
10-05-04 31.66 31.81 31.00 166,300 31.14 25.78
10-05-03 31.42 32.23 31.24 179,200 31.98 26.48
10-04-30 32.49 32.66 31.21 173,900 31.24 25.86
10-04-29 31.46 32.56 31.37 159,700 32.54 26.94
Date Open High Low Vol Cls adjCls
10-04-28 31.57 31.88 31.20 203,700 31.47 26.05
10-04-27 32.30 32.73 31.51 148,700 31.55 26.12
10-04-26 32.49 32.83 32.49 87,100 32.55 26.95
10-04-23 32.75 32.78 32.28 88,200 32.55 26.95
10-04-22 32.19 33.13 32.19 309,900 32.84 27.19
10-04-21 32.66 32.77 32.18 110,100 32.47 26.88
10-04-20 32.88 33.02 32.52 400,900 32.77 27.13
10-04-19 32.90 33.00 32.28 108,500 32.86 27.21
10-04-16 33.25 33.29 32.94 172,500 32.94 27.27
Date Open High Low Vol Cls adjCls
10-04-15 33.28 33.38 33.00 129,500 33.30 27.57
10-04-14 32.82 33.30 32.77 194,000 33.27 27.55
10-04-13 32.77 32.79 32.43 57,600 32.73 27.10
10-04-12 32.70 32.84 32.53 170,500 32.78 27.14
10-04-09 32.79 32.79 32.39 96,400 32.71 27.08
10-04-08 32.88 32.89 32.46 130,300 32.71 27.08
10-04-07 33.02 33.19 32.89 161,500 33.03 27.35
10-04-06 32.65 33.20 32.30 105,900 33.02 27.34
10-04-05 32.60 32.72 32.04 239,800 32.68 27.06
Date Open High Low Vol Cls adjCls
10-04-01 32.13 32.74 32.08 165,700 32.43 26.85
10-03-31 32.02 32.63 31.92 277,700 32.02 26.51
10-03-30 32.18 32.35 32.05 113,100 32.14 26.61
10-03-29 32.06 32.28 32.01 232,900 32.10 26.58
10-03-26 31.90 32.35 31.78 609,000 31.98 26.48
10-03-25 31.62 32.26 31.44 254,200 31.78 26.31
10-03-24 31.45 31.70 31.32 386,100 31.59 26.15
10-03-23 31.94 32.16 31.28 624,400 31.62 26.18
10-03-22 31.57 32.18 31.55 388,300 32.03 26.52
Date Open High Low Vol Cls adjCls
10-03-19 32.29 32.29 31.53 281,700 31.72 26.26
10-03-18 31.90 32.19 31.84 585,000 32.12 26.59
10-03-17 32.55 32.92 31.93 233,600 31.95 26.45
10-03-16 31.37 32.58 31.23 428,800 32.47 26.88
10-03-15 31.00 31.46 31.00 236,500 31.25 25.87
10-03-12 30.79 31.35 30.45 457,700 31.00 25.67
10-03-11 29.90 30.04 29.56 372,900 29.76 24.64
10-03-10 29.96 30.37 29.94 174,700 29.95 24.80
10-03-09 30.00 30.30 29.95 377,300 30.05 24.88
Date Open High Low Vol Cls adjCls
10-03-08 30.42 30.67 29.93 358,800 30.09 24.91
10-03-05 29.96 30.73 29.81 1,064,200 30.32 25.10
10-03-04 30.42 31.76 29.88 1,048,800 30.04 24.87
10-03-03 32.73 33.31 32.55 280,900 32.93 27.26
10-03-02 32.16 32.59 31.87 156,500 32.57 26.97
10-03-01 31.82 32.29 31.68 200,100 32.13 26.60
10-02-26 31.29 31.69 31.01 158,900 31.62 26.18
10-02-25 30.21 31.21 29.90 403,100 31.19 25.82
10-02-24 30.80 30.80 30.26 131,700 30.36 25.14
Date Open High Low Vol Cls adjCls
10-02-23 31.36 31.36 30.61 131,900 30.69 25.41
10-02-22 31.73 31.96 31.20 161,800 31.39 25.99
10-02-19 31.71 31.89 31.29 180,800 31.67 26.22
10-02-18 31.29 31.69 31.10 119,900 31.68 26.23
10-02-17 31.31 31.31 30.88 79,100 31.26 25.88
10-02-16 31.36 31.36 30.89 101,100 31.24 25.86
10-02-12 31.02 31.36 30.59 183,600 31.36 25.96
10-02-11 30.65 31.30 30.55 128,100 31.18 25.81
10-02-10 30.63 31.30 30.63 177,700 31.14 25.78
Date Open High Low Vol Cls adjCls
10-02-09 30.31 30.82 30.10 539,100 30.80 25.50
10-02-08 31.45 31.59 30.00 447,700 30.23 25.03
10-02-05 32.50 32.54 31.05 592,200 31.36 25.96
10-02-04 32.82 33.09 32.56 496,200 32.57 26.97
10-02-03 33.90 34.04 32.11 686,900 32.85 27.20
10-02-02 35.44 35.46 33.81 576,300 33.92 28.08
10-02-01 35.46 35.74 35.24 197,300 35.54 29.42
10-01-29 35.75 35.90 35.23 136,400 35.36 29.28
10-01-28 36.45 36.49 35.55 185,600 35.61 29.48
Date Open High Low Vol Cls adjCls
10-01-27 36.01 36.54 35.94 209,900 36.49 30.21
10-01-26 36.42 37.01 35.93 204,200 36.10 29.89
10-01-25 35.74 36.68 35.51 618,800 36.61 30.31
10-01-22 36.81 36.97 35.52 191,500 35.64 29.51
10-01-21 37.05 37.33 36.54 156,300 36.71 30.39
10-01-20 37.01 37.25 36.73 228,900 36.93 30.58
10-01-19 36.79 37.18 36.66 261,600 37.14 30.75
10-01-15 38.12 38.12 36.68 332,000 36.84 30.50
10-01-14 38.10 38.10 37.77 445,700 37.94 31.41
Date Open High Low Vol Cls adjCls
10-01-13 37.76 38.39 37.44 227,800 38.17 31.60
10-01-12 37.51 38.09 37.14 345,500 37.66 31.18
10-01-11 37.03 37.70 36.73 389,600 37.63 31.15
10-01-08 35.95 37.05 35.72 611,700 37.00 30.63
10-01-07 35.40 36.08 35.10 256,700 35.87 29.70
10-01-06 35.37 35.80 35.00 200,700 35.34 29.26
10-01-05 35.43 35.73 35.07 173,100 35.49 29.38
10-01-04 35.33 35.88 35.33 129,800 35.55 29.43
09-12-31 35.60 35.60 34.85 196,600 35.04 29.01
Date Open High Low Vol Cls adjCls
09-12-30 35.96 36.10 35.38 255,200 35.50 29.39
09-12-29 36.20 36.32 35.98 98,500 36.10 29.89
09-12-28 36.50 36.50 36.07 190,600 36.20 29.97
09-12-24 36.24 36.73 36.24 71,100 36.53 30.24
09-12-23 35.39 36.53 35.08 285,400 36.32 30.07
09-12-22 35.00 35.89 34.86 268,800 35.34 29.26
09-12-21 34.45 35.43 34.19 209,200 34.97 28.95
09-12-18 33.85 34.46 33.70 683,100 34.46 28.53
09-12-17 34.10 34.31 33.87 275,200 34.12 28.25
Date Open High Low Vol Cls adjCls
09-12-16 34.70 34.92 34.16 176,900 34.29 28.39
09-12-15 34.84 34.91 34.39 258,900 34.43 28.51
09-12-14 34.16 34.91 34.16 222,900 34.77 28.79
09-12-11 34.27 34.29 33.54 303,200 33.97 28.12
09-12-10 34.69 34.69 34.02 285,600 34.14 28.27
09-12-09 33.26 34.83 32.91 1,384,900 34.60 28.65
09-12-08 30.11 30.89 29.82 293,500 30.46 25.22
09-12-07 29.74 30.34 29.66 214,200 30.28 25.07
09-12-04 29.62 29.73 29.23 222,300 29.59 24.50
Date Open High Low Vol Cls adjCls
09-12-03 29.73 30.00 29.20 201,800 29.26 24.23
09-12-02 29.15 29.76 29.00 337,900 29.60 24.51
09-12-01 28.99 29.20 28.86 315,300 29.09 24.08
09-11-30 29.05 29.18 28.42 355,300 28.74 23.79
09-11-27 29.39 29.57 29.01 127,500 29.07 24.07
09-11-25 30.28 30.58 29.88 325,600 29.88 24.74
09-11-24 29.54 30.27 29.54 357,000 30.17 24.98
09-11-23 30.45 30.69 29.64 746,900 29.68 24.57
09-11-20 30.93 31.25 30.25 526,500 30.41 25.18
Date Open High Low Vol Cls adjCls
09-11-19 32.02 32.04 30.97 198,100 31.08 25.73
09-11-18 32.00 32.04 31.68 152,100 32.03 26.52
09-11-17 32.24 32.47 31.92 206,200 32.04 26.53
09-11-16 31.93 32.54 31.86 198,500 32.38 26.81
09-11-13 31.98 31.99 31.51 205,000 31.73 26.27
09-11-12 32.34 32.54 31.77 164,200 31.84 26.36
09-11-11 31.89 32.38 31.77 110,600 32.27 26.72
09-11-10 32.17 32.52 31.76 86,800 31.84 26.36
09-11-09 32.36 32.72 32.28 155,000 32.40 26.82
Date Open High Low Vol Cls adjCls
09-11-06 32.00 32.73 31.95 73,000 32.29 26.73
09-11-05 31.65 32.38 31.32 116,700 32.24 26.69
09-11-04 32.29 32.35 31.38 147,400 31.44 26.03
09-11-03 31.86 32.29 31.60 194,800 32.29 26.73
09-11-02 32.11 32.39 31.70 232,400 32.06 26.54
09-10-30 32.70 32.88 31.79 287,100 32.12 26.59
09-10-29 32.75 33.12 32.35 220,400 32.93 27.26
09-10-28 32.68 33.11 32.17 1,260,900 32.20 26.66
09-10-27 33.26 33.45 32.78 257,200 32.87 27.21
Date Open High Low Vol Cls adjCls
09-10-26 33.05 33.68 32.78 282,700 33.22 27.50
09-10-23 33.72 33.90 32.85 145,500 33.08 27.39
09-10-22 33.78 33.82 33.44 188,400 33.67 27.88
09-10-21 33.89 34.48 33.69 209,100 33.70 27.90
09-10-20 34.08 34.43 33.75 124,000 33.90 28.07
09-10-19 33.22 34.28 32.98 459,100 34.16 28.28
09-10-16 33.59 33.77 32.81 433,300 33.01 27.33
09-10-15 33.94 34.00 33.45 325,100 33.62 27.83
09-10-14 32.53 34.27 32.50 501,100 34.21 28.32
Date Open High Low Vol Cls adjCls
09-10-13 32.58 32.63 31.90 449,100 32.23 26.68
09-10-12 32.24 32.33 31.74 110,900 31.93 26.44
09-10-09 31.98 32.32 31.93 143,600 32.29 26.73
09-10-08 32.28 32.49 31.85 225,800 32.03 26.52
09-10-07 32.29 32.44 31.92 277,100 32.08 26.56
09-10-06 32.17 32.27 32.06 255,000 32.25 26.70
09-10-05 32.51 32.60 32.00 267,300 32.11 26.58
09-10-02 33.06 33.10 32.26 279,500 32.34 26.78
09-10-01 33.25 33.46 33.00 330,100 33.03 27.35
Date Open High Low Vol Cls adjCls
09-09-30 33.35 33.84 33.05 442,100 33.22 27.50
09-09-29 34.04 34.30 32.96 490,200 33.24 27.52
09-09-28 34.34 34.52 33.86 230,000 34.01 28.16
09-09-25 35.06 35.22 33.54 792,300 34.11 28.24
09-09-24 35.50 36.74 35.47 1,220,000 36.07 29.86
09-09-23 34.10 34.42 33.90 330,000 34.08 28.22
09-09-22 34.60 34.60 33.89 470,800 34.15 28.27
09-09-21 34.52 34.73 34.23 349,700 34.37 28.46
09-09-18 34.51 34.83 33.66 364,100 34.57 28.62
Date Open High Low Vol Cls adjCls
09-09-17 34.62 34.85 34.18 264,800 34.50 28.56
09-09-16 34.99 34.99 34.27 497,100 34.54 28.60
09-09-15 34.66 35.13 34.57 143,700 34.86 28.86
09-09-14 34.13 34.86 34.04 202,100 34.79 28.80
09-09-11 34.82 35.05 34.22 196,400 34.43 28.51
09-09-10 34.56 34.90 34.27 273,300 34.90 28.89
09-09-09 34.34 35.13 34.28 211,600 34.63 28.67
09-09-08 34.14 34.49 33.53 280,700 34.25 28.36
09-09-04 33.55 34.06 33.37 126,800 34.06 28.20
Date Open High Low Vol Cls adjCls
09-09-03 33.29 33.71 33.25 98,500 33.69 27.89
09-09-02 33.39 33.65 33.16 187,100 33.26 27.54
09-09-01 34.01 34.73 33.28 263,400 33.47 27.71
09-08-31 34.38 34.44 34.00 266,400 34.11 28.24
09-08-28 34.83 35.16 34.39 187,900 34.49 28.56
09-08-27 34.64 34.84 34.29 126,600 34.78 28.80
09-08-26 34.34 34.89 34.24 147,500 34.45 28.52
09-08-25 35.20 35.44 34.25 223,200 34.43 28.51
09-08-24 35.11 35.48 34.97 270,600 35.00 28.98
Date Open High Low Vol Cls adjCls
09-08-21 34.56 35.31 34.27 354,100 35.07 29.04
09-08-20 33.60 34.18 33.60 370,300 34.17 28.29
09-08-19 33.19 34.06 33.12 209,200 33.74 27.93
09-08-18 33.21 33.66 32.38 469,200 33.31 27.58
09-08-17 33.14 33.19 32.40 251,900 33.01 27.33
09-08-14 33.55 33.73 32.94 125,400 33.35 27.61
09-08-13 33.38 33.96 33.04 154,300 33.68 27.88
09-08-12 32.63 33.64 32.35 236,300 33.11 27.41
09-08-11 32.49 32.91 32.48 184,700 32.52 26.92
Date Open High Low Vol Cls adjCls
09-08-10 32.77 32.77 32.42 386,400 32.68 27.06
09-08-07 32.22 33.48 32.22 275,800 32.96 27.29
09-08-06 31.83 32.32 31.22 431,600 31.83 26.35
09-08-05 32.00 32.21 31.27 461,200 31.66 26.21
09-08-04 31.81 32.25 31.64 313,300 31.87 26.39
09-08-03 31.94 32.86 31.57 164,400 31.79 26.32
09-07-31 31.86 32.77 31.83 163,100 31.87 26.39
09-07-30 32.74 32.92 31.92 240,500 32.07 26.55
09-07-29 32.87 32.89 32.31 117,700 32.51 26.92
Date Open High Low Vol Cls adjCls
09-07-28 32.57 33.12 32.15 156,300 32.91 27.25
09-07-27 33.24 33.28 31.82 235,900 32.59 26.98
09-07-24 33.38 33.79 32.90 181,000 33.37 27.63
09-07-23 33.05 34.17 32.93 264,200 33.62 27.83
09-07-22 33.09 33.46 32.70 200,600 33.17 27.46
09-07-21 33.36 33.36 32.67 175,100 33.08 27.39
09-07-20 33.19 33.36 32.66 162,100 33.17 27.46
09-07-17 32.96 33.43 32.55 361,500 33.00 27.32
09-07-16 32.36 32.99 32.21 411,700 32.88 27.22
Date Open High Low Vol Cls adjCls
09-07-15 32.86 32.98 32.07 340,200 32.55 26.95
09-07-14 31.24 32.63 30.97 426,800 32.61 27.00
09-07-13 31.08 31.50 30.73 296,700 31.34 25.95
09-07-10 30.78 31.12 30.58 183,300 30.92 25.60
09-07-09 30.99 31.27 30.67 277,200 30.78 25.48
09-07-08 31.00 31.22 30.23 655,000 30.98 25.65
09-07-07 31.49 31.60 30.96 343,200 30.99 25.66
09-07-06 31.65 32.00 31.02 314,100 31.39 25.99
09-07-02 32.19 32.55 31.68 416,600 31.94 26.44
Date Open High Low Vol Cls adjCls
09-07-01 31.65 33.00 31.65 706,200 32.55 26.95
09-06-30 30.48 32.15 30.48 801,400 31.88 26.39
09-06-29 30.61 31.01 30.22 713,600 30.56 25.30
09-06-26 29.87 31.02 29.84 759,300 30.71 25.43
09-06-25 29.05 30.19 29.05 540,900 30.05 24.88
09-06-24 29.45 29.75 29.03 340,300 29.26 24.23
09-06-23 29.36 29.57 28.96 304,200 29.25 24.22
09-06-22 30.00 30.33 29.03 339,800 29.16 24.14
09-06-19 30.45 31.01 29.96 459,800 30.03 24.86
Date Open High Low Vol Cls adjCls
09-06-18 30.06 30.69 29.97 296,300 30.04 24.87
09-06-17 29.97 30.54 29.69 283,400 30.17 24.98
09-06-16 30.35 30.35 29.60 526,900 30.05 24.88
09-06-15 30.87 31.01 29.54 363,300 30.02 24.85
09-06-12 30.75 31.27 30.56 330,300 31.06 25.72
09-06-11 30.87 31.60 30.65 507,700 30.98 25.65
09-06-10 31.19 31.54 30.38 277,100 30.73 25.44
09-06-09 30.41 31.49 30.27 538,600 30.99 25.66
09-06-08 30.08 30.82 29.75 315,200 30.46 25.22
Date Open High Low Vol Cls adjCls
09-06-05 31.35 31.35 30.16 618,800 30.41 25.18
09-06-04 31.23 31.50 29.58 1,199,900 30.78 25.48
09-06-03 29.56 30.07 28.70 629,600 29.27 24.23
09-06-02 29.57 30.04 28.90 437,800 29.61 24.51
09-06-01 29.34 30.21 28.90 646,600 29.74 24.62
09-05-29 28.46 29.37 28.38 352,000 29.14 24.13
09-05-28 28.37 29.17 27.99 344,200 28.40 23.51
09-05-27 28.80 29.18 27.98 458,300 28.16 23.31
09-05-26 27.64 29.13 27.50 505,700 28.99 24.00
Date Open High Low Vol Cls adjCls
09-05-22 28.15 28.61 27.68 362,500 27.87 23.07
09-05-21 28.35 28.64 27.91 480,700 28.14 23.30
09-05-20 28.75 29.93 28.28 733,900 28.46 23.56
09-05-19 28.28 29.07 28.06 611,600 28.65 23.72
09-05-18 28.08 28.62 27.58 495,500 28.57 23.65
09-05-15 27.40 28.56 26.94 983,200 28.07 23.24
09-05-14 26.64 27.22 26.55 609,300 27.02 22.37
09-05-13 27.03 27.29 26.40 470,100 26.65 22.06
09-05-12 27.45 27.70 26.63 674,200 27.35 22.64
Date Open High Low Vol Cls adjCls
09-05-11 27.28 27.63 26.60 553,000 27.38 22.67
09-05-08 28.13 28.74 27.03 849,300 27.34 22.64
09-05-07 29.00 29.07 27.70 771,800 27.98 23.17
09-05-06 28.83 29.20 28.55 1,292,600 28.83 23.87
09-05-05 29.50 29.50 28.07 2,253,700 28.69 23.75
09-05-04 32.99 33.10 29.40 2,707,900 29.69 24.58
09-05-01 33.29 34.24 33.00 346,700 33.80 27.98
09-04-30 34.46 34.59 33.30 481,800 33.47 27.71
09-04-29 33.53 34.98 33.29 534,800 34.36 28.45
Date Open High Low Vol Cls adjCls
09-04-28 33.18 33.72 32.61 395,500 33.17 27.46
09-04-27 33.90 34.30 32.98 596,000 33.38 27.64
09-04-24 33.09 34.39 32.57 572,200 33.98 28.13
09-04-23 32.81 32.84 31.90 684,500 32.67 27.05
09-04-22 31.92 33.69 31.92 1,156,500 32.94 27.27
09-04-21 29.43 31.96 29.35 765,100 31.92 26.43
09-04-20 27.70 29.70 27.70 613,100 29.45 24.38
09-04-17 28.49 29.03 28.04 356,900 28.82 23.86
09-04-16 27.65 28.56 27.37 358,200 28.44 23.55
Date Open High Low Vol Cls adjCls
09-04-15 27.00 27.75 27.00 280,900 27.66 22.90
09-04-14 27.03 27.37 26.54 221,200 27.26 22.57
09-04-13 27.03 27.64 26.52 298,300 27.51 22.78
09-04-09 25.26 27.33 25.26 394,600 27.31 22.61
09-04-08 25.50 26.09 25.38 205,500 26.05 21.57
09-04-07 25.46 26.29 25.02 398,900 25.40 21.03
09-04-06 26.43 26.79 25.31 556,900 25.68 21.26
09-04-03 26.53 26.97 26.20 470,200 26.83 22.21
09-04-02 25.39 26.84 25.39 592,500 26.60 22.02
Date Open High Low Vol Cls adjCls
09-04-01 24.25 25.17 24.03 476,800 25.14 20.81
09-03-31 24.02 25.58 23.70 1,127,600 24.77 20.51
09-03-30 23.33 23.88 23.00 524,400 23.82 19.72
09-03-27 23.29 24.03 23.06 486,800 23.91 19.80
09-03-26 23.00 23.76 22.65 506,700 23.68 19.61
09-03-25 22.35 23.20 21.99 578,000 22.64 18.74
09-03-24 21.25 22.34 21.12 775,700 22.07 18.27
09-03-23 21.50 22.10 20.08 1,140,300 21.24 17.59
09-03-20 23.08 23.18 21.23 1,278,400 21.32 17.65
Date Open High Low Vol Cls adjCls
09-03-19 23.44 23.44 22.50 531,700 22.86 18.93
09-03-18 23.07 23.07 21.92 794,100 22.81 18.89
09-03-17 22.23 23.08 21.50 566,200 23.07 19.10
09-03-16 22.12 22.69 21.41 1,040,600 22.22 18.40
09-03-13 21.56 21.96 20.80 903,700 21.61 17.89
09-03-12 21.04 21.54 20.33 1,247,600 21.48 17.78
09-03-11 23.00 24.35 21.00 2,195,300 21.15 17.51
09-03-10 27.04 27.18 19.56 6,501,000 22.48 18.61
09-03-09 35.87 36.91 35.16 425,700 35.45 29.35
Date Open High Low Vol Cls adjCls
09-03-06 35.47 36.25 35.24 288,200 36.03 29.83
09-03-05 37.01 37.58 35.10 559,700 35.20 29.14
09-03-04 37.43 38.28 37.04 307,100 37.64 31.16
09-03-03 37.65 38.73 36.75 336,200 37.11 30.72
09-03-02 37.50 37.81 37.07 396,300 37.18 30.78
09-02-27 37.35 38.42 37.31 295,500 37.79 31.29
09-02-26 38.10 38.41 37.40 323,700 37.43 30.99
09-02-25 38.34 38.81 37.50 243,900 38.01 31.47
09-02-24 37.70 38.73 37.24 306,500 38.50 31.88
Date Open High Low Vol Cls adjCls
09-02-23 39.18 39.26 37.20 358,700 37.29 30.87
09-02-20 39.04 39.50 38.85 320,400 39.11 32.38
09-02-19 39.86 40.16 39.46 215,600 39.50 32.70
09-02-18 39.50 40.17 39.32 305,000 39.54 32.74
09-02-17 39.80 39.95 38.88 282,100 39.45 32.66
09-02-13 40.42 41.70 40.24 141,500 40.74 33.73
09-02-12 39.82 40.61 39.39 211,400 40.51 33.54
09-02-11 40.04 40.60 39.71 331,800 40.04 33.15
09-02-10 41.00 41.55 39.62 251,600 40.05 33.16
Date Open High Low Vol Cls adjCls
09-02-09 41.15 41.91 40.98 235,800 41.28 34.18
09-02-06 39.98 41.67 39.98 409,700 41.30 34.19
09-02-05 39.16 40.78 38.91 606,400 40.14 33.23
09-02-04 39.00 39.94 38.61 537,600 39.35 32.58
09-02-03 37.86 39.20 36.82 628,300 38.99 32.28
09-02-02 38.61 39.09 36.51 1,243,200 37.76 31.26
09-01-30 39.63 39.70 38.62 392,800 38.80 32.12
09-01-29 39.62 40.01 39.05 353,100 39.31 32.55
09-01-28 41.20 41.48 39.57 667,600 39.92 33.05
Date Open High Low Vol Cls adjCls
09-01-27 40.99 41.16 40.70 262,000 40.95 33.90
09-01-26 40.92 41.85 40.54 412,000 40.78 33.76
09-01-23 39.43 41.33 39.26 394,800 40.88 33.85
09-01-22 39.92 40.65 39.60 442,200 39.89 33.03
09-01-21 40.37 40.77 39.81 583,900 40.25 33.32
09-01-20 40.47 41.16 39.88 490,900 40.12 33.22
09-01-16 41.35 41.35 40.27 655,900 41.00 33.95
09-01-15 40.71 40.91 39.02 635,900 40.70 33.70
09-01-14 42.26 42.26 40.32 488,600 40.73 33.72
Date Open High Low Vol Cls adjCls
09-01-13 42.93 43.13 42.26 271,500 42.53 35.21
09-01-12 43.35 43.55 42.59 410,400 42.91 35.53
09-01-09 44.40 44.40 43.18 613,700 43.35 35.89
09-01-08 44.47 44.65 43.95 576,400 44.07 36.49
09-01-07 45.06 45.67 44.28 446,300 44.69 37.00
09-01-06 44.83 45.75 44.32 646,500 45.18 37.41
09-01-05 46.54 46.63 45.59 352,500 46.18 38.23
09-01-02 45.85 46.64 45.16 694,700 46.42 38.43
08-12-31 45.11 46.63 44.64 395,900 45.82 37.94
Date Open High Low Vol Cls adjCls
08-12-30 44.55 45.25 43.79 266,000 45.24 37.46
08-12-29 44.91 44.91 43.85 194,100 44.37 36.74
08-12-26 44.98 45.25 44.63 189,700 45.17 37.40
08-12-24 45.43 45.43 44.27 144,000 44.64 36.96
08-12-23 46.54 46.61 45.01 240,000 45.41 37.60
08-12-22 47.14 47.45 45.50 375,400 46.48 38.48
08-12-19 46.89 47.56 45.68 673,700 47.14 39.03
08-12-18 47.69 47.78 45.40 443,500 45.96 38.05
08-12-17 47.37 48.41 47.05 344,500 47.59 39.40
Date Open High Low Vol Cls adjCls
08-12-16 47.48 48.26 46.67 490,900 48.03 39.77
08-12-15 49.13 49.13 46.39 543,800 47.47 39.30
08-12-12 44.99 49.19 44.54 616,700 48.95 40.53
08-12-11 45.85 47.77 45.18 461,200 45.70 37.84
08-12-10 47.41 48.18 45.80 344,700 46.59 38.57
08-12-09 47.41 48.56 46.20 587,700 46.79 38.74
08-12-08 49.48 50.26 48.67 709,400 48.94 40.52
08-12-05 48.00 49.35 46.07 1,137,300 48.88 40.47
08-12-04 44.80 47.08 43.17 507,200 44.02 36.45
Date Open High Low Vol Cls adjCls
08-12-03 45.07 46.48 44.69 516,800 45.32 37.52
08-12-02 46.12 46.99 44.76 390,700 46.20 38.25
08-12-01 46.33 47.16 44.80 503,100 45.13 37.36
08-11-28 46.24 47.56 46.24 125,200 47.43 39.27
08-11-26 44.42 47.01 43.05 305,700 46.81 38.76
08-11-25 47.07 47.07 44.05 360,400 45.00 37.26
08-11-24 43.00 47.00 42.01 632,400 46.72 38.68
08-11-21 41.51 43.48 40.68 565,500 43.27 35.82
08-11-20 41.29 43.65 40.82 410,800 41.07 34.00
Date Open High Low Vol Cls adjCls
08-11-19 43.97 44.97 41.40 278,300 41.42 34.29
08-11-18 43.97 45.25 42.62 206,700 44.11 36.52
08-11-17 43.56 45.37 43.56 272,600 43.63 36.12
08-11-14 45.36 46.72 43.61 299,600 44.00 36.43
08-11-13 43.69 46.47 42.29 327,700 46.31 38.34
08-11-12 45.00 46.11 43.66 363,700 43.75 36.22
08-11-11 47.66 47.66 45.62 263,400 45.75 37.88
08-11-10 47.46 48.50 46.32 807,700 48.03 39.77
08-11-07 46.69 47.77 45.95 680,700 46.39 38.41
Date Open High Low Vol Cls adjCls
08-11-06 47.11 47.38 45.84 302,000 46.11 38.18
08-11-05 48.87 50.34 47.12 414,000 47.25 39.12
08-11-04 49.64 49.99 48.35 252,000 49.40 40.90
08-11-03 48.42 49.73 47.19 379,900 49.23 40.76
08-10-31 46.68 49.75 46.51 460,100 48.42 40.09
08-10-30 47.17 47.94 46.10 237,000 47.33 39.19
08-10-29 43.99 47.38 42.91 564,100 46.11 38.18
08-10-28 41.86 43.68 41.01 437,400 43.50 36.01
08-10-27 41.92 43.25 40.78 304,300 40.83 33.80
Date Open High Low Vol Cls adjCls
08-10-24 40.14 44.00 40.00 510,800 42.45 35.15
08-10-23 43.53 44.50 41.35 475,500 42.89 35.51
08-10-22 43.62 44.62 42.89 453,200 43.56 36.06
08-10-21 44.16 45.62 43.98 244,100 44.02 36.45
08-10-20 43.85 45.23 43.45 271,600 45.09 37.33
08-10-17 43.00 46.18 41.71 405,700 43.03 35.63
08-10-16 44.09 45.39 41.87 499,100 44.51 36.85
08-10-15 45.75 46.65 43.42 529,100 43.62 36.11
08-10-14 47.38 48.43 45.71 440,100 46.22 38.27
Date Open High Low Vol Cls adjCls
08-10-13 45.61 46.95 45.42 504,600 46.25 38.29
08-10-10 42.97 45.04 41.50 533,500 43.98 36.41
08-10-09 45.47 47.43 43.66 370,100 43.66 36.15
08-10-08 44.18 47.16 43.89 381,900 45.07 37.31
08-10-07 47.37 49.87 44.67 399,000 44.67 36.98
08-10-06 47.71 48.54 45.51 391,900 48.23 39.93
08-10-03 50.25 50.55 48.15 452,300 48.35 40.03
08-10-02 50.00 50.35 49.39 553,700 49.72 41.16
08-10-01 48.76 50.37 48.31 249,500 50.23 41.59
Date Open High Low Vol Cls adjCls
08-09-30 48.54 49.65 48.09 410,600 49.24 40.77
08-09-29 49.36 49.70 46.50 294,200 48.32 40.01
08-09-26 48.48 50.11 48.16 343,900 50.11 41.49
08-09-25 49.30 49.79 48.50 175,300 49.13 40.68
08-09-24 47.39 49.92 47.39 396,500 48.55 40.20
08-09-23 46.96 47.85 46.35 221,500 47.11 39.00
08-09-22 47.81 48.44 46.91 284,900 47.22 39.09
08-09-19 47.72 47.90 45.69 735,500 47.81 39.58
08-09-18 43.49 46.23 43.00 891,000 46.06 38.13
Date Open High Low Vol Cls adjCls
08-09-17 43.53 43.92 40.27 390,000 40.27 33.34
08-09-16 40.26 44.01 40.06 476,100 42.54 35.22
08-09-15 42.00 42.30 40.47 260,900 40.53 33.56
08-09-12 41.94 43.11 41.94 171,400 42.70 35.35
08-09-11 42.00 42.38 41.26 337,800 42.23 34.96
08-09-10 42.73 43.00 41.89 376,700 42.30 35.02
08-09-09 45.20 45.92 42.18 469,200 42.30 35.02
08-09-08 45.40 46.05 44.50 336,800 45.41 37.60
08-09-05 45.62 45.74 44.52 335,700 44.57 36.90
Date Open High Low Vol Cls adjCls
08-09-04 45.90 46.26 45.56 297,100 45.60 37.75
08-09-03 45.98 46.74 45.93 273,100 46.00 38.08
08-09-02 46.18 47.08 45.93 213,300 46.02 38.10
08-08-29 45.26 45.92 45.12 89,800 45.72 37.85
08-08-28 45.50 45.83 44.92 143,200 45.57 37.73
08-08-27 45.45 45.79 44.85 194,500 45.40 37.59
08-08-26 45.24 45.96 45.00 183,900 45.49 37.66
08-08-25 45.48 45.80 44.60 237,800 45.38 37.57
08-08-22 45.90 46.45 45.28 168,700 45.79 37.91
Date Open High Low Vol Cls adjCls
08-08-21 45.74 46.00 45.37 200,700 45.65 37.79
08-08-20 46.47 47.43 45.68 128,500 46.10 38.17
08-08-19 46.39 46.39 45.53 148,100 46.20 38.25
08-08-18 47.67 48.21 46.14 193,700 46.69 38.66
08-08-15 49.53 49.53 46.62 353,300 47.69 39.48
08-08-14 48.06 50.00 48.06 103,700 49.31 40.83
08-08-13 47.80 49.00 47.39 156,000 48.49 40.15
08-08-12 47.61 48.28 47.50 167,500 47.83 39.60
08-08-11 47.35 48.98 47.35 130,500 48.40 40.07
Date Open High Low Vol Cls adjCls
08-08-08 46.00 47.76 46.00 136,100 47.41 39.25
08-08-07 45.97 46.97 45.26 519,500 46.02 38.10
08-08-06 46.49 47.24 45.55 200,100 47.10 39.00
08-08-05 46.77 46.77 45.50 227,500 46.69 38.66
08-08-04 48.23 48.23 45.90 309,700 46.46 38.47
08-08-01 49.41 49.93 48.27 151,200 48.89 40.48
08-07-31 47.95 49.44 47.28 127,000 49.13 40.68
08-07-30 49.39 49.39 47.50 199,300 48.77 40.38
08-07-29 48.03 49.24 48.03 134,800 49.10 40.65
Date Open High Low Vol Cls adjCls
08-07-28 51.14 51.21 47.78 280,500 47.97 39.72
08-07-25 49.58 51.16 48.76 197,400 51.16 42.36
08-07-24 49.36 49.84 48.91 171,700 49.28 40.80
08-07-23 49.45 49.97 48.58 140,100 49.13 40.68
08-07-22 47.90 49.46 47.58 211,200 49.42 40.92
08-07-21 48.39 49.48 47.66 343,900 48.34 40.02
08-07-18 48.93 49.81 47.36 158,800 48.39 40.06
08-07-17 50.16 50.17 48.21 220,200 48.96 40.54
08-07-16 49.11 50.14 48.48 174,000 49.85 41.27
Date Open High Low Vol Cls adjCls
08-07-15 47.23 49.45 47.00 274,300 48.82 40.42
08-07-14 48.64 49.01 47.20 209,800 47.93 39.68
08-07-11 47.75 48.52 47.02 210,700 48.15 39.86
08-07-10 47.20 48.91 47.20 185,300 48.36 40.04
08-07-09 48.35 48.90 47.11 224,600 47.25 39.12
08-07-08 47.71 48.45 47.05 218,700 48.24 39.94
08-07-07 48.14 48.62 46.93 288,900 47.73 39.52
08-07-03 49.22 49.57 46.74 250,700 47.57 39.38
08-07-02 49.48 49.99 49.02 445,400 49.22 40.75
Date Open High Low Vol Cls adjCls
08-07-01 48.63 49.96 48.63 492,200 49.48 40.97
08-06-30 49.00 49.41 48.76 430,100 49.00 40.57
08-06-27 48.68 49.42 48.37 757,100 49.00 40.57
08-06-26 49.03 49.22 48.84 525,000 48.88 40.47
08-06-25 49.03 49.81 48.95 351,800 49.39 40.89
08-06-24 48.75 50.44 48.60 732,300 49.01 40.58
08-06-23 49.02 49.29 48.50 297,500 49.02 40.59
08-06-20 49.47 49.62 48.00 409,600 48.82 40.42
08-06-19 49.22 49.89 48.92 353,500 49.77 41.21
Date Open High Low Vol Cls adjCls
08-06-18 48.46 49.45 48.25 324,200 49.25 40.78
08-06-17 48.39 48.90 47.72 205,000 48.36 40.04
08-06-16 47.46 48.71 47.05 186,600 48.34 40.02
08-06-13 47.89 48.62 46.95 190,400 47.83 39.60
08-06-12 47.60 48.71 47.26 180,300 47.44 39.28
08-06-11 49.99 49.99 47.19 204,800 47.19 39.07
08-06-10 48.35 49.30 48.24 207,200 49.12 40.67
08-06-09 49.55 49.55 48.07 373,000 48.52 40.17
08-06-06 49.29 49.88 48.34 386,500 49.52 41.00
Date Open High Low Vol Cls adjCls
08-06-05 48.30 49.95 47.00 1,379,700 49.88 41.30
08-06-04 45.25 46.19 45.25 304,700 45.88 37.99
08-06-03 46.38 47.00 44.71 243,000 45.40 37.59
08-06-02 46.45 46.87 45.24 221,200 45.98 38.07
08-05-30 46.00 46.40 45.88 186,000 46.30 38.33
08-05-29 45.60 46.65 45.45 235,100 46.03 38.11
08-05-28 44.70 45.71 44.70 213,700 45.60 37.75
08-05-27 43.95 44.79 43.44 106,100 44.43 36.78
08-05-23 43.77 43.94 42.74 229,100 43.63 36.12
Date Open High Low Vol Cls adjCls
08-05-22 44.02 44.29 43.60 181,400 43.97 36.40
08-05-21 44.42 45.45 43.77 231,800 44.06 36.48
08-05-20 44.30 44.32 43.42 796,200 44.28 36.66
08-05-19 45.11 45.64 44.38 213,400 44.51 36.85
08-05-16 45.51 45.60 44.89 195,600 45.22 37.44
08-05-15 44.28 45.38 44.15 218,600 45.37 37.56
08-05-14 43.64 44.87 43.60 275,700 44.36 36.73
08-05-13 43.45 44.00 43.21 262,500 43.60 36.10
08-05-12 41.50 43.49 41.30 579,900 43.45 35.97
Date Open High Low Vol Cls adjCls
08-05-09 40.89 41.47 40.89 144,600 41.29 34.19
08-05-08 40.80 41.31 40.75 221,500 41.10 34.03
08-05-07 39.89 40.86 39.64 258,300 40.75 33.74
08-05-06 38.88 40.34 38.75 161,700 39.93 33.06
08-05-05 39.50 39.59 39.01 88,200 39.22 32.47
08-05-02 39.50 40.00 39.22 199,700 39.59 32.78
08-05-01 38.63 39.33 38.63 193,800 39.16 32.42
08-04-30 39.33 39.53 38.33 142,500 38.73 32.07
08-04-29 39.47 39.79 38.59 148,900 39.32 32.55
Date Open High Low Vol Cls adjCls
08-04-28 39.95 40.06 39.50 122,800 39.67 32.84
08-04-25 40.29 40.73 39.34 108,000 39.92 33.05
08-04-24 39.46 40.73 38.75 177,800 40.21 33.29
08-04-23 38.85 40.73 38.85 198,600 39.52 32.72
08-04-22 39.34 39.34 38.26 290,400 38.70 32.04
08-04-21 39.34 39.91 39.27 168,000 39.65 32.83
08-04-18 39.95 40.26 39.56 193,100 39.82 32.97
08-04-17 40.20 40.54 39.03 142,600 39.30 32.54
08-04-16 39.07 40.40 39.07 200,200 40.30 33.37
Date Open High Low Vol Cls adjCls
08-04-15 38.74 39.18 38.09 132,300 38.77 32.10
08-04-14 38.94 39.20 38.50 157,200 38.56 31.92
08-04-11 40.00 40.00 38.91 250,100 39.11 32.38
08-04-10 40.33 40.83 39.80 122,200 40.40 33.45
08-04-09 40.97 41.29 40.00 192,800 40.42 33.46
08-04-08 40.86 41.59 40.56 213,600 41.00 33.95
08-04-07 40.57 41.39 40.57 270,500 40.88 33.85
08-04-04 40.51 40.78 40.36 294,400 40.37 33.42
08-04-03 40.34 40.83 40.00 200,800 40.56 33.58
Date Open High Low Vol Cls adjCls
08-04-02 39.75 41.45 39.75 373,000 40.65 33.66
08-04-01 39.14 39.82 38.86 264,100 39.61 32.79
08-03-31 38.24 39.23 37.91 330,800 39.00 32.29
08-03-28 39.12 39.83 38.05 283,600 38.29 31.70
08-03-27 40.34 40.43 39.10 231,300 39.26 32.50
08-03-26 40.07 40.31 39.54 211,900 40.14 33.23
08-03-25 39.57 40.74 39.55 213,200 40.48 33.51
08-03-24 40.21 40.25 39.36 505,100 39.45 32.66
08-03-20 38.24 40.15 37.59 804,900 40.12 33.22
Date Open High Low Vol Cls adjCls
08-03-19 40.34 40.36 38.14 438,200 38.14 31.58
08-03-18 38.61 40.36 38.61 333,200 40.24 33.32
08-03-17 39.60 39.81 38.60 497,500 38.60 31.96
08-03-14 41.60 42.11 39.64 581,800 40.11 33.21
08-03-13 41.36 41.93 40.01 876,500 41.67 34.50
08-03-12 42.97 43.43 41.48 510,000 41.55 34.40
08-03-11 43.78 44.81 41.58 752,400 42.69 35.34
08-03-10 42.66 44.11 42.45 794,000 42.82 35.45
08-03-07 46.90 46.90 42.27 1,066,000 42.59 35.26
Date Open High Low Vol Cls adjCls
08-03-06 45.88 48.41 45.50 1,482,800 47.25 39.12
08-03-05 42.90 43.51 42.42 267,200 42.74 35.39
08-03-04 43.01 43.27 41.90 360,500 42.44 35.14
08-03-03 43.05 43.59 42.49 384,100 43.10 35.68
08-02-29 44.25 44.34 42.92 366,400 43.38 35.92
08-02-28 44.30 44.59 43.71 496,600 44.28 36.66
08-02-27 43.32 44.53 42.80 399,500 44.30 36.68
08-02-26 43.15 44.80 43.07 363,800 43.66 36.15
08-02-25 41.63 43.82 41.63 589,500 43.36 35.90
Date Open High Low Vol Cls adjCls
08-02-22 42.02 42.17 40.90 815,300 41.63 34.47
08-02-21 44.12 44.86 41.96 904,600 42.04 34.81
08-02-20 43.73 44.56 43.09 202,200 44.27 36.65
08-02-19 45.93 45.93 43.74 649,500 43.95 36.39
08-02-15 45.07 45.77 44.37 834,400 45.23 37.45
08-02-14 46.86 47.05 44.89 557,900 45.50 37.67
08-02-13 44.35 47.11 44.13 695,500 46.85 38.79
08-02-12 44.34 44.90 43.74 932,000 43.88 36.33
08-02-11 43.12 44.54 42.75 375,400 44.11 36.52
Date Open High Low Vol Cls adjCls
08-02-08 43.98 44.17 43.05 265,700 43.12 35.70
08-02-07 44.88 45.12 43.58 310,900 44.17 36.57
08-02-06 45.80 46.15 44.91 169,900 45.03 37.28
08-02-05 46.16 46.97 45.15 240,700 45.34 37.54
08-02-04 46.95 47.45 46.30 358,100 46.97 38.89
08-02-01 45.07 46.51 44.83 269,200 45.98 38.07
08-01-31 44.42 45.14 44.04 536,700 44.80 37.09
08-01-30 44.86 46.39 44.36 200,900 45.07 37.31
08-01-29 44.86 45.29 44.11 248,200 44.89 37.17
Date Open High Low Vol Cls adjCls
08-01-28 44.13 44.96 43.70 268,900 44.87 37.15
08-01-25 44.55 45.49 43.93 304,400 44.31 36.69
08-01-24 46.75 47.00 44.64 362,400 44.89 37.17
08-01-23 44.89 46.67 43.17 305,800 46.38 38.40
08-01-22 44.21 46.84 43.01 268,200 46.06 38.13
08-01-18 47.26 48.20 45.52 277,700 46.12 38.18
08-01-17 48.29 48.65 47.00 232,300 47.14 39.03
08-01-16 47.74 49.02 46.52 376,500 48.26 39.96
08-01-15 47.55 48.77 47.55 212,500 48.06 39.79
Date Open High Low Vol Cls adjCls
08-01-14 47.95 48.86 47.95 248,800 48.48 40.14
08-01-11 48.65 48.82 47.25 228,800 47.35 39.20
08-01-10 48.37 49.23 47.67 376,700 48.95 40.53
08-01-09 50.00 50.54 46.80 593,600 48.76 40.37
08-01-08 49.91 51.87 49.26 563,800 50.30 41.64
08-01-07 51.55 52.70 50.76 360,200 51.91 42.98
08-01-04 52.77 53.09 50.82 360,600 51.41 42.56
08-01-03 53.51 55.07 53.50 317,200 54.07 44.77
08-01-02 54.03 54.90 51.55 527,600 53.79 44.53
Date Open High Low Vol Cls adjCls
07-12-31 54.78 55.45 53.50 260,900 54.01 44.72
07-12-28 54.49 55.72 54.49 204,600 55.09 45.61
07-12-27 55.55 56.07 54.03 290,300 54.34 44.99
07-12-26 54.96 55.94 54.23 318,300 55.92 46.30
07-12-24 54.66 55.36 54.22 203,500 54.73 45.31
07-12-21 54.18 54.65 53.51 568,800 53.84 44.58
07-12-20 52.88 53.46 51.53 212,100 53.35 44.17
07-12-19 51.39 52.74 51.13 228,300 52.27 43.28
07-12-18 51.62 52.26 49.54 356,500 51.59 42.71
Date Open High Low Vol Cls adjCls
07-12-17 51.87 52.49 51.20 356,800 51.46 42.61
07-12-14 53.35 53.83 51.75 360,800 52.27 43.28
07-12-13 53.05 54.32 52.11 330,600 53.96 44.68
07-12-12 53.80 54.58 52.87 265,400 53.60 44.38
07-12-11 54.60 55.00 52.35 528,000 52.53 43.49
07-12-10 52.08 55.15 52.08 579,200 54.19 44.87
07-12-07 50.26 52.14 50.26 502,100 51.75 42.85
07-12-06 49.05 50.75 47.27 1,145,400 50.02 41.41
07-12-05 51.26 51.97 50.25 660,300 51.65 42.76
Date Open High Low Vol Cls adjCls
07-12-04 50.99 50.99 49.03 631,800 49.36 40.87
07-12-03 49.45 49.53 47.58 342,000 47.88 39.64
07-11-30 50.42 50.87 49.45 371,000 49.66 41.11
07-11-29 49.49 51.17 49.42 338,000 49.70 41.15
07-11-28 48.51 50.10 48.35 500,700 49.71 41.16
07-11-27 45.85 48.33 45.68 327,700 48.00 39.74
07-11-26 47.13 47.92 45.71 273,000 45.80 37.92
07-11-23 46.95 47.82 46.88 89,500 47.39 39.24
07-11-21 47.02 47.45 46.25 234,400 46.79 38.74
Date Open High Low Vol Cls adjCls
07-11-20 48.30 49.40 46.86 257,900 47.38 39.23
07-11-19 50.04 50.04 47.87 234,100 48.30 39.99
07-11-16 49.63 49.95 48.30 845,500 49.78 41.21
07-11-15 49.95 50.85 48.91 282,300 49.63 41.09
07-11-14 50.96 51.84 49.96 255,000 50.31 41.65
07-11-13 50.47 50.95 50.22 242,700 50.69 41.97
07-11-12 50.67 51.13 50.13 355,000 50.19 41.55
07-11-09 50.92 51.95 50.39 362,300 50.83 42.08
07-11-08 51.94 52.14 49.99 315,800 51.73 42.83
Date Open High Low Vol Cls adjCls
07-11-07 52.13 53.00 50.61 232,100 50.72 41.99
07-11-06 50.94 53.19 50.70 374,900 53.05 43.92
07-11-05 50.76 51.50 49.51 313,100 50.87 42.12
07-11-02 52.09 52.09 50.26 291,700 51.25 42.43
07-11-01 53.38 53.54 51.32 459,700 51.66 42.77
07-10-31 54.98 55.19 53.12 302,800 54.25 44.92
07-10-30 54.36 55.01 54.06 196,900 54.86 45.42
07-10-29 55.38 55.50 54.40 244,800 54.71 45.30
07-10-26 53.62 55.37 53.41 264,100 55.03 45.56
Date Open High Low Vol Cls adjCls
07-10-25 52.77 53.71 52.31 377,900 53.34 44.16
07-10-24 52.52 52.82 51.84 621,500 52.70 43.63
07-10-23 52.78 53.81 52.40 398,400 52.92 43.81
07-10-22 53.80 53.80 49.31 848,600 53.18 44.03
07-10-19 55.74 55.74 54.09 314,700 54.09 44.78
07-10-18 55.85 56.23 55.57 262,500 55.73 46.14
07-10-17 56.32 57.15 55.15 514,100 55.96 46.33
07-10-16 56.39 56.59 55.36 315,100 55.47 45.93
07-10-15 56.00 57.00 55.77 437,700 56.37 46.67
Date Open High Low Vol Cls adjCls
07-10-12 54.50 56.21 54.49 245,200 55.78 46.18
07-10-11 58.00 58.00 54.18 460,700 54.53 45.15
07-10-10 54.51 57.12 54.51 538,500 57.09 47.27
07-10-09 55.55 55.59 54.26 486,300 54.65 45.25
07-10-08 56.57 56.57 54.50 359,700 55.19 45.69
07-10-05 55.40 56.90 55.40 561,500 56.38 46.68
07-10-04 54.92 55.20 54.33 244,500 55.03 45.56
07-10-03 54.76 55.18 54.07 324,800 54.81 45.38
07-10-02 54.77 55.24 53.94 338,900 54.72 45.30
Date Open High Low Vol Cls adjCls
07-10-01 53.49 55.01 53.41 413,800 54.67 45.26
07-09-28 54.05 54.40 53.25 298,600 53.49 44.29
07-09-27 54.30 54.57 53.00 405,500 53.59 44.37
07-09-26 53.72 54.32 53.25 348,700 54.16 44.84
07-09-25 53.00 54.40 52.78 435,500 53.15 44.00
07-09-24 53.83 54.75 52.50 434,100 52.99 43.87
07-09-21 51.82 53.20 51.72 717,600 52.77 43.69
07-09-20 50.64 53.44 50.20 1,481,300 51.40 42.56
07-09-19 48.44 50.48 48.41 826,900 50.15 41.52
Date Open High Low Vol Cls adjCls
07-09-18 46.11 48.25 46.10 504,300 48.11 39.83
07-09-17 46.74 46.74 45.57 346,100 46.10 38.17
07-09-14 46.45 47.09 46.17 255,300 46.97 38.89
07-09-13 47.56 47.57 46.06 403,200 46.80 38.75
07-09-12 46.63 47.99 46.29 355,500 47.46 39.29
07-09-11 46.11 46.81 45.81 330,900 46.63 38.61
07-09-10 45.58 46.25 45.09 385,000 45.76 37.89
07-09-07 46.22 46.58 45.18 437,600 45.38 37.57
07-09-06 47.35 47.50 46.64 502,900 46.76 38.71
Date Open High Low Vol Cls adjCls
07-09-05 45.85 47.07 45.07 828,500 47.07 38.97
07-09-04 43.26 44.82 43.26 623,500 44.01 36.44
07-08-31 42.59 43.16 42.23 157,700 42.56 35.24
07-08-30 41.44 42.72 41.44 300,400 42.06 34.82
07-08-29 41.53 42.20 41.23 430,200 41.83 34.63
07-08-28 41.92 42.35 40.92 345,300 40.95 33.90
07-08-27 42.39 42.70 41.55 312,900 42.02 34.79
07-08-24 42.05 42.76 42.05 258,500 42.39 35.10
07-08-23 42.10 42.42 41.78 234,500 41.98 34.76
Date Open High Low Vol Cls adjCls
07-08-22 42.11 42.33 41.59 340,300 41.78 34.59
07-08-21 42.57 42.74 41.69 162,800 41.79 34.60
07-08-20 42.02 42.47 41.26 186,800 42.12 34.87
07-08-17 42.66 42.66 40.94 273,800 41.79 34.60
07-08-16 40.22 41.06 38.74 349,000 40.94 33.90
07-08-15 40.95 42.17 40.39 278,600 40.53 33.56
07-08-14 41.77 42.63 40.96 162,400 41.01 33.95
07-08-13 43.06 44.25 41.43 572,900 41.77 34.58
07-08-10 37.30 43.56 37.18 937,300 42.65 35.31
Date Open High Low Vol Cls adjCls
07-08-09 39.61 39.72 35.45 1,571,000 37.46 31.01
07-08-08 42.90 43.37 40.03 949,500 40.34 33.40
07-08-07 42.58 43.09 42.20 440,500 42.47 35.16
07-08-06 42.41 42.87 41.98 574,500 42.65 35.31
07-08-03 44.25 44.70 42.12 339,000 42.18 34.92
07-08-02 43.85 44.62 43.76 308,900 44.23 36.62
07-08-01 43.43 44.21 42.86 569,800 43.62 36.11
07-07-31 43.72 44.24 43.40 396,900 43.47 35.99
07-07-30 43.00 44.16 42.55 414,500 43.80 36.26
Date Open High Low Vol Cls adjCls
07-07-27 43.65 44.26 42.82 389,200 42.87 35.49
07-07-26 45.99 46.28 42.41 864,200 43.56 36.06
07-07-25 46.80 47.16 45.20 390,200 46.02 38.10
07-07-24 47.31 47.31 46.02 397,700 46.47 38.47
07-07-23 47.22 48.17 47.15 249,100 47.33 39.19
07-07-20 48.16 48.16 46.85 331,000 47.03 38.94
07-07-19 47.88 48.94 47.84 350,100 48.27 39.96
07-07-18 47.43 47.61 46.72 406,300 47.55 39.37
07-07-17 47.19 48.08 46.95 337,700 47.68 39.48
Date Open High Low Vol Cls adjCls
07-07-16 47.20 47.41 46.68 161,600 46.90 38.83
07-07-13 47.25 47.70 47.09 210,000 47.32 39.18
07-07-12 47.77 48.12 47.00 460,400 47.42 39.26
07-07-11 47.57 47.76 46.92 267,100 47.30 39.16
07-07-10 48.56 48.67 47.37 362,300 47.43 39.27
07-07-09 48.30 48.66 48.08 329,800 48.37 40.05
07-07-06 47.41 48.20 47.25 508,400 48.11 39.83
07-07-05 47.26 47.37 46.17 375,400 47.00 38.91
07-07-03 47.49 47.50 46.72 247,600 47.10 39.00
Date Open High Low Vol Cls adjCls
07-07-02 46.83 47.75 46.59 403,600 46.92 38.85
07-06-29 46.87 47.74 46.41 719,500 46.42 38.43
07-06-28 44.67 46.94 44.66 1,017,600 46.49 38.49
07-06-27 45.14 45.21 44.14 514,600 44.49 36.83
07-06-26 44.77 45.65 44.41 983,800 45.04 37.29
07-06-25 43.83 44.17 43.06 502,900 43.60 36.10
07-06-22 44.82 45.03 43.62 546,200 44.03 36.45
07-06-21 44.24 44.96 43.26 636,200 44.87 37.15
07-06-20 44.16 44.72 43.69 636,900 44.05 36.47
Date Open High Low Vol Cls adjCls
07-06-19 42.31 44.23 42.31 614,200 44.00 36.43
07-06-18 42.93 42.96 41.83 579,000 42.58 35.25
07-06-15 43.64 43.71 42.73 677,900 42.90 35.52
07-06-14 43.00 43.95 42.97 932,400 43.00 35.60
07-06-13 43.00 43.03 42.62 1,880,800 42.81 35.44
07-06-12 41.34 44.08 41.28 866,000 42.73 35.38
07-06-11 41.69 42.09 41.25 667,600 41.50 34.36
07-06-08 40.49 42.00 40.49 932,100 41.64 34.47
07-06-07 42.09 42.63 39.74 2,453,900 40.73 33.72
Date Open High Low Vol Cls adjCls
07-06-06 44.63 45.07 44.22 418,600 44.93 37.20
07-06-05 45.04 45.36 44.47 324,300 44.75 37.05
07-06-04 44.82 45.25 44.82 200,100 45.04 37.29
07-06-01 45.00 45.20 44.72 159,200 44.89 37.17
07-05-31 44.28 45.55 44.23 421,300 44.77 37.07
07-05-30 44.11 44.37 43.57 178,500 44.28 36.66
07-05-29 44.25 45.07 43.99 189,400 44.32 36.69
07-05-25 43.50 44.24 43.31 158,900 44.16 36.56
07-05-24 44.63 45.54 43.26 321,600 43.37 35.91
Date Open High Low Vol Cls adjCls
07-05-23 45.84 45.98 44.51 160,200 44.58 36.91
07-05-22 45.43 45.95 44.98 344,400 45.69 37.83
07-05-21 44.78 45.45 44.51 427,000 45.30 37.51
07-05-18 44.19 44.85 43.81 145,500 44.65 36.97
07-05-17 44.09 44.53 43.53 440,500 44.14 36.54
07-05-16 43.21 44.11 43.10 249,800 44.03 36.45
07-05-15 42.91 44.11 42.77 381,000 43.25 35.81
07-05-14 42.53 43.25 42.53 268,100 42.92 35.53
07-05-11 42.36 43.28 42.05 230,100 42.59 35.26
Date Open High Low Vol Cls adjCls
07-05-10 42.34 43.00 41.91 386,000 42.50 35.19
07-05-09 41.90 43.37 41.78 606,000 42.69 35.34
07-05-08 39.58 41.79 39.22 722,800 41.78 34.59
07-05-07 39.86 39.97 39.51 153,300 39.70 32.87
07-05-04 39.79 39.85 39.49 150,100 39.75 32.91
07-05-03 39.82 39.82 39.19 194,400 39.60 32.79
07-05-02 38.87 40.00 38.69 218,700 39.75 32.91
07-05-01 37.95 39.01 37.93 273,800 38.97 32.26
07-04-30 39.44 39.48 37.62 327,200 37.85 31.34
Date Open High Low Vol Cls adjCls
07-04-27 39.91 40.00 39.05 327,000 39.57 32.76
07-04-26 39.90 40.18 39.64 177,700 39.95 33.08
07-04-25 39.90 40.08 39.70 201,700 39.90 33.03
07-04-24 39.69 40.08 39.59 302,900 39.86 33.00
07-04-23 39.65 40.15 39.46 142,400 39.81 32.96
07-04-20 39.75 40.02 39.64 205,900 39.74 32.90
07-04-19 39.91 40.00 39.31 162,400 39.57 32.76
07-04-18 40.05 40.17 39.73 209,600 40.01 33.13
07-04-17 40.23 40.23 39.80 434,500 40.12 33.22
Date Open High Low Vol Cls adjCls
07-04-16 39.60 40.20 39.60 299,700 40.03 33.14
07-04-13 39.24 39.48 38.90 262,700 39.48 32.69
07-04-12 38.85 39.36 38.39 215,400 39.19 32.45
07-04-11 39.80 40.00 38.68 394,800 38.83 32.15
07-04-10 39.39 40.10 39.25 278,300 39.90 33.03
07-04-09 38.95 39.86 38.85 246,200 39.46 32.67
07-04-05 38.90 39.09 38.68 131,000 38.83 32.15
07-04-04 39.26 39.26 38.90 192,900 39.16 32.42
07-04-03 38.67 39.41 38.50 295,800 39.35 32.58
Date Open High Low Vol Cls adjCls
07-04-02 38.89 38.89 38.36 239,900 38.69 32.03
07-03-30 37.84 38.86 37.84 228,500 38.73 32.07
07-03-29 38.36 38.40 37.48 197,600 38.06 31.51
07-03-28 37.90 38.29 37.81 176,500 38.19 31.62
07-03-27 38.05 38.10 37.65 224,900 38.09 31.54
07-03-26 37.51 38.16 37.51 323,200 38.09 31.54
07-03-23 37.22 37.56 37.12 170,300 37.56 31.10
07-03-22 37.37 37.40 36.64 217,500 37.31 30.89
07-03-21 37.25 37.49 36.48 199,700 37.40 30.96
Date Open High Low Vol Cls adjCls
07-03-20 36.82 37.18 36.45 169,100 37.17 30.77
07-03-19 37.02 37.44 36.61 122,100 36.91 30.56
07-03-16 36.90 37.16 36.50 248,500 36.91 30.56
07-03-15 36.99 37.10 36.52 129,600 36.91 30.56
07-03-14 36.68 37.16 36.04 190,700 37.03 30.66
07-03-13 36.85 37.10 36.32 239,200 36.54 30.25
07-03-12 35.58 37.30 35.58 605,200 37.09 30.71
07-03-09 37.29 37.75 35.09 863,700 35.89 29.71
07-03-08 35.04 35.59 34.58 379,700 35.38 29.29
Date Open High Low Vol Cls adjCls
07-03-07 33.91 34.62 33.75 471,100 34.62 28.66
07-03-06 33.58 34.35 33.30 273,700 33.75 27.94
07-03-05 33.71 34.49 33.21 344,100 33.21 27.50
07-03-02 34.00 34.29 33.75 204,800 34.00 28.15
07-03-01 33.94 34.78 33.66 229,900 34.33 28.42
07-02-28 34.72 34.85 33.92 185,700 34.35 28.44
07-02-27 35.68 35.75 34.50 246,900 34.80 28.81
07-02-26 36.50 36.66 35.40 152,600 35.76 29.61
07-02-23 36.40 36.48 36.13 350,400 36.43 30.16
Date Open High Low Vol Cls adjCls
07-02-22 36.31 36.61 36.09 125,100 36.53 30.24
07-02-21 35.77 36.49 35.64 115,000 36.34 30.09
07-02-20 35.35 36.17 34.98 145,200 35.82 29.66
07-02-16 35.37 35.48 35.04 123,400 35.23 29.17
07-02-15 35.50 35.63 35.21 114,200 35.37 29.28
07-02-14 35.22 35.47 34.98 138,000 35.41 29.32
07-02-13 35.15 35.40 34.87 98,700 35.23 29.17
07-02-12 35.16 35.29 34.75 135,500 35.00 28.98
07-02-09 36.00 36.00 35.00 148,200 35.25 29.18
Date Open High Low Vol Cls adjCls
07-02-08 35.67 36.00 35.51 87,600 35.96 29.77
07-02-07 35.53 35.81 35.29 133,500 35.80 29.64
07-02-06 35.41 35.57 35.29 147,000 35.54 29.42
07-02-05 35.29 35.64 35.16 104,800 35.38 29.29
07-02-02 35.22 35.65 35.20 118,300 35.47 29.37
07-02-01 36.16 36.26 35.16 134,800 35.30 29.23
07-01-31 35.02 36.15 34.96 196,400 36.00 29.81
07-01-30 35.16 35.37 34.87 91,100 35.14 29.09
07-01-29 34.92 35.47 34.70 140,200 35.12 29.08
Date Open High Low Vol Cls adjCls
07-01-26 35.30 35.43 34.59 340,300 35.00 28.98
07-01-25 35.88 35.88 35.02 223,700 35.16 29.11
07-01-24 35.80 35.90 35.53 79,400 35.82 29.66
07-01-23 35.85 35.91 35.40 109,400 35.72 29.57
07-01-22 36.24 36.24 35.14 128,400 35.86 29.69
07-01-19 35.87 36.39 35.46 136,500 36.14 29.92
07-01-18 36.45 36.60 35.67 199,100 35.79 29.63
07-01-17 37.21 37.25 36.45 230,500 36.50 30.22
07-01-16 37.76 37.92 36.79 142,700 37.29 30.87
Date Open High Low Vol Cls adjCls
07-01-12 37.71 37.96 37.25 102,700 37.68 31.20
07-01-11 37.53 38.20 37.53 166,500 37.80 31.30
07-01-10 37.01 37.46 36.96 121,200 37.34 30.91
07-01-09 37.65 37.77 36.60 216,700 37.24 30.83
07-01-08 38.12 38.17 37.52 262,900 37.82 31.31
07-01-05 39.13 39.13 38.11 154,800 38.34 31.74
07-01-04 38.87 39.45 38.05 197,000 39.19 32.45
07-01-03 38.15 39.51 38.09 241,800 38.81 32.13
06-12-29 38.83 38.92 37.94 212,300 38.07 31.52
Date Open High Low Vol Cls adjCls
06-12-28 39.27 39.27 38.53 153,400 38.73 32.07
06-12-27 38.63 39.26 38.36 91,400 39.11 32.38
06-12-26 38.17 38.72 38.14 71,500 38.50 31.88
06-12-22 38.19 38.63 38.05 72,000 38.24 31.66
06-12-21 38.72 39.02 37.98 151,900 38.35 31.75
06-12-20 38.77 39.00 38.28 177,400 38.83 32.15
06-12-19 38.56 38.94 37.97 249,100 38.71 32.05
06-12-18 38.95 39.55 38.59 170,500 38.82 32.14
06-12-15 38.84 39.57 38.52 436,800 38.96 32.26
Date Open High Low Vol Cls adjCls
06-12-14 39.35 39.57 38.75 184,600 38.78 32.11
06-12-13 39.45 39.76 38.92 175,100 39.19 32.45
06-12-12 39.38 39.86 38.72 212,000 39.25 32.50
06-12-11 38.92 39.81 38.68 280,400 39.30 32.54
06-12-08 38.58 39.20 38.15 242,500 38.71 32.05
06-12-07 38.66 39.29 38.40 261,100 38.60 31.96
06-12-06 38.10 39.00 38.06 537,500 38.41 31.80
06-12-05 38.00 39.79 37.15 2,245,200 38.06 31.51
06-12-04 35.64 35.84 35.03 615,200 35.26 29.19
Date Open High Low Vol Cls adjCls
06-12-01 35.71 36.06 34.85 162,000 35.41 29.32
06-11-30 35.81 36.10 35.14 175,500 35.52 29.41
06-11-29 35.69 36.23 35.64 144,300 35.88 29.71
06-11-28 35.55 36.14 35.50 185,600 35.69 29.55
06-11-27 36.40 36.42 35.07 286,700 35.46 29.36
06-11-24 36.38 36.70 36.09 45,900 36.57 30.28
06-11-22 36.67 36.93 36.45 136,400 36.64 30.34
06-11-21 36.26 36.95 36.26 96,000 36.67 30.36
06-11-20 36.39 36.75 36.13 118,900 36.28 30.04
Date Open High Low Vol Cls adjCls
06-11-17 36.24 36.44 35.74 139,100 36.36 30.10
06-11-16 37.26 37.27 35.94 307,000 36.25 30.01
06-11-15 37.50 37.86 37.34 185,400 37.41 30.97
06-11-14 36.00 37.50 35.53 171,800 37.45 31.01
06-11-13 36.33 36.87 36.12 160,100 36.21 29.98
06-11-10 36.17 36.67 35.73 136,600 36.32 30.07
06-11-09 37.00 37.20 35.97 137,300 36.12 29.90
06-11-08 36.56 37.20 36.45 254,900 36.96 30.60
06-11-07 34.96 36.83 34.96 406,700 36.72 30.40
Date Open High Low Vol Cls adjCls
06-11-06 35.08 35.47 34.65 209,300 34.96 28.94
06-11-03 34.43 34.99 34.25 109,100 34.91 28.90
06-11-02 34.43 34.57 33.56 165,600 34.24 28.35
06-11-01 35.74 35.91 34.47 133,400 34.47 28.54
06-10-31 35.75 35.91 35.19 162,100 35.65 29.52
06-10-30 36.14 36.14 35.39 107,800 35.77 29.62
06-10-27 36.46 36.96 36.07 162,500 36.20 29.97
06-10-26 36.10 36.75 35.53 142,700 36.71 30.39
06-10-25 35.94 36.29 35.56 94,100 36.00 29.81
Date Open High Low Vol Cls adjCls
06-10-24 35.46 36.19 35.28 206,900 35.88 29.71
06-10-23 36.35 36.50 35.67 141,600 35.69 29.55
06-10-20 36.35 36.49 35.70 154,400 36.37 30.11
06-10-19 35.82 36.43 35.82 224,200 36.18 29.95
06-10-18 36.59 36.67 35.74 204,300 36.01 29.81
06-10-17 35.34 36.54 35.34 351,100 36.49 30.21
06-10-16 35.80 36.13 35.38 325,600 35.67 29.53
06-10-13 35.79 36.00 35.59 247,200 35.90 29.72
06-10-12 35.10 35.84 34.92 347,400 35.73 29.58
Date Open High Low Vol Cls adjCls
06-10-11 34.62 34.90 34.17 206,100 34.67 28.70
06-10-10 34.90 35.05 34.50 179,200 34.84 28.85
06-10-09 34.75 35.00 34.28 183,600 34.75 28.77
06-10-06 34.09 35.10 34.06 326,700 34.87 28.87
06-10-05 33.75 34.40 33.62 316,800 34.32 28.41
06-10-04 33.42 34.17 33.34 522,400 33.80 27.98
06-10-03 33.30 33.97 32.83 276,800 33.54 27.77
06-10-02 33.36 33.99 32.45 215,100 33.21 27.50
06-09-29 34.00 34.22 33.44 190,600 33.48 27.72
Date Open High Low Vol Cls adjCls
06-09-28 33.61 34.14 33.35 288,300 33.88 28.05
06-09-27 33.11 33.86 33.11 300,000 33.77 27.96
06-09-26 32.83 33.37 32.80 274,400 33.10 27.40
06-09-25 32.50 33.20 32.50 437,700 32.87 27.21
06-09-22 31.59 32.93 31.35 516,800 32.56 26.96
06-09-21 33.69 34.65 31.40 1,600,100 31.59 26.15
06-09-20 33.50 34.24 32.94 629,300 34.02 28.17
06-09-19 34.69 34.70 32.50 377,900 33.38 27.64
06-09-18 33.49 34.73 33.40 300,900 34.35 28.44
Date Open High Low Vol Cls adjCls
06-09-15 34.41 34.42 33.08 531,900 33.61 27.83
06-09-14 33.97 34.31 33.26 294,300 34.15 28.27
06-09-13 32.89 34.54 32.78 417,700 34.17 28.29
06-09-12 32.04 33.12 31.85 348,500 33.00 27.32
06-09-11 31.46 32.37 31.16 200,300 32.09 26.57
06-09-08 31.16 31.85 30.74 202,200 31.63 26.19
06-09-07 31.01 32.00 30.33 221,400 31.10 25.75
06-09-06 32.52 32.67 31.03 251,300 31.03 25.69
06-09-05 32.84 32.90 32.51 132,900 32.82 27.17
Date Open High Low Vol Cls adjCls
06-09-01 32.90 33.01 32.38 175,100 32.76 27.12
06-08-31 32.81 32.96 32.39 149,400 32.73 27.10
06-08-30 31.67 33.15 31.61 223,900 32.84 27.19
06-08-29 30.82 32.03 30.64 215,400 31.72 26.26
06-08-28 31.02 31.16 30.88 89,400 31.04 25.70
06-08-25 31.44 31.64 31.08 94,000 31.12 25.77
06-08-24 31.42 31.66 31.30 237,800 31.63 26.19
06-08-23 31.28 31.68 31.17 189,800 31.42 26.01
06-08-22 31.02 31.69 30.93 191,700 31.32 25.93
Date Open High Low Vol Cls adjCls
06-08-21 31.21 31.21 30.21 132,700 30.92 25.60
06-08-18 30.62 31.44 29.95 236,100 31.28 25.90
06-08-17 30.33 31.01 30.07 131,000 30.49 25.24
06-08-16 30.75 30.75 30.07 139,100 30.28 25.07
06-08-15 28.20 30.75 28.13 722,800 30.62 25.35
06-08-14 28.08 28.52 28.00 125,000 28.01 23.19
06-08-11 27.35 28.14 27.35 134,500 27.96 23.15
06-08-10 27.05 27.66 26.90 122,300 27.32 22.62
06-08-09 27.44 27.98 27.11 153,800 27.20 22.52
Date Open High Low Vol Cls adjCls
06-08-08 27.82 28.03 27.07 101,900 27.24 22.55
06-08-07 27.96 28.05 27.46 96,300 27.61 22.86
06-08-04 28.62 28.92 27.65 142,000 28.09 23.26
06-08-03 28.29 28.54 27.65 159,300 28.31 23.44
06-08-02 27.13 28.66 27.05 253,000 28.45 23.55
06-08-01 28.00 28.16 26.88 254,000 26.90 22.27
06-07-31 27.88 28.00 27.40 128,600 27.76 22.98
06-07-28 27.13 28.10 26.93 126,100 28.03 23.21
06-07-27 27.75 28.08 26.97 164,200 27.07 22.41
Date Open High Low Vol Cls adjCls
06-07-26 27.94 28.31 27.55 151,400 27.84 23.05
06-07-25 27.71 28.33 27.62 178,900 28.12 23.28
06-07-24 26.77 27.66 26.72 148,500 27.61 22.86
06-07-21 27.08 27.24 26.18 225,800 26.54 21.97
06-07-20 27.06 27.79 27.06 202,600 27.19 22.51
06-07-19 26.64 27.90 26.55 225,300 27.09 22.43
06-07-18 26.52 26.79 25.93 180,300 26.73 22.13
06-07-17 26.97 27.24 26.26 160,100 26.39 21.85
06-07-14 26.88 27.28 26.08 313,100 27.01 22.36
Date Open High Low Vol Cls adjCls
06-07-13 27.69 27.74 26.88 255,800 26.88 22.25
06-07-12 29.05 29.16 27.53 208,800 27.76 22.98
06-07-11 28.80 29.21 28.04 201,100 29.17 24.15
06-07-10 29.41 29.55 28.80 225,400 28.92 23.94
06-07-07 29.31 29.75 28.89 242,100 29.41 24.35
06-07-06 29.72 29.75 29.40 259,700 29.45 24.38
06-07-05 28.99 29.68 28.85 257,600 29.60 24.51
06-07-03 29.10 29.32 29.03 67,800 29.24 24.21
06-06-30 29.75 29.75 28.97 231,500 29.27 24.23
Date Open High Low Vol Cls adjCls
06-06-29 28.88 29.60 28.62 238,000 29.49 24.42
06-06-28 28.90 28.90 28.27 166,500 28.76 23.81
06-06-27 28.85 29.17 28.53 165,800 28.70 23.76
06-06-26 29.06 29.31 28.70 170,600 28.90 23.93
06-06-23 28.91 29.24 28.61 123,100 28.90 23.93
06-06-22 29.50 29.65 28.75 176,500 29.02 24.03
06-06-21 28.94 29.97 28.69 253,800 29.62 24.52
06-06-20 29.22 30.00 28.95 240,500 29.09 24.08
06-06-19 30.22 30.22 29.00 245,900 29.14 24.13
Date Open High Low Vol Cls adjCls
06-06-16 29.78 30.41 29.69 624,900 29.99 24.83
06-06-15 29.57 30.44 29.54 791,300 29.82 24.69
06-06-14 29.75 30.25 29.20 426,000 29.54 24.46
06-06-13 30.69 31.00 29.73 645,400 29.88 24.74
06-06-12 32.06 32.49 30.70 361,400 30.75 25.46
06-06-09 33.12 33.13 32.03 617,200 32.13 26.60
06-06-08 31.88 33.80 31.32 1,779,700 32.88 27.22
06-06-07 30.92 31.35 30.48 456,000 31.08 25.73
06-06-06 30.76 31.45 30.32 309,300 30.72 25.43
Date Open High Low Vol Cls adjCls
06-06-05 31.88 31.88 30.28 346,800 30.55 25.29
06-06-02 31.22 31.97 30.97 427,300 31.94 26.44
06-06-01 30.29 31.09 29.92 331,900 30.97 25.64
06-05-31 29.46 30.31 29.46 225,100 30.06 24.89
06-05-30 30.12 30.57 29.44 230,300 29.53 24.45
06-05-26 30.96 31.09 30.04 219,400 30.28 25.07
06-05-25 30.72 31.12 30.03 392,400 30.88 25.57
06-05-24 30.20 31.43 29.02 730,400 30.24 25.04
06-05-23 30.12 31.97 30.12 818,200 30.28 25.07
Date Open High Low Vol Cls adjCls
06-05-22 28.23 30.88 27.70 1,895,300 30.03 24.86
06-05-19 25.95 26.54 25.67 162,400 26.21 21.70
06-05-18 26.54 26.67 25.96 134,300 25.96 21.49
06-05-17 26.52 26.82 26.28 144,000 26.37 21.83
06-05-16 27.18 27.41 26.63 239,800 26.68 22.09
06-05-15 27.34 27.38 26.73 223,500 27.01 22.36
06-05-12 28.16 28.29 27.49 267,200 27.57 22.83
06-05-11 29.11 29.27 28.22 324,000 28.27 23.41
06-05-10 28.99 29.25 28.89 352,700 29.05 24.05
Date Open High Low Vol Cls adjCls
06-05-09 29.21 29.33 29.04 409,100 29.15 24.13
06-05-08 28.90 29.25 28.90 164,800 29.18 24.16
06-05-05 29.41 29.44 28.85 290,600 29.07 24.07
06-05-04 28.14 29.23 28.10 451,600 29.18 24.16
06-05-03 27.40 28.20 27.08 303,300 28.14 23.30
06-05-02 27.73 27.96 26.95 1,264,900 27.49 22.76
06-05-01 28.33 28.51 27.60 256,200 27.71 22.94
06-04-28 28.37 28.64 28.19 203,500 28.45 23.55
06-04-27 27.86 28.89 27.85 270,100 28.52 23.61
Date Open High Low Vol Cls adjCls
06-04-26 28.56 28.56 27.80 540,800 28.06 23.23
06-04-25 28.73 28.78 28.35 164,400 28.60 23.68
06-04-24 28.87 29.08 28.26 312,400 28.59 23.67
06-04-21 29.20 29.20 28.77 646,800 28.96 23.98
06-04-20 28.86 29.19 28.70 520,200 29.02 24.03
06-04-19 28.42 28.81 28.05 355,600 28.69 23.75
06-04-18 27.95 28.56 27.95 368,200 28.42 23.53
06-04-17 28.35 28.68 27.40 443,600 28.02 23.20
06-04-13 28.35 28.44 28.05 254,800 28.43 23.54
Date Open High Low Vol Cls adjCls
06-04-12 28.74 28.74 28.10 442,900 28.32 23.45
06-04-11 29.40 29.62 28.75 661,100 28.83 23.87
06-04-10 29.35 29.42 29.11 363,400 29.33 24.28
06-04-07 29.53 29.85 29.31 461,500 29.39 24.33
06-04-06 29.40 29.73 29.28 410,300 29.48 24.41
06-04-05 29.50 29.54 29.24 293,400 29.40 24.34
06-04-04 29.31 29.69 29.06 537,100 29.49 24.42
06-04-03 29.55 30.17 28.92 613,800 29.25 24.22
06-03-31 29.43 29.43 29.02 369,700 29.17 24.15
Date Open High Low Vol Cls adjCls
06-03-30 29.00 29.41 28.97 298,700 29.27 24.23
06-03-29 28.80 29.05 28.65 225,300 28.91 23.94
06-03-28 29.03 29.09 28.52 231,000 28.79 23.84
06-03-27 28.97 29.35 28.89 323,800 29.14 24.13
06-03-24 29.34 29.74 28.92 428,800 29.10 24.09
06-03-23 30.01 30.08 29.15 351,400 29.26 24.23
06-03-22 28.83 30.24 28.76 482,400 30.11 24.93
06-03-21 28.84 30.02 28.79 931,800 28.84 23.88
06-03-20 30.00 30.17 29.60 677,800 30.03 24.86
Date Open High Low Vol Cls adjCls
06-03-17 30.11 30.41 29.75 541,000 30.17 24.98
06-03-16 29.80 30.10 29.46 586,800 30.00 24.84
06-03-15 29.11 29.72 28.91 622,600 29.66 24.56
06-03-14 29.59 29.97 28.76 658,400 29.25 24.22
06-03-13 30.97 31.04 29.50 756,500 29.73 24.61
06-03-10 30.53 31.72 30.53 488,000 31.09 25.74
06-03-09 30.54 32.85 30.26 2,230,700 30.87 25.56
06-03-08 32.35 32.57 31.90 526,800 32.37 26.80
06-03-07 32.74 33.00 32.29 394,100 32.29 26.73
Date Open High Low Vol Cls adjCls
06-03-06 32.62 33.44 32.26 487,700 33.02 27.34
06-03-03 33.02 33.09 32.34 251,500 32.61 27.00
06-03-02 32.30 33.14 31.85 516,200 33.09 27.40
06-03-01 31.45 32.34 31.23 389,000 32.29 26.73
06-02-28 31.47 31.75 31.10 288,200 31.30 25.91
06-02-27 31.60 31.85 30.83 259,900 31.62 26.18
06-02-24 30.65 31.66 30.30 297,900 31.61 26.17
06-02-23 31.08 31.13 30.45 212,200 30.54 25.28
06-02-22 30.41 31.20 30.25 242,300 31.01 25.67
Date Open High Low Vol Cls adjCls
06-02-21 30.85 30.90 30.15 287,400 30.30 25.09
06-02-17 30.99 31.14 30.67 247,900 30.93 25.61
06-02-16 30.87 31.11 30.53 240,400 30.92 25.60
06-02-15 30.32 30.99 30.06 441,600 30.89 25.57
06-02-14 29.63 30.45 29.61 316,300 30.32 25.10
06-02-13 29.46 29.80 29.17 214,200 29.53 24.45
06-02-10 29.96 29.96 29.10 221,800 29.72 24.61
06-02-09 29.19 30.17 29.19 473,500 29.89 24.75
06-02-08 28.58 29.41 28.45 577,200 29.23 24.20
Date Open High Low Vol Cls adjCls
06-02-07 28.22 28.62 28.09 436,200 28.51 23.60
06-02-06 29.71 29.85 28.28 1,165,900 28.49 23.59
06-02-03 30.70 30.78 30.10 613,400 30.37 25.14
06-02-02 31.49 31.55 30.05 619,800 30.70 25.42
06-02-01 31.75 31.75 31.23 332,400 31.60 26.16
06-01-31 32.16 32.22 31.53 482,700 31.85 26.37
06-01-30 32.59 32.59 31.98 322,000 32.07 26.55
06-01-27 32.42 33.16 32.22 239,600 32.62 27.01
06-01-26 31.56 32.20 31.56 218,600 32.14 26.61
Date Open High Low Vol Cls adjCls
06-01-25 31.99 32.20 31.41 281,600 31.58 26.15
06-01-24 31.35 32.16 31.35 249,300 31.91 26.42
06-01-23 32.81 32.81 31.37 311,800 31.45 26.04
06-01-20 32.71 32.93 32.20 460,500 32.60 26.99
06-01-19 32.61 33.22 32.15 309,300 32.65 27.03
06-01-18 31.66 32.53 31.35 479,400 32.33 26.77
06-01-17 32.07 32.09 31.65 396,000 31.90 26.41
06-01-13 31.82 32.47 31.68 317,400 32.00 26.49
06-01-12 32.93 32.93 31.85 376,600 31.92 26.43
Date Open High Low Vol Cls adjCls
06-01-11 33.75 33.90 32.65 425,000 32.85 27.20
06-01-10 33.90 34.00 33.23 708,300 33.68 27.88
06-01-09 31.85 33.48 31.72 1,070,300 33.48 27.72
06-01-06 31.56 31.87 31.31 414,300 31.85 26.37
06-01-05 31.47 31.79 31.30 386,400 31.60 26.16
06-01-04 30.62 31.60 30.10 511,800 31.52 26.10
06-01-03 30.90 30.93 29.50 478,800 30.71 25.43
05-12-30 30.87 31.15 30.54 456,800 30.55 25.29
05-12-29 30.95 31.30 30.88 517,500 30.98 25.65
Date Open High Low Vol Cls adjCls
05-12-28 31.25 31.54 30.61 500,000 31.07 25.72
05-12-27 31.74 32.23 31.21 548,300 31.25 25.87
05-12-23 32.45 32.64 31.75 931,500 31.75 26.29
05-12-22 31.76 32.51 31.71 890,400 32.51 26.92
05-12-21 30.61 32.10 30.61 1,064,600 31.50 26.08
05-12-20 30.36 30.88 30.00 591,800 30.25 25.04
05-12-19 30.80 31.59 30.16 901,700 30.37 25.14
05-12-16 30.36 30.45 29.42 926,000 29.90 24.76
05-12-15 30.99 31.25 29.60 858,200 30.12 24.94
Date Open High Low Vol Cls adjCls
05-12-14 30.58 31.31 30.58 967,800 30.90 25.58
05-12-13 32.17 32.47 30.55 1,965,600 30.61 25.34
05-12-12 30.85 31.85 30.60 1,874,500 30.75 25.46
05-12-09 31.65 32.09 30.80 1,182,800 30.92 25.60
05-12-08 33.43 33.50 31.51 1,802,000 31.63 26.19
05-12-07 34.42 35.10 32.54 2,714,900 33.25 27.53
05-12-06 43.00 43.50 33.82 8,362,300 34.72 28.75
05-12-05 42.80 43.11 39.40 1,482,300 41.51 34.37
05-12-02 45.25 45.65 44.43 274,000 44.68 36.99
Date Open High Low Vol Cls adjCls
05-12-01 44.00 45.55 43.81 373,300 45.20 37.42
05-11-30 44.60 44.82 43.52 242,200 43.60 36.10
05-11-29 43.36 45.08 43.36 432,700 44.57 36.90
05-11-28 44.59 44.76 42.85 419,700 43.09 35.68
05-11-25 44.00 44.58 43.58 132,100 44.00 36.43
05-11-23 43.77 44.89 43.52 460,800 43.82 36.28
05-11-22 44.44 44.63 42.76 590,800 43.50 36.01
05-11-21 41.29 44.45 40.96 1,308,900 44.25 36.64
05-11-18 41.16 41.16 40.02 223,600 40.15 33.24
Date Open High Low Vol Cls adjCls
05-11-17 39.70 41.00 39.60 484,600 40.83 33.80
05-11-16 40.16 40.42 39.60 204,600 39.90 33.03
05-11-15 39.30 40.94 39.30 509,000 40.23 33.31
05-11-14 40.23 40.26 39.15 199,100 39.30 32.54
05-11-11 39.86 40.32 39.64 144,800 40.07 33.18
05-11-10 39.85 40.49 39.31 328,300 40.00 33.12
05-11-09 38.85 40.65 38.70 513,500 39.87 33.01
05-11-08 39.71 39.96 38.48 212,000 38.68 32.02
05-11-07 38.97 39.83 38.13 310,600 39.62 32.80
Date Open High Low Vol Cls adjCls
05-11-04 39.10 39.29 38.23 223,600 38.79 32.12
05-11-03 39.99 40.43 38.86 455,900 39.01 32.30
05-11-02 38.21 39.68 38.00 338,600 39.67 32.84
05-11-01 38.55 38.60 37.75 215,700 37.96 31.43
05-10-31 37.74 38.97 37.41 281,800 38.36 31.76
05-10-28 38.00 38.45 36.48 698,400 37.55 31.09
05-10-27 40.11 40.24 37.50 613,200 38.07 31.52
05-10-26 41.50 41.68 40.10 386,100 40.22 33.30
05-10-25 41.73 41.74 40.54 327,600 41.48 34.34
Date Open High Low Vol Cls adjCls
05-10-24 41.74 41.76 41.15 368,600 41.63 34.47
05-10-21 41.94 42.00 40.77 540,300 41.04 33.98
05-10-20 39.79 42.10 39.71 1,094,300 40.66 33.66
05-10-19 38.95 39.71 37.90 429,500 39.39 32.61
05-10-18 39.40 39.78 38.57 518,200 39.03 32.31
05-10-17 39.83 40.24 39.40 251,500 39.57 32.76
05-10-14 39.47 40.46 39.06 371,300 39.74 32.90
05-10-13 38.50 39.37 37.12 660,900 39.06 32.34
05-10-12 40.89 41.07 38.51 587,500 39.20 32.45
Date Open High Low Vol Cls adjCls
05-10-11 41.64 42.15 40.50 395,200 40.89 33.85
05-10-10 41.33 41.64 40.28 320,900 40.83 33.80
05-10-07 40.21 41.90 40.21 378,500 41.33 34.22
05-10-06 41.81 42.16 40.21 473,200 40.54 33.56
05-10-05 42.85 42.85 41.53 506,500 41.81 34.62
05-10-04 41.96 43.36 41.44 814,600 42.61 35.28
05-10-03 41.47 41.47 40.66 402,900 40.92 33.88
05-09-30 40.94 41.88 40.56 553,700 41.47 34.33
05-09-29 40.27 40.75 39.90 399,800 40.73 33.72
Date Open High Low Vol Cls adjCls
05-09-28 41.22 41.44 39.89 508,300 40.09 33.19
05-09-27 40.47 41.43 40.36 665,000 40.85 33.82
05-09-26 40.33 40.81 39.44 1,181,500 40.38 33.43
05-09-23 39.33 40.32 38.93 941,300 39.16 32.42
05-09-22 40.24 41.15 38.60 2,413,100 40.65 33.66
05-09-21 36.94 37.44 36.16 348,400 37.28 30.87
05-09-20 36.42 37.93 36.40 291,200 36.74 30.42
05-09-19 37.35 37.54 36.45 222,300 36.55 30.26
05-09-16 37.49 37.54 36.27 442,900 37.35 30.92
Date Open High Low Vol Cls adjCls
05-09-15 37.68 38.27 37.13 212,900 37.34 30.91
05-09-14 38.59 38.59 37.34 214,500 37.53 31.07
05-09-13 37.40 38.92 37.40 389,700 38.58 31.94
05-09-12 37.81 38.20 37.32 240,100 37.49 31.04
05-09-09 38.10 38.40 37.75 226,900 37.90 31.38
05-09-08 37.68 38.40 37.36 303,100 38.09 31.54
05-09-07 37.30 37.72 37.06 310,400 37.68 31.20
05-09-06 35.78 37.40 35.78 498,600 37.30 30.88
05-09-02 35.63 36.06 35.60 209,800 35.62 29.49
Date Open High Low Vol Cls adjCls
05-09-01 35.39 36.35 35.22 311,400 35.71 29.57
05-08-31 34.64 35.72 34.29 637,600 35.10 29.06
05-08-30 34.65 35.66 34.33 2,450,100 34.63 28.67
05-08-29 33.50 35.75 33.50 602,400 35.67 29.53
05-08-26 33.33 33.94 33.33 469,100 33.84 28.02
05-08-25 32.53 33.80 32.53 717,300 33.53 27.76
05-08-24 31.80 31.90 30.60 409,600 31.27 25.89
05-08-23 32.34 32.64 31.50 354,300 31.88 26.39
05-08-22 32.15 33.22 32.15 325,800 32.26 26.71
Date Open High Low Vol Cls adjCls
05-08-19 32.52 33.18 32.04 161,200 32.21 26.67
05-08-18 32.55 32.88 32.36 159,000 32.65 27.03
05-08-17 32.26 33.13 32.24 205,500 32.67 27.05
05-08-16 33.32 33.50 32.00 287,900 32.50 26.91
05-08-15 33.16 33.53 33.01 213,200 33.44 27.69
05-08-12 33.42 33.63 32.89 144,900 33.36 27.62
05-08-11 32.63 33.61 32.25 272,100 33.57 27.79
05-08-10 32.84 33.53 32.27 335,300 32.47 26.88
05-08-09 33.23 33.24 31.81 423,600 32.35 26.78
Date Open High Low Vol Cls adjCls
05-08-08 32.54 32.96 32.36 282,500 32.54 26.94
05-08-05 32.92 32.92 31.54 442,500 32.52 26.92
05-08-04 34.50 34.50 32.70 514,900 32.93 27.26
05-08-03 35.85 35.85 34.32 455,400 34.50 28.56
05-08-02 36.00 36.02 35.35 188,400 35.90 29.72
05-08-01 35.69 36.55 35.46 262,900 35.79 29.63
05-07-29 35.93 36.41 35.03 289,900 35.35 29.27
05-07-28 34.13 36.00 34.10 364,500 35.87 29.70
05-07-27 34.42 34.42 33.53 257,300 33.94 28.10
Date Open High Low Vol Cls adjCls
05-07-26 35.06 35.30 34.06 296,300 34.31 28.41
05-07-25 35.00 35.51 34.94 300,000 35.02 28.99
05-07-22 34.44 35.02 33.90 221,600 35.02 28.99
05-07-21 35.25 35.41 34.03 194,300 34.18 28.30
05-07-20 34.38 35.17 33.63 225,000 35.03 29.00
05-07-19 33.80 34.50 33.40 252,700 34.36 28.45
05-07-18 34.29 34.40 33.61 234,400 33.70 27.90
05-07-15 33.84 34.40 33.62 223,600 34.35 28.44
05-07-14 35.38 35.58 33.96 321,400 34.18 28.30
Date Open High Low Vol Cls adjCls
05-07-13 34.77 35.44 34.70 380,000 35.15 29.10
05-07-12 34.54 35.09 33.05 417,300 34.88 28.88
05-07-11 34.91 34.96 34.42 542,400 34.62 28.66
05-07-08 34.58 35.09 33.99 287,100 34.65 28.69
05-07-07 34.30 34.59 33.21 414,700 34.48 28.55
05-07-06 34.52 35.25 34.45 499,500 34.57 28.62
05-07-05 33.05 34.75 32.85 584,800 34.64 28.68
05-07-01 32.69 33.16 32.23 395,500 32.94 27.27
05-06-30 33.75 33.75 32.53 422,700 32.63 27.02
Date Open High Low Vol Cls adjCls
05-06-29 33.68 34.14 33.22 405,500 33.64 27.85
05-06-28 31.90 33.38 31.89 375,700 33.24 27.52
05-06-27 32.74 33.10 31.80 632,000 32.00 26.49
05-06-24 34.48 34.69 32.30 905,700 32.73 27.10
05-06-23 36.91 37.00 33.80 1,149,100 34.62 28.66
05-06-22 36.54 37.50 36.40 459,300 37.21 30.81
05-06-21 36.46 36.85 36.06 296,000 36.46 30.19
05-06-20 37.17 37.17 36.12 395,300 36.60 30.30
05-06-17 37.22 37.40 36.70 546,900 37.24 30.83
Date Open High Low Vol Cls adjCls
05-06-16 36.73 37.15 36.70 442,900 37.10 30.72
05-06-15 37.05 37.14 36.00 486,900 36.74 30.42
05-06-14 37.31 37.31 36.70 246,900 37.05 30.67
05-06-13 37.22 37.62 36.57 447,000 37.22 30.82
05-06-10 37.75 38.13 36.70 408,200 36.94 30.58
05-06-09 37.42 37.92 37.00 557,500 37.66 31.18
05-06-08 39.57 39.70 36.38 2,560,100 37.67 31.19
05-06-07 37.89 37.99 35.53 788,100 35.79 29.63
05-06-06 37.46 38.14 36.72 418,200 38.03 31.49
Date Open High Low Vol Cls adjCls
05-06-03 37.61 37.74 36.70 316,200 37.12 30.73
05-06-02 36.65 37.63 36.60 355,600 37.50 31.05
05-06-01 36.61 37.75 36.27 818,300 36.63 30.33
05-05-31 34.90 36.64 34.66 1,184,200 36.17 29.95
05-05-27 37.47 38.00 34.31 1,558,800 34.80 28.81
05-05-26 38.52 38.90 37.10 356,100 38.84 32.16
05-05-25 37.34 38.90 37.34 557,100 38.12 31.56
05-05-24 36.71 37.53 36.71 478,700 37.22 30.82
05-05-23 37.09 37.60 36.27 379,900 36.98 30.62
Date Open High Low Vol Cls adjCls
05-05-20 36.90 37.10 36.24 130,400 36.99 30.63
05-05-19 36.82 36.92 36.09 230,300 36.91 30.56
05-05-18 36.60 37.50 36.20 376,400 36.71 30.39
05-05-17 36.30 36.72 35.50 232,400 36.55 30.26
05-05-16 36.01 36.17 34.68 396,200 36.10 29.89
05-05-13 36.23 36.57 35.40 316,900 35.60 29.47
05-05-12 36.85 37.72 36.06 556,900 36.32 30.07
05-05-11 36.30 36.86 35.72 335,300 36.77 30.44
05-05-10 36.42 37.15 36.02 347,500 36.32 30.07
Date Open High Low Vol Cls adjCls
05-05-09 36.57 36.58 35.40 616,200 36.50 30.22
05-05-06 36.46 36.86 35.09 518,100 35.30 29.23
05-05-05 36.25 36.77 35.32 471,300 36.20 29.97
05-05-04 34.80 36.44 34.80 669,100 36.00 29.81
05-05-03 35.66 36.10 34.33 502,900 34.67 28.70
05-05-02 35.22 36.41 34.93 500,100 35.54 29.42
05-04-29 34.30 35.48 34.21 431,300 35.11 29.07
05-04-28 35.40 35.82 33.80 413,700 34.20 28.32
05-04-27 35.19 36.65 34.68 648,000 35.68 29.54
Date Open High Low Vol Cls adjCls
05-04-26 33.91 36.25 33.32 1,073,300 35.10 29.06
05-04-25 33.08 33.97 32.65 287,200 33.89 28.06
05-04-22 33.68 33.97 31.77 418,600 32.57 26.97
05-04-21 33.10 34.23 33.03 478,500 33.99 28.14
05-04-20 33.49 33.78 32.28 399,300 32.49 26.90
05-04-19 31.78 33.74 31.73 744,500 32.83 27.18
05-04-18 29.87 32.16 29.50 883,800 31.37 25.97
05-04-15 31.60 31.79 28.96 749,200 29.50 24.42
05-04-14 32.43 32.64 31.34 466,500 31.93 26.44
Date Open High Low Vol Cls adjCls
05-04-13 32.13 32.95 32.00 425,300 32.20 26.66
05-04-12 33.32 33.34 31.09 1,047,600 32.29 26.73
05-04-11 34.50 34.79 33.37 471,100 33.51 27.74
05-04-08 34.15 34.70 33.70 514,400 34.36 28.45
05-04-07 34.71 34.99 33.56 557,600 33.95 28.11
05-04-06 34.79 35.50 34.18 409,200 34.62 28.66
05-04-05 34.63 35.40 33.90 445,600 34.53 28.59
05-04-04 51.51 51.77 49.28 1,102,000 51.50 28.43
05-04-01 52.31 53.25 50.89 632,100 51.84 28.61
Date Open High Low Vol Cls adjCls
05-03-31 50.60 52.70 50.38 839,500 52.10 28.76
05-03-30 49.86 51.32 49.86 506,400 50.57 27.91
05-03-29 50.62 50.74 49.16 1,009,500 49.89 27.54
05-03-28 50.99 51.47 50.06 1,029,700 50.06 27.63
05-03-24 48.15 51.89 48.15 2,415,700 50.09 27.65
05-03-23 46.25 49.10 45.80 1,400,200 48.42 26.73
05-03-22 46.84 47.50 45.52 804,300 46.11 25.45
05-03-21 44.93 46.98 44.84 954,600 46.82 25.84
05-03-18 48.07 48.35 44.61 1,567,000 44.87 24.77
Date Open High Low Vol Cls adjCls
05-03-17 47.00 48.80 46.79 1,101,700 48.26 26.64
05-03-16 46.72 47.40 46.39 998,200 46.70 25.78
05-03-15 44.16 47.94 44.00 2,634,300 46.98 25.93
05-03-14 43.16 44.66 42.90 1,532,100 43.92 24.24
05-03-11 41.21 42.99 40.69 1,167,400 42.60 23.51
05-03-10 42.55 43.12 40.69 1,611,600 40.87 22.56
05-03-09 38.87 42.86 38.24 6,035,800 42.17 23.28
05-03-08 36.67 37.21 35.83 345,400 36.37 20.07
05-03-07 35.19 37.33 35.19 354,700 36.77 20.30
Date Open High Low Vol Cls adjCls
05-03-04 35.42 35.78 34.91 153,700 35.48 19.58
05-03-03 35.60 35.82 34.40 300,700 35.13 19.39
05-03-02 36.05 36.05 35.05 285,000 35.60 19.65
05-03-01 36.00 36.39 35.65 278,400 36.00 19.87
05-02-28 36.10 36.48 35.26 215,700 35.96 19.85
05-02-25 35.44 36.25 35.22 237,400 35.84 19.78
05-02-24 35.51 35.66 34.66 351,900 35.43 19.56
05-02-23 34.86 35.68 34.86 220,200 35.34 19.51
05-02-22 34.64 35.75 34.52 377,100 34.92 19.27
Date Open High Low Vol Cls adjCls
05-02-18 34.85 35.41 34.73 268,000 34.96 19.30
05-02-17 36.00 36.78 34.87 377,700 34.90 19.26
05-02-16 38.10 38.24 34.70 1,622,400 35.92 19.83
05-02-15 38.31 39.98 38.30 1,133,200 38.38 21.18
05-02-14 36.91 38.30 36.71 811,500 38.11 21.03
05-02-11 35.00 36.77 34.52 276,700 36.51 20.15
05-02-10 34.91 35.54 34.66 176,500 35.14 19.40
05-02-09 37.00 37.00 34.77 269,700 34.77 19.19
05-02-08 36.80 37.34 36.10 217,900 36.62 20.21
Date Open High Low Vol Cls adjCls
05-02-07 36.60 37.65 36.25 319,500 36.74 20.28
05-02-04 35.95 36.50 35.64 162,700 36.47 20.13
05-02-03 36.34 36.81 35.47 352,600 35.55 19.62
05-02-02 35.00 36.79 34.94 670,500 36.76 20.29
05-02-01 33.20 34.61 33.11 405,300 34.38 18.98
05-01-31 32.23 33.08 32.23 198,400 32.84 18.13
05-01-28 33.39 33.39 32.13 299,500 32.48 17.93
05-01-27 32.19 33.33 31.90 243,900 33.29 18.37
05-01-26 32.88 33.24 31.98 304,500 32.10 17.72
Date Open High Low Vol Cls adjCls
05-01-25 31.90 33.28 31.90 247,800 32.94 18.18
05-01-24 32.99 33.38 31.74 346,300 32.02 17.67
05-01-21 33.90 34.10 33.04 129,400 33.13 18.29
05-01-20 34.00 34.11 33.18 252,600 33.75 18.63
05-01-19 35.00 35.32 34.00 375,100 34.17 18.86
05-01-18 32.88 35.20 31.54 620,500 34.45 19.01
05-01-14 32.95 33.50 32.47 155,100 33.28 18.37
05-01-13 32.66 33.64 32.28 228,300 32.84 18.13
05-01-12 33.42 33.47 31.81 468,600 32.67 18.03
Date Open High Low Vol Cls adjCls
05-01-11 33.93 34.27 32.62 738,300 32.83 18.12
05-01-10 34.65 34.66 33.81 358,800 34.46 19.02
05-01-07 35.71 35.80 34.50 320,400 34.90 19.26
05-01-06 34.60 35.75 34.59 227,200 35.32 19.49
05-01-05 33.99 35.78 33.70 612,600 35.24 19.45
05-01-04 36.99 37.09 33.17 771,400 34.66 19.13
05-01-03 37.14 38.03 36.15 474,300 36.41 20.10
04-12-31 37.63 38.10 37.35 248,200 37.61 20.76
04-12-30 36.95 37.85 36.82 218,500 37.63 20.77
Date Open High Low Vol Cls adjCls
04-12-29 37.34 37.50 36.71 171,300 36.82 20.32
04-12-28 35.99 37.44 35.94 347,200 37.34 20.61
04-12-27 37.87 38.00 35.77 528,000 35.84 19.78
04-12-23 37.88 38.20 37.67 152,100 37.87 20.90
04-12-22 37.59 38.44 37.35 450,900 37.67 20.79
04-12-21 35.78 37.54 35.76 357,300 37.34 20.61
04-12-20 36.44 37.47 35.75 431,700 36.29 20.03
04-12-17 37.11 37.50 36.29 782,400 36.80 20.31
04-12-16 35.15 37.20 35.00 1,529,200 37.01 20.43
Date Open High Low Vol Cls adjCls
04-12-15 34.00 35.59 33.90 453,600 35.15 19.40
04-12-14 33.68 34.08 33.40 219,000 33.93 18.73
04-12-13 33.23 33.38 32.72 331,900 33.38 18.42
04-12-10 33.36 33.40 32.40 378,700 32.84 18.13
04-12-09 33.43 34.11 32.49 506,500 33.05 18.24
04-12-08 34.24 35.16 33.43 703,200 33.68 18.59
04-12-07 34.20 35.32 33.35 1,785,100 34.30 18.93
04-12-06 32.31 32.72 31.91 292,200 32.20 17.77
04-12-03 32.15 32.53 31.75 341,500 31.90 17.61
Date Open High Low Vol Cls adjCls
04-12-02 33.11 33.52 31.89 580,200 32.06 17.70
04-12-01 31.75 32.91 31.69 433,600 32.56 17.97
04-11-30 30.13 32.15 30.13 671,200 31.48 17.38
04-11-29 29.28 30.38 29.19 350,700 30.12 16.62
04-11-26 28.90 29.52 28.78 117,300 28.92 15.96
04-11-24 29.79 29.79 28.90 279,400 28.90 15.95
04-11-23 28.84 29.46 28.74 264,000 29.46 16.26
04-11-22 29.65 29.82 27.75 734,700 29.10 16.06
04-11-19 29.99 30.30 29.56 327,600 30.02 16.57
Date Open High Low Vol Cls adjCls
04-11-18 30.20 30.50 30.02 198,000 30.30 16.72
04-11-17 30.50 30.75 30.21 237,600 30.55 16.86
04-11-16 30.49 30.49 30.16 171,400 30.35 16.75
04-11-15 30.90 31.00 30.10 286,000 30.49 16.83
04-11-12 30.74 31.09 30.66 132,100 31.03 17.13
04-11-11 31.08 31.37 30.67 190,900 30.99 17.11
04-11-10 30.25 31.52 29.96 278,700 30.88 17.04
04-11-09 30.53 30.81 29.76 275,500 30.20 16.67
04-11-08 30.35 30.50 29.92 230,700 30.19 16.66
Date Open High Low Vol Cls adjCls
04-11-05 29.50 31.00 29.35 642,400 29.91 16.51
04-11-04 29.06 29.37 27.82 639,600 29.26 16.15
04-11-03 28.30 29.50 28.14 801,700 28.84 15.92
04-11-02 28.02 28.57 27.39 246,900 27.57 15.22
04-11-01 27.36 27.97 26.81 206,400 27.87 15.38
04-10-29 27.87 28.01 27.12 127,500 27.41 15.13
04-10-28 28.26 28.40 27.52 161,200 27.83 15.36
04-10-27 27.21 28.18 26.93 248,200 28.00 15.45
04-10-26 26.71 27.15 26.07 246,300 27.06 14.94
Date Open High Low Vol Cls adjCls
04-10-25 26.65 27.33 26.24 326,400 26.40 14.57
04-10-22 27.62 27.62 26.67 367,000 26.78 14.78
04-10-21 27.11 27.75 26.85 217,900 27.35 15.10
04-10-20 26.50 27.47 26.20 192,700 27.24 15.04
04-10-19 28.06 28.29 26.54 412,800 26.63 14.70
04-10-18 27.46 27.64 26.71 188,400 27.48 15.17
04-10-15 27.10 27.83 26.95 202,300 27.29 15.06
04-10-14 26.95 27.88 26.50 255,400 27.02 14.91
04-10-13 27.13 27.93 26.69 280,200 27.02 14.91
Date Open High Low Vol Cls adjCls
04-10-12 27.38 27.50 26.83 162,000 27.27 15.05
04-10-11 26.90 27.81 26.75 216,400 27.32 15.08
04-10-08 27.74 28.40 26.52 457,200 26.92 14.86
04-10-07 28.86 29.19 27.84 289,800 27.89 15.39
04-10-06 27.69 29.22 27.03 584,100 28.97 15.99
04-10-05 28.71 28.96 27.97 331,900 28.38 15.66
04-10-04 29.10 29.57 28.50 496,500 28.81 15.90
04-10-01 27.10 28.95 27.01 868,000 28.85 15.92
04-09-30 26.42 27.34 26.25 513,400 27.10 14.96
Date Open High Low Vol Cls adjCls
04-09-29 26.83 27.23 25.31 1,102,500 26.57 14.67
04-09-28 26.99 27.65 26.95 414,000 27.19 15.01
04-09-27 27.04 27.71 26.90 716,100 27.09 14.95
04-09-24 25.45 27.36 25.30 1,665,600 26.95 14.88
04-09-23 24.25 25.45 24.25 948,900 25.32 13.98
04-09-22 25.00 25.20 23.10 3,486,300 24.16 13.34
04-09-21 22.16 22.27 21.25 409,300 21.96 12.12
04-09-20 21.99 22.75 21.70 504,300 21.95 12.12
04-09-17 21.85 22.04 21.05 394,500 21.56 11.90
Date Open High Low Vol Cls adjCls
04-09-16 20.74 21.75 20.70 410,200 21.65 11.95
04-09-15 20.04 20.77 19.78 472,300 20.60 11.37
04-09-14 19.33 20.00 18.97 495,700 19.90 10.98
04-09-13 19.17 19.49 19.00 278,100 19.22 10.61
04-09-10 18.54 19.24 18.38 205,600 19.00 10.49
04-09-09 17.57 18.62 17.57 149,100 18.56 10.24
04-09-08 17.67 17.98 17.54 170,400 17.62 9.73
04-09-07 17.44 17.99 17.35 167,700 17.56 9.69
04-09-03 17.96 18.06 17.59 200,100 17.61 9.72
Date Open High Low Vol Cls adjCls
04-09-02 17.99 18.32 17.74 121,300 17.92 9.89
04-09-01 18.19 18.75 17.82 239,700 18.02 9.95
04-08-31 17.76 18.17 17.54 133,200 18.11 10.00
04-08-30 18.69 18.69 17.75 250,900 17.95 9.91
04-08-27 18.07 18.78 18.00 129,100 18.69 10.32
04-08-26 18.32 18.60 18.00 93,600 18.41 10.16
04-08-25 18.22 18.45 17.78 195,900 18.45 10.18
04-08-24 18.42 18.42 17.73 201,400 18.16 10.02
04-08-23 18.42 18.81 18.08 216,300 18.35 10.13
Date Open High Low Vol Cls adjCls
04-08-20 18.32 18.50 17.75 239,100 18.32 10.11
04-08-19 18.42 18.45 17.98 182,100 18.30 10.10
04-08-18 17.63 18.60 17.53 197,100 18.40 10.16
04-08-17 17.53 17.90 17.32 266,800 17.87 9.86
04-08-16 16.92 17.64 16.92 242,700 17.42 9.62
04-08-13 17.01 17.02 16.40 625,800 17.01 9.39
04-08-12 16.52 16.94 16.27 189,700 16.91 9.33
04-08-11 17.65 17.78 16.50 365,800 16.67 9.20
04-08-10 17.40 17.95 17.10 262,300 17.93 9.90
Date Open High Low Vol Cls adjCls
04-08-09 17.17 17.43 17.01 251,200 17.21 9.50
04-08-06 17.84 17.94 17.00 321,000 17.04 9.41
04-08-05 18.38 18.49 17.75 234,300 17.82 9.84
04-08-04 18.34 18.61 17.94 280,000 18.38 10.14
04-08-03 19.88 19.88 18.28 283,800 18.28 10.09
04-08-02 19.82 20.00 19.20 201,900 19.79 10.92
04-07-30 19.68 20.01 19.60 201,300 19.90 10.98
04-07-29 19.17 19.87 19.08 328,800 19.81 10.93
04-07-28 19.25 19.40 18.57 553,200 19.03 10.50
Date Open High Low Vol Cls adjCls
04-07-27 18.12 19.19 18.05 219,300 19.02 10.50
04-07-26 18.57 18.73 17.83 190,000 18.12 10.00
04-07-23 19.29 19.29 18.55 227,400 18.63 10.28
04-07-22 19.08 19.99 18.16 420,600 19.16 10.58
04-07-21 20.15 20.27 19.09 302,100 19.20 10.60
04-07-20 18.88 20.14 18.76 538,800 19.99 11.03
04-07-19 18.98 19.25 18.71 202,600 18.98 10.48
04-07-16 19.25 19.65 18.77 361,000 19.06 10.52
04-07-15 19.00 19.51 19.00 374,400 19.19 10.59
Date Open High Low Vol Cls adjCls
04-07-14 19.10 19.93 19.00 329,700 19.09 10.54
04-07-13 19.35 19.59 19.04 273,900 19.30 10.65
04-07-12 19.90 20.13 19.17 323,800 19.46 10.74
04-07-09 19.92 20.44 19.52 342,100 20.00 11.04
04-07-08 20.30 20.38 19.70 480,400 20.07 11.08
04-07-07 20.59 20.77 20.11 292,600 20.50 11.32
04-07-06 20.90 21.12 20.12 524,700 20.50 11.32
04-07-02 21.12 21.46 20.56 303,600 21.06 11.62
04-07-01 22.41 22.94 21.25 587,800 21.45 11.84
Date Open High Low Vol Cls adjCls
04-06-30 22.85 23.34 22.14 514,000 22.56 12.45
04-06-29 22.33 23.02 22.19 324,000 22.79 12.58
04-06-28 22.75 22.88 22.17 495,900 22.64 12.50
04-06-25 22.85 23.02 22.38 554,700 22.84 12.61
04-06-24 22.35 22.90 22.02 499,900 22.60 12.47
04-06-23 21.90 22.53 21.26 533,800 22.40 12.36
04-06-22 20.87 21.85 20.71 637,000 21.85 12.06
04-06-21 22.40 22.40 20.69 916,800 20.96 11.57
04-06-18 22.94 23.13 22.15 653,500 22.35 12.34
Date Open High Low Vol Cls adjCls
04-06-17 23.69 23.69 22.79 528,600 23.14 12.77
04-06-16 22.73 23.88 22.70 1,380,300 23.51 12.98
04-06-15 21.81 22.53 21.77 728,400 22.47 12.40
04-06-14 22.19 22.22 21.68 453,700 21.82 12.04
04-06-10 21.76 22.39 21.55 790,300 22.15 12.23
04-06-09 22.41 22.65 21.57 1,311,400 21.90 12.09
04-06-08 20.55 22.81 20.33 4,420,300 22.35 12.34
04-06-07 18.35 19.93 18.35 1,014,100 19.83 10.95
04-06-04 17.85 18.41 17.72 378,600 18.15 10.02
Date Open High Low Vol Cls adjCls
04-06-03 17.94 18.04 17.50 285,000 17.53 9.68
04-06-02 17.70 18.11 17.70 291,600 18.02 9.95
04-06-01 17.73 18.10 17.39 415,900 17.81 9.83
04-05-28 17.98 18.25 17.66 481,200 17.78 9.81
04-05-27 18.39 18.64 18.01 505,900 18.10 9.99
04-05-26 18.06 18.26 17.56 363,100 18.14 10.01
04-05-25 17.67 18.05 17.39 549,900 17.90 9.88
04-05-24 17.20 17.75 17.00 383,500 17.39 9.60
04-05-21 17.21 17.50 16.92 501,000 17.17 9.48
Date Open High Low Vol Cls adjCls
04-05-20 17.29 17.69 16.65 686,400 16.86 9.31
04-05-19 15.42 17.24 15.42 982,800 16.72 9.23
04-05-18 15.51 15.93 15.36 388,000 15.44 8.52
04-05-17 15.56 15.69 14.93 366,600 15.03 8.30
04-05-14 16.20 16.45 15.56 304,500 15.56 8.59
04-05-13 16.03 16.61 15.77 263,700 16.15 8.91
04-05-12 16.62 16.62 15.40 516,000 15.89 8.77
04-05-11 16.37 16.59 16.00 517,300 16.40 9.05
04-05-10 16.39 16.39 15.22 535,200 15.88 8.77
Date Open High Low Vol Cls adjCls
04-05-07 16.70 17.05 16.10 263,800 16.44 9.07
04-05-06 16.89 17.21 16.05 612,600 16.58 9.15
04-05-05 17.28 17.58 16.95 471,700 17.08 9.43
04-05-04 16.65 17.48 16.37 525,000 17.11 9.44
04-05-03 16.00 17.22 15.99 646,600 16.64 9.18
04-04-30 16.87 17.05 15.90 559,000 16.18 8.93
04-04-29 17.50 18.10 16.63 662,800 16.64 9.18
04-04-28 18.13 18.25 17.22 691,200 17.45 9.63
04-04-27 18.85 19.35 17.88 505,200 18.15 10.02
Date Open High Low Vol Cls adjCls
04-04-26 19.91 20.25 18.62 757,000 18.82 10.39
04-04-23 18.94 18.98 18.30 620,500 18.62 10.28
04-04-22 19.05 19.49 18.65 557,800 18.80 10.38
04-04-21 18.74 19.23 18.43 715,500 18.85 10.40
04-04-20 19.87 20.10 18.33 807,100 18.44 10.18
04-04-19 20.66 20.96 19.65 881,700 19.87 10.97
04-04-16 20.84 21.62 20.29 365,100 20.73 11.44
04-04-15 21.89 22.05 20.62 464,400 21.00 11.59
04-04-14 22.00 22.80 21.76 324,600 22.02 12.15
Date Open High Low Vol Cls adjCls
04-04-13 23.28 23.47 22.00 360,700 22.13 12.21
04-04-12 23.09 23.48 22.75 225,300 22.91 12.65
04-04-08 23.35 23.72 23.00 315,600 23.19 12.80
04-04-07 22.98 23.55 22.98 252,600 23.24 12.83
04-04-06 23.89 23.96 23.16 297,100 23.39 12.91
04-04-05 23.78 24.45 23.45 414,400 23.89 13.19
04-04-02 23.87 24.25 23.11 332,500 23.75 13.11
04-04-01 22.95 23.75 22.80 902,200 23.35 12.89
04-03-31 23.62 23.62 22.88 378,100 23.20 12.81
Date Open High Low Vol Cls adjCls
04-03-30 23.87 24.34 23.51 329,100 23.60 13.03
04-03-29 23.77 24.72 23.35 674,700 23.74 13.10
04-03-26 23.60 23.60 22.29 798,000 22.62 12.49
04-03-25 22.61 23.52 22.01 988,500 23.44 12.94
04-03-24 21.51 21.82 20.53 516,700 21.00 11.59
04-03-23 22.37 23.22 21.25 476,200 21.60 11.92
04-03-22 22.91 23.00 21.53 548,500 22.33 12.33
04-03-19 23.80 23.92 23.11 226,600 23.27 12.84
04-03-18 24.23 24.46 23.25 381,100 23.63 13.04
Date Open High Low Vol Cls adjCls
04-03-17 23.78 24.48 23.53 522,000 24.20 13.36
04-03-16 24.41 25.22 23.24 817,900 23.78 13.13
04-03-15 26.31 26.34 24.05 680,700 24.58 13.57
04-03-12 26.14 26.34 25.35 376,600 26.18 14.45
04-03-11 25.10 26.58 24.52 816,900 25.53 14.09
04-03-10 29.09 29.21 25.78 1,002,300 25.83 14.26
04-03-09 27.52 28.70 27.08 597,000 28.14 15.53
04-03-08 28.64 29.10 27.80 540,600 27.95 15.43
04-03-05 28.21 28.50 27.75 345,600 27.82 15.36
Date Open High Low Vol Cls adjCls
04-03-04 26.96 28.41 26.75 485,200 28.41 15.68
04-03-03 27.92 28.28 27.09 358,800 27.26 15.05
04-03-02 29.27 29.28 28.07 308,800 28.35 15.65
04-03-01 28.97 29.50 28.35 530,700 29.15 16.09
04-02-27 27.96 28.95 27.95 388,500 28.32 15.63
04-02-26 27.92 28.87 27.15 799,200 28.30 15.62
04-02-25 26.93 28.85 26.91 2,092,900 28.01 15.46
04-02-24 25.87 26.38 24.42 899,700 24.80 13.69
04-02-23 26.74 26.90 25.41 608,200 26.05 14.38
Date Open High Low Vol Cls adjCls
04-02-20 27.05 27.51 25.30 630,400 26.69 14.73
04-02-19 27.88 28.41 26.56 748,000 26.68 14.73
04-02-18 30.24 30.50 26.63 1,952,800 27.34 15.09
04-02-17 30.63 31.00 29.70 856,300 30.48 16.82
04-02-13 33.88 33.97 31.20 484,000 31.68 17.49
04-02-12 33.40 33.40 32.16 221,400 32.31 17.83
04-02-11 33.30 33.56 32.85 288,700 33.05 18.24
04-02-10 32.95 33.73 32.59 273,900 33.01 18.22
04-02-09 32.79 33.39 32.38 311,800 32.83 18.12
Date Open High Low Vol Cls adjCls
04-02-06 31.08 32.92 31.00 359,100 32.64 18.02
04-02-05 32.02 32.60 29.69 591,000 31.40 17.33
04-02-04 33.55 33.65 31.22 461,500 31.47 17.37
04-02-03 33.99 34.20 33.01 928,800 33.25 18.35
04-02-02 32.05 33.25 32.02 333,600 32.28 17.82
04-01-30 32.49 33.29 31.48 626,800 32.14 17.74
04-01-29 34.20 34.45 30.15 1,146,600 32.42 17.89
04-01-28 34.93 35.20 33.64 798,300 33.90 18.71
04-01-27 33.89 35.50 33.57 1,242,100 34.56 19.08
Date Open High Low Vol Cls adjCls
04-01-26 33.30 33.85 31.75 1,121,100 33.52 18.50
04-01-23 33.75 34.21 33.06 496,300 33.30 18.38
04-01-22 35.06 35.20 33.11 2,098,300 33.81 18.66
04-01-21 38.10 38.11 34.40 1,540,900 35.00 19.32
04-01-20 37.16 39.52 37.16 617,800 39.32 21.70
04-01-16 37.86 38.61 36.62 418,600 37.22 20.54
04-01-15 35.75 38.04 35.11 723,000 37.55 20.73
04-01-14 36.30 37.60 35.01 716,500 36.22 19.99
04-01-13 38.70 38.70 35.20 1,269,900 36.73 20.27
Date Open High Low Vol Cls adjCls
04-01-12 33.62 37.76 33.62 2,011,500 37.56 20.73
04-01-09 31.89 33.71 31.20 601,800 33.17 18.31
04-01-08 33.00 33.10 31.97 419,400 32.10 17.72
04-01-07 32.74 32.99 31.95 472,300 32.75 18.08
04-01-06 30.08 33.00 29.79 885,300 31.94 17.63
04-01-05 29.29 30.00 29.15 256,000 30.00 16.56
04-01-02 28.96 29.48 28.63 242,200 29.24 16.14
03-12-31 29.53 29.53 28.45 329,700 28.79 15.89
03-12-30 29.39 29.99 29.12 269,400 29.55 16.31
Date Open High Low Vol Cls adjCls
03-12-29 29.00 29.69 29.00 274,600 29.54 16.30
03-12-26 28.95 29.77 28.90 149,100 29.30 16.17
03-12-24 29.77 29.92 29.02 108,700 29.17 16.10
03-12-23 29.08 29.98 28.89 301,300 29.77 16.43
03-12-22 29.56 29.71 28.67 319,300 29.00 16.01
03-12-19 30.05 30.18 29.14 315,300 29.60 16.34
03-12-18 28.73 29.75 28.52 601,000 29.75 16.42
03-12-17 29.10 29.70 28.42 538,200 28.47 15.71
03-12-16 31.86 32.00 28.16 1,464,000 29.30 16.17
Date Open High Low Vol Cls adjCls
03-12-15 32.50 33.00 31.62 679,800 31.79 17.55
03-12-12 31.84 32.20 30.88 423,000 31.70 17.50
03-12-11 29.20 31.55 29.20 611,200 31.42 17.34
03-12-10 30.86 31.47 28.86 1,094,400 29.36 16.21
03-12-09 30.20 31.87 29.80 2,679,400 30.38 16.77
03-12-08 30.93 31.08 26.67 2,152,000 27.17 15.00
03-12-05 33.54 33.60 32.25 264,700 32.49 17.93
03-12-04 33.24 33.47 31.10 494,100 33.16 18.30
03-12-03 34.55 34.88 32.72 383,400 32.89 18.15
Date Open High Low Vol Cls adjCls
03-12-02 33.80 34.88 33.34 358,500 34.30 18.93
03-12-01 34.25 35.00 33.80 544,600 33.90 18.71
03-11-28 32.80 33.74 32.80 159,900 33.34 18.40
03-11-26 32.36 33.10 31.65 315,600 33.02 18.23
03-11-25 32.54 32.89 31.03 479,500 31.83 17.57
03-11-24 30.45 32.42 30.41 594,600 32.29 17.82
03-11-21 29.91 30.37 29.40 356,200 29.40 16.23
03-11-20 29.10 30.95 27.85 712,500 29.37 16.21
03-11-19 30.20 30.67 29.07 456,300 29.68 16.38
Date Open High Low Vol Cls adjCls
03-11-18 31.40 32.29 30.11 498,700 30.29 16.72
03-11-17 31.10 31.50 29.79 451,200 31.05 17.14
03-11-14 32.90 33.00 31.20 404,800 31.61 17.45
03-11-13 32.80 33.30 32.14 441,400 32.79 18.10
03-11-12 30.10 32.65 29.48 675,300 32.45 17.91
03-11-11 31.75 31.80 30.55 431,500 30.93 17.07
03-11-10 33.51 33.70 31.54 416,700 31.90 17.61
03-11-07 34.29 34.29 32.53 437,200 33.22 18.34
03-11-06 32.15 33.72 31.50 682,500 33.72 18.61
Date Open High Low Vol Cls adjCls
03-11-05 31.87 32.85 31.29 643,600 31.98 17.65
03-11-04 30.15 32.10 29.85 665,500 31.99 17.66
03-11-03 29.89 31.00 28.80 560,700 30.25 16.70
03-10-31 30.45 30.74 29.26 483,100 29.45 16.25
03-10-30 32.35 32.90 30.06 647,800 31.10 17.17
03-10-29 30.04 32.35 29.35 780,900 31.84 17.57
03-10-28 29.95 30.35 29.21 554,700 29.97 16.54
03-10-27 26.84 28.75 26.65 633,600 28.50 15.73
03-10-24 26.95 26.95 25.96 334,600 26.44 14.59
Date Open High Low Vol Cls adjCls
03-10-23 25.90 27.63 25.53 507,000 26.85 14.82
03-10-22 27.75 28.00 27.11 338,700 27.18 15.00
03-10-21 27.47 28.55 27.15 449,700 28.32 15.63
03-10-20 28.75 28.77 27.09 517,800 27.89 15.39
03-10-17 29.05 29.33 28.75 298,900 28.75 15.87
03-10-16 29.53 29.75 28.00 681,000 29.30 16.17
03-10-15 30.55 31.17 29.23 868,900 29.85 16.48
03-10-14 29.49 30.73 29.32 451,800 30.34 16.75
03-10-13 29.10 30.00 29.06 455,500 29.20 16.12
Date Open High Low Vol Cls adjCls
03-10-10 28.45 29.22 28.03 410,400 28.71 15.85
03-10-09 28.46 29.68 28.20 681,900 28.64 15.81
03-10-08 27.91 28.70 27.55 398,800 28.07 15.49
03-10-07 27.99 28.50 27.05 507,600 28.14 15.53
03-10-06 27.35 28.00 27.05 678,100 27.94 15.42
03-10-03 25.90 26.95 25.56 537,400 26.78 14.78
03-10-02 24.29 25.60 23.76 510,100 24.95 13.77
03-10-01 24.40 24.40 23.02 470,500 24.07 13.29
03-09-30 25.40 25.40 23.50 570,300 23.90 13.19
Date Open High Low Vol Cls adjCls
03-09-29 23.70 24.90 23.50 868,600 24.19 13.35
03-09-26 24.71 24.88 22.64 1,239,000 23.35 12.89
03-09-25 25.45 26.94 24.55 927,700 25.05 13.83
03-09-24 28.80 29.00 25.25 1,419,900 26.02 14.36
03-09-23 29.95 31.25 28.38 1,785,700 28.85 15.92
03-09-22 27.20 29.42 27.15 928,800 28.76 15.87
03-09-19 28.00 28.91 27.85 795,400 28.25 15.59
03-09-18 25.02 28.09 25.02 1,241,100 27.80 15.34
03-09-17 25.70 26.10 25.02 324,000 25.66 14.16
Date Open High Low Vol Cls adjCls
03-09-16 26.15 26.40 25.00 661,200 25.62 14.14
03-09-15 23.60 26.25 23.49 753,000 25.35 13.99
03-09-12 24.15 24.81 23.66 191,700 23.90 13.19
03-09-11 24.40 24.95 22.36 993,900 24.41 13.47
03-09-10 25.25 25.91 24.50 411,700 24.58 13.57
03-09-09 24.99 25.59 24.51 324,100 25.50 14.07
03-09-08 24.30 25.34 24.30 470,700 24.93 13.76
03-09-05 25.35 25.90 24.35 445,900 25.02 13.81
03-09-04 25.65 26.20 25.10 440,800 25.55 14.10
Date Open High Low Vol Cls adjCls
03-09-03 26.47 26.60 25.75 575,200 25.99 14.35
03-09-02 24.75 26.50 24.25 1,090,500 25.85 14.27
03-08-29 23.84 25.26 23.53 676,900 24.31 13.42
03-08-28 24.99 25.10 23.60 826,900 24.06 13.28
03-08-27 23.35 25.38 22.62 2,155,200 24.46 13.50
03-08-26 20.65 23.00 20.50 3,470,500 22.95 12.67
03-08-25 18.70 19.00 17.23 561,300 17.80 9.82
03-08-22 19.30 19.44 18.33 248,700 18.65 10.29
03-08-21 19.10 19.35 19.00 242,700 19.14 10.56
Date Open High Low Vol Cls adjCls
03-08-20 18.79 19.40 18.50 521,700 18.76 10.35
03-08-19 18.09 18.97 17.98 864,000 18.64 10.29
03-08-18 16.35 17.80 16.35 312,600 17.77 9.81
03-08-15 16.25 16.88 16.21 81,400 16.25 8.97
03-08-14 16.44 16.66 16.26 149,500 16.29 8.99
03-08-13 16.60 16.95 16.43 112,500 16.61 9.17
03-08-12 16.80 16.92 16.35 207,900 16.73 9.23
03-08-11 16.32 17.07 16.31 122,800 16.75 9.25
03-08-08 16.41 16.99 16.25 138,600 16.61 9.17
Date Open High Low Vol Cls adjCls
03-08-07 16.40 17.21 15.95 252,900 16.43 9.07
03-08-06 16.25 16.97 14.60 829,300 16.82 9.28
03-08-05 17.51 17.53 16.35 468,300 16.40 9.05
03-08-04 18.00 18.38 17.00 307,600 17.51 9.66
03-08-01 18.18 18.45 17.62 181,800 18.02 9.95
03-07-31 18.50 18.88 17.65 317,200 18.07 9.97
03-07-30 18.72 19.13 18.15 148,500 18.30 10.10
03-07-29 18.69 19.25 17.27 583,300 18.90 10.43
03-07-28 18.51 19.08 17.61 500,100 18.13 10.01
Date Open High Low Vol Cls adjCls
03-07-25 19.52 19.64 18.61 193,000 19.08 10.53
03-07-24 19.22 19.91 18.55 413,800 19.04 10.51
03-07-23 18.95 19.14 18.35 553,900 18.81 10.38
03-07-22 19.25 19.25 18.25 610,600 18.89 10.43
03-07-21 19.40 19.40 17.00 934,500 18.69 10.32
03-07-18 18.75 19.36 18.53 481,200 19.17 10.58
03-07-17 19.30 19.50 18.08 877,000 18.48 10.20
03-07-16 20.60 20.65 19.24 2,624,800 19.50 10.76
03-07-15 22.24 22.50 20.50 1,251,600 20.68 11.41
Date Open High Low Vol Cls adjCls
03-07-14 34.62 34.75 31.65 1,368,600 32.17 11.84
03-07-11 35.29 35.40 33.06 473,100 33.42 12.30
03-07-10 34.39 35.30 33.05 1,053,100 35.21 12.96
03-07-09 32.47 34.78 31.75 1,324,000 34.34 12.64
03-07-08 28.99 32.65 28.35 1,010,200 31.94 11.75
03-07-07 28.50 28.93 27.85 633,700 28.15 10.36
03-07-03 28.10 28.50 27.13 237,600 27.75 10.21
03-07-02 28.14 28.74 27.59 473,100 28.50 10.49
03-07-01 27.80 28.11 25.31 1,041,900 27.62 10.16
Date Open High Low Vol Cls adjCls
03-06-30 27.93 29.24 26.64 3,076,800 28.19 10.37
03-06-27 29.55 29.90 27.75 792,100 28.54 10.50
03-06-26 30.96 30.96 29.27 488,700 29.75 10.95
03-06-25 30.82 31.45 30.45 665,200 30.50 11.22
03-06-24 29.96 30.55 29.59 746,700 30.14 11.09
03-06-23 28.70 30.25 28.20 1,025,100 29.15 10.73
03-06-20 28.10 29.35 26.45 717,000 28.09 10.34
03-06-19 30.55 31.40 28.20 1,032,000 28.43 10.46
03-06-18 30.60 30.99 28.50 1,129,900 30.01 11.04
Date Open High Low Vol Cls adjCls
03-06-17 28.70 30.75 28.43 1,782,600 30.31 11.15
03-06-16 25.65 27.83 25.15 865,500 27.78 10.22
03-06-13 24.88 25.75 24.00 492,000 25.00 9.20
03-06-12 26.39 27.00 24.50 1,129,600 24.81 9.13
03-06-11 24.51 25.90 23.60 1,219,500 25.60 9.42
03-06-10 23.75 24.45 23.25 696,600 23.91 8.80
03-06-09 23.45 23.94 22.78 470,400 23.06 8.49
03-06-06 21.51 23.79 21.36 840,700 23.00 8.46
03-06-05 23.60 23.95 20.44 610,600 21.98 8.09
Date Open High Low Vol Cls adjCls
03-06-04 22.99 23.30 22.24 294,700 23.20 8.54
03-06-03 21.75 22.82 21.40 183,300 22.69 8.35
03-06-02 21.19 23.00 21.14 410,100 21.90 8.06
03-05-30 20.66 21.40 20.26 274,200 21.30 7.84
03-05-29 21.45 21.55 20.50 345,300 20.76 7.64
03-05-28 20.00 21.99 19.95 464,800 21.63 7.96
03-05-27 19.30 20.18 19.15 268,600 19.81 7.29
03-05-23 19.94 20.00 19.30 122,800 19.51 7.18
03-05-22 19.27 20.00 19.05 255,700 19.75 7.27
Date Open High Low Vol Cls adjCls
03-05-21 19.03 19.50 18.70 161,100 19.50 7.18
03-05-20 19.50 19.50 18.70 369,000 19.37 7.13
03-05-19 19.72 20.99 19.29 654,700 19.51 7.18
03-05-16 18.46 19.15 18.31 444,700 19.11 7.03
03-05-15 18.00 18.62 17.70 509,500 18.40 6.77
03-05-14 17.80 18.00 17.65 249,900 17.80 6.55
03-05-13 16.35 17.95 16.25 554,400 17.59 6.47
03-05-12 15.91 16.10 15.75 133,600 16.05 5.91
03-05-09 15.40 16.10 15.40 134,200 15.61 5.74
Date Open High Low Vol Cls adjCls
03-05-08 15.50 15.50 15.10 208,500 15.41 5.67
03-05-07 14.90 15.50 14.90 220,200 15.30 5.63
03-05-06 14.97 15.08 14.90 91,900 14.90 5.48
03-05-05 14.90 15.85 14.90 281,700 14.90 5.48
03-05-02 14.68 14.99 14.57 165,300 14.86 5.47
03-05-01 14.50 14.70 14.50 167,800 14.68 5.40
03-04-30 14.28 14.56 14.28 81,900 14.51 5.34
03-04-29 14.50 14.50 14.30 95,500 14.50 5.34
03-04-28 14.31 14.44 14.15 146,400 14.44 5.31
Date Open High Low Vol Cls adjCls
03-04-25 14.10 14.32 14.07 39,600 14.32 5.27
03-04-24 14.20 14.20 14.11 94,600 14.15 5.21
03-04-23 14.11 14.22 14.11 52,800 14.20 5.23
03-04-22 13.85 14.10 13.85 24,900 14.10 5.19
03-04-21 14.15 14.20 13.75 44,100 13.98 5.14
03-04-17 14.08 14.20 14.02 38,700 14.20 5.23
03-04-16 13.95 14.10 13.82 91,800 14.08 5.18
03-04-15 13.72 13.98 13.68 178,200 13.95 5.13
03-04-14 13.40 13.72 13.40 59,800 13.72 5.05
Date Open High Low Vol Cls adjCls
03-04-11 13.40 13.48 13.36 63,400 13.40 4.93
03-04-10 13.22 13.36 13.22 56,400 13.36 4.92
03-04-09 13.17 13.25 13.09 26,700 13.24 4.87
03-04-08 13.00 13.22 13.00 83,800 13.15 4.84
03-04-07 13.00 13.00 12.95 14,400 12.97 4.77
03-04-04 13.00 13.00 12.92 26,500 12.95 4.77
03-04-03 13.05 13.05 12.95 131,100 12.98 4.78
03-04-02 12.97 13.25 12.95 154,800 13.03 4.79
03-04-01 12.99 13.04 12.95 11,200 12.95 4.77
Date Open High Low Vol Cls adjCls
03-03-31 13.09 13.09 12.88 62,100 13.00 4.78
03-03-28 13.00 13.10 13.00 135,100 13.09 4.82
03-03-27 12.68 13.00 12.68 79,600 13.00 4.78
03-03-26 13.00 13.10 12.91 21,700 13.04 4.80
03-03-25 12.05 12.94 12.05 577,500 12.94 4.76
03-03-24 12.30 12.30 11.95 40,500 12.05 4.43
03-03-21 12.39 12.39 12.25 6,900 12.30 4.53
03-03-20 12.52 12.52 12.04 15,400 12.25 4.51
03-03-19 12.62 12.62 12.52 4,000 12.52 4.61
Date Open High Low Vol Cls adjCls
03-03-18 12.50 12.62 12.31 16,300 12.62 4.64
03-03-17 12.15 12.50 12.15 50,400 12.50 4.60
03-03-14 12.10 12.15 12.10 12,300 12.14 4.47
03-03-13 11.75 12.18 11.75 39,300 12.04 4.43
03-03-12 11.55 11.75 11.51 51,900 11.75 4.32
03-03-11 11.28 11.50 11.28 24,700 11.50 4.23
03-03-10 11.27 11.27 11.22 1,800 11.22 4.13
03-03-07 11.36 11.50 11.26 13,000 11.26 4.14
03-03-06 11.33 11.49 11.33 1,800 11.36 4.18
Date Open High Low Vol Cls adjCls
03-03-05 11.54 11.54 11.21 15,700 11.41 4.20
03-03-04 11.49 11.51 11.48 19,300 11.50 4.23
03-03-03 11.45 11.55 11.45 13,600 11.51 4.24
03-02-28 11.55 11.60 11.35 4,600 11.35 4.18
03-02-27 11.49 11.53 11.46 12,600 11.50 4.23
03-02-26 11.46 11.51 11.35 63,600 11.50 4.23
03-02-25 11.55 11.55 11.47 31,000 11.51 4.24
03-02-24 11.60 11.61 11.50 62,100 11.60 4.27
03-02-21 11.60 11.60 11.45 49,200 11.58 4.26
Date Open High Low Vol Cls adjCls
03-02-20 11.40 11.59 11.39 69,300 11.51 4.24
03-02-19 11.44 11.50 11.25 46,000 11.40 4.19
03-02-18 9.38 11.58 9.38 120,600 11.49 4.23
03-02-14 9.33 9.52 8.84 75,300 9.37 3.45
03-02-13 10.13 10.15 8.86 51,400 9.43 3.47
03-02-12 10.17 10.29 10.00 15,700 10.13 3.73
03-02-11 10.20 10.36 10.13 14,500 10.17 3.74
03-02-10 10.58 10.58 10.13 11,200 10.30 3.79
03-02-07 10.57 10.60 10.48 4,200 10.59 3.90
Date Open High Low Vol Cls adjCls
03-02-06 10.45 10.58 10.45 1,900 10.57 3.89
03-02-05 10.41 10.45 10.27 13,600 10.42 3.83
03-02-04 11.17 11.17 10.00 20,700 10.38 3.82
03-02-03 11.10 11.20 11.10 7,200 11.19 4.12
03-01-31 11.10 11.36 11.06 21,300 11.25 4.14
03-01-30 11.45 11.48 11.06 5,800 11.48 4.22
03-01-29 11.26 11.49 11.25 8,200 11.44 4.21
03-01-28 11.60 11.60 11.07 9,100 11.29 4.15
03-01-27 11.15 11.30 11.09 7,200 11.29 4.15
Date Open High Low Vol Cls adjCls
03-01-24 11.45 11.77 11.06 38,700 11.21 4.12
03-01-23 11.23 11.51 11.02 19,000 11.14 4.10
03-01-22 11.10 11.77 11.09 30,100 11.27 4.15
03-01-21 11.30 11.42 10.60 19,000 10.86 4.00
03-01-17 11.30 11.60 11.30 10,300 11.31 4.16
03-01-16 11.50 11.68 10.58 27,100 11.45 4.21
03-01-15 11.58 11.58 11.44 19,500 11.53 4.24
03-01-14 11.56 11.57 11.33 5,400 11.46 4.22
03-01-13 11.11 11.56 11.11 4,500 11.56 4.25
Date Open High Low Vol Cls adjCls
03-01-10 11.72 11.72 11.35 10,800 11.47 4.22
03-01-09 11.71 11.80 11.60 58,600 11.72 4.31
03-01-08 11.65 11.80 11.65 47,400 11.70 4.31
03-01-07 11.60 11.90 11.60 40,000 11.69 4.30
03-01-06 11.36 11.70 10.81 35,200 11.60 4.27
03-01-03 10.75 11.40 10.75 27,100 11.36 4.18
03-01-02 10.80 11.29 10.60 10,500 11.29 4.15
02-12-31 10.12 11.00 10.12 6,700 10.79 3.97
02-12-30 10.06 11.20 9.80 47,200 11.10 4.08
Date Open High Low Vol Cls adjCls
02-12-27 11.04 11.33 11.00 12,700 11.24 4.14
02-12-26 10.96 11.05 10.26 40,000 11.05 4.07
02-12-24 10.80 11.00 10.80 4,600 10.81 3.98
02-12-23 10.20 10.85 10.20 33,700 10.80 3.97
02-12-20 10.17 10.75 10.17 33,900 10.43 3.84
02-12-19 10.16 10.80 9.71 57,100 10.74 3.95
02-12-18 9.14 10.15 9.12 27,100 10.15 3.73
02-12-17 9.30 9.30 9.10 18,900 9.12 3.36
02-12-16 9.90 9.91 9.31 39,100 9.49 3.49
Date Open High Low Vol Cls adjCls
02-12-13 9.79 9.90 9.67 21,100 9.80 3.61
02-12-12 9.54 9.83 9.54 11,200 9.79 3.60
02-12-11 9.60 9.95 9.60 39,600 9.70 3.57
02-12-10 10.08 10.08 9.90 34,600 9.90 3.64
02-12-09 10.62 11.05 10.16 45,000 10.16 3.74
02-12-06 9.72 10.80 9.72 29,200 10.62 3.91
02-12-05 10.00 10.30 10.00 33,700 10.19 3.75
02-12-04 9.89 9.93 9.68 12,300 9.89 3.64
02-12-03 9.35 9.89 9.35 14,400 9.88 3.64
Date Open High Low Vol Cls adjCls
02-12-02 9.75 9.80 9.25 10,800 9.35 3.44
02-11-29 8.70 9.80 8.70 43,200 9.41 3.46
02-11-27 9.00 9.04 8.80 31,600 8.80 3.24
02-11-26 9.01 9.02 8.80 2,800 9.00 3.31
02-11-25 8.80 8.98 8.80 7,800 8.89 3.27
02-11-22 8.90 9.05 8.51 17,700 8.80 3.24
02-11-21 8.25 8.81 8.25 19,000 8.81 3.24
02-11-20 8.23 8.43 8.22 520,600 8.35 3.07
02-11-19 8.48 8.48 8.40 5,100 8.48 3.12
Date Open High Low Vol Cls adjCls
02-11-18 8.31 8.49 8.05 19,800 8.49 3.12
02-11-15 8.33 8.33 8.30 4,500 8.30 3.05
02-11-14 8.17 8.68 8.05 11,700 8.68 3.19
02-11-13 8.70 8.70 8.20 10,900 8.40 3.09
02-11-12 8.02 8.20 8.00 8,200 8.20 3.02
02-11-11 8.15 8.25 7.70 10,800 7.70 2.83
02-11-08 8.11 8.69 8.11 6,900 8.16 3.00
02-11-07 8.36 8.41 8.30 16,600 8.30 3.05
02-11-06 8.11 8.54 8.11 17,700 8.31 3.06
Date Open High Low Vol Cls adjCls
02-11-05 8.38 8.40 7.85 15,300 7.85 2.89
02-11-04 7.52 8.82 7.52 53,500 8.10 2.98
02-11-01 7.32 7.60 7.32 15,900 7.55 2.78
02-10-31 7.32 7.40 7.32 3,300 7.40 2.72
02-10-30 7.16 7.42 7.16 5,800 7.42 2.73
02-10-29 7.32 7.32 7.13 2,700 7.31 2.69
02-10-28 7.31 7.31 7.31 1,500 7.31 2.69
02-10-25 7.01 7.30 7.01 30,700 7.29 2.68
02-10-24 7.12 7.16 7.12 4,500 7.16 2.63
Date Open High Low Vol Cls adjCls
02-10-23 7.40 7.40 7.02 3,300 7.14 2.63
02-10-22 7.08 7.35 7.00 14,500 7.34 2.70
02-10-21 7.10 7.18 7.09 5,500 7.10 2.61
02-10-18 7.02 7.11 7.02 8,700 7.10 2.61
02-10-17 6.75 7.12 6.72 23,400 7.01 2.58
02-10-16 6.50 6.98 6.50 9,600 6.70 2.47
02-10-15 6.76 7.14 6.76 80,500 7.00 2.58
02-10-14 6.55 6.66 6.55 3,300 6.56 2.41
02-10-11 6.24 6.63 6.24 7,800 6.55 2.41
Date Open High Low Vol Cls adjCls
02-10-10 6.30 6.74 6.25 19,800 6.51 2.40
02-10-09 6.50 6.90 6.23 7,800 6.32 2.33
02-10-08 6.30 6.41 6.30 17,500 6.40 2.35
02-10-07 6.89 6.89 6.14 21,600 6.30 2.32
02-10-04 6.85 7.00 5.75 756,000 6.10 2.24
02-10-03 7.03 7.03 6.65 23,100 6.80 2.50
02-10-02 7.57 7.57 6.85 38,700 7.05 2.59
02-10-01 7.01 7.27 6.79 82,900 7.23 2.66
02-09-30 7.35 7.35 7.05 33,300 7.05 2.59
Date Open High Low Vol Cls adjCls
02-09-27 7.47 7.61 7.45 10,300 7.45 2.74
02-09-26 7.55 7.55 7.45 29,400 7.45 2.74
02-09-25 8.00 8.05 7.70 17,200 7.70 2.83
02-09-24 7.68 7.94 7.50 29,800 7.50 2.76
02-09-23 7.66 8.10 7.65 11,400 7.65 2.81
02-09-20 7.76 8.08 7.75 16,200 7.76 2.86
02-09-19 7.91 8.08 7.75 22,600 7.75 2.85
02-09-18 7.90 8.09 7.90 23,800 7.96 2.93
02-09-17 7.75 8.08 7.75 1,900 7.87 2.90
Date Open High Low Vol Cls adjCls
02-09-16 8.00 8.00 8.00 13,600 8.00 2.94
02-09-13 8.01 8.01 8.01 4,200 8.01 2.95
02-09-12 8.14 8.14 8.05 1,800 8.05 2.96
02-09-11 8.17 8.17 8.02 3,100 8.02 2.95
02-09-10 8.20 8.21 8.18 24,900 8.18 3.01
02-09-09 8.15 8.21 7.70 7,300 7.86 2.89
02-09-06 8.14 8.19 8.00 26,700 8.00 2.94
02-09-05 8.15 8.15 8.05 6,700 8.15 3.00
02-09-04 8.16 8.20 8.16 9,000 8.17 3.01
Date Open High Low Vol Cls adjCls
02-09-03 8.15 8.22 8.15 16,800 8.22 3.02
02-08-30 8.30 8.42 8.20 15,700 8.20 3.02
02-08-29 8.30 8.47 8.21 13,200 8.21 3.02
02-08-28 8.20 8.46 8.20 46,300 8.20 3.02
02-08-27 8.36 8.38 8.26 13,000 8.28 3.05
02-08-26 8.56 8.56 8.32 13,500 8.32 3.06
02-08-23 8.50 8.50 8.50 16,600 8.50 3.13
02-08-22 8.72 8.72 8.71 8,700 8.71 3.21
02-08-21 8.72 8.73 8.56 11,800 8.60 3.16
Date Open High Low Vol Cls adjCls
02-08-20 8.59 8.60 8.56 25,800 8.60 3.16
02-08-19 8.32 8.60 8.32 24,900 8.50 3.13
02-08-16 8.11 8.50 8.11 16,600 8.50 3.13
02-08-15 8.45 8.45 8.06 24,400 8.06 2.97
02-08-14 8.51 8.84 8.44 12,100 8.44 3.11
02-08-13 8.76 9.12 8.50 7,600 9.12 3.36
02-08-12 8.83 8.83 8.83 1,000 8.83 3.25
02-08-09 8.50 8.65 8.50 2,400 8.65 3.18
02-08-08 8.06 8.53 8.06 3,600 8.53 3.14
Date Open High Low Vol Cls adjCls
02-08-07 8.06 8.45 8.05 9,100 8.05 2.96
02-08-06 8.05 8.36 8.05 14,800 8.06 2.97
02-08-05 8.56 8.56 8.04 9,900 8.04 2.96
02-08-02 9.00 9.00 8.00 38,700 8.50 3.13
02-08-01 8.70 9.00 8.50 11,200 8.50 3.13
02-07-31 8.55 9.80 8.50 51,000 9.33 3.43
02-07-30 8.29 9.18 8.29 41,500 9.18 3.38
02-07-29 8.00 8.25 8.00 58,900 8.25 3.04
02-07-26 8.00 8.03 8.00 12,700 8.02 2.95
Date Open High Low Vol Cls adjCls
02-07-25 7.77 8.07 7.77 4,000 8.00 2.94
02-07-24 8.04 8.04 7.55 35,100 7.89 2.90
02-07-23 8.15 8.15 7.25 7,200 7.85 2.89
02-07-22 7.56 8.05 7.50 30,300 8.00 2.94
02-07-19 7.60 7.60 7.50 9,100 7.50 2.76
02-07-18 7.33 7.60 7.33 13,600 7.60 2.80
02-07-17 7.38 7.59 7.12 3,600 7.50 2.76
02-07-16 7.70 7.75 7.38 13,200 7.70 2.83
02-07-15 7.52 7.75 7.50 9,400 7.69 2.83
Date Open High Low Vol Cls adjCls
02-07-12 7.50 7.75 7.50 11,200 7.50 2.76
02-07-11 7.40 7.68 7.40 20,200 7.50 2.76
02-07-10 7.45 7.72 7.45 11,200 7.50 2.76
02-07-09 7.32 7.71 7.32 9,400 7.57 2.79
02-07-08 6.91 7.71 6.91 8,200 7.31 2.69
02-07-05 7.60 7.80 7.57 4,500 7.57 2.79
02-07-03 7.05 7.59 7.01 13,600 7.59 2.79
02-07-02 7.05 7.47 7.05 51,000 7.25 2.67
02-07-01 6.90 7.41 6.85 30,700 7.41 2.73
Date Open High Low Vol Cls adjCls
02-06-28 6.56 6.90 6.49 340,300 6.90 2.54
02-06-27 6.75 6.75 6.45 42,900 6.56 2.41
02-06-26 6.90 6.97 6.31 98,200 6.97 2.56
02-06-25 7.64 7.64 6.98 31,600 7.00 2.58
02-06-24 8.20 8.45 7.64 21,600 7.64 2.81
02-06-21 8.20 8.33 7.91 11,200 7.96 2.93
02-06-20 8.50 8.51 8.03 27,600 8.06 2.97
02-06-19 8.26 8.50 8.05 18,600 8.05 2.96
02-06-18 8.38 8.50 8.01 27,000 8.40 3.09
Date Open High Low Vol Cls adjCls
02-06-17 8.54 8.72 8.01 41,100 8.26 3.04
02-06-14 8.71 8.80 8.50 25,600 8.57 3.15
02-06-13 8.69 9.00 8.69 49,900 8.79 3.23
02-06-12 8.88 9.09 8.01 58,900 8.89 3.27
02-06-11 10.00 10.00 9.00 20,200 9.34 3.44
02-06-10 9.41 9.98 9.41 31,200 9.78 3.60
02-06-07 9.51 9.74 9.25 27,100 9.56 3.52
02-06-06 9.76 9.82 9.45 40,900 9.50 3.50
02-06-05 9.75 9.89 9.75 39,100 9.82 3.61
Date Open High Low Vol Cls adjCls
02-06-04 9.65 10.00 9.65 26,500 9.87 3.63
02-06-03 9.60 10.12 9.60 18,100 9.65 3.55
02-05-31 10.30 10.30 9.62 8,100 9.84 3.62
02-05-30 10.45 10.45 10.00 10,300 10.10 3.72
02-05-29 9.91 10.39 9.65 8,500 10.39 3.82
02-05-28 10.20 10.40 10.04 26,700 10.40 3.83
02-05-24 10.14 10.40 10.04 16,300 10.20 3.75
02-05-23 10.00 10.22 9.60 15,300 10.17 3.74
02-05-22 10.40 10.40 10.06 128,400 10.35 3.81
Date Open High Low Vol Cls adjCls
02-05-21 10.20 10.40 10.20 13,200 10.40 3.83
02-05-20 10.06 10.50 10.06 85,200 10.40 3.83
02-05-17 10.55 10.55 10.06 21,100 10.37 3.82
02-05-16 10.49 10.55 10.21 51,900 10.55 3.88
02-05-15 10.06 10.58 10.06 42,000 10.50 3.86
02-05-14 10.06 10.52 10.06 40,200 10.50 3.86
02-05-13 10.06 10.50 9.95 15,900 10.49 3.86
02-05-10 10.06 10.50 10.06 4,200 10.50 3.86
02-05-09 10.15 10.60 10.15 30,600 10.50 3.86
Date Open High Low Vol Cls adjCls
02-05-08 10.00 10.40 9.50 30,600 10.30 3.79
02-05-07 10.25 10.70 9.48 10,300 10.40 3.83
02-05-06 9.85 10.00 9.44 57,300 9.50 3.50
02-05-03 10.22 10.35 9.35 22,200 9.82 3.61
02-05-02 10.30 10.49 10.10 52,600 10.20 3.75
02-05-01 10.21 10.72 10.21 38,200 10.30 3.79
02-04-30 10.50 10.77 10.50 24,700 10.77 3.96
02-04-29 10.50 10.70 10.50 6,400 10.50 3.86
02-04-26 10.60 10.90 10.46 36,600 10.70 3.94
Date Open High Low Vol Cls adjCls
02-04-25 10.93 10.99 10.51 18,000 10.75 3.96
02-04-24 10.51 10.96 10.51 900 10.53 3.87
02-04-23 10.40 10.97 10.40 18,000 10.95 4.03
02-04-22 10.22 10.97 10.22 26,500 10.50 3.86
02-04-19 10.24 10.36 10.24 1,500 10.36 3.81
02-04-18 10.90 11.00 10.89 62,100 11.00 4.05
02-04-17 10.50 11.36 10.49 15,300 10.75 3.96
02-04-16 10.52 10.88 10.52 7,800 10.75 3.96
02-04-15 10.40 10.51 10.01 4,200 10.51 3.87
Date Open High Low Vol Cls adjCls
02-04-12 10.43 10.60 10.40 13,600 10.60 3.90
02-04-11 10.80 11.25 10.30 18,600 10.75 3.96
02-04-10 10.25 10.75 10.01 7,300 10.75 3.96
02-04-09 10.20 11.50 10.00 24,400 10.36 3.81
02-04-08 10.50 11.49 10.50 13,600 10.60 3.90
02-04-05 10.75 10.75 10.43 9,100 10.75 3.96
02-04-04 10.95 11.94 10.45 563,400 10.75 3.96
02-04-03 10.40 11.52 10.25 73,900 11.10 4.08
02-04-02 10.50 10.55 10.50 9,600 10.55 3.88
Date Open High Low Vol Cls adjCls
02-04-01 10.05 10.64 10.05 27,600 10.50 3.86
02-03-28 10.11 10.87 10.11 7,200 10.57 3.89
02-03-27 10.35 10.99 10.25 109,300 10.25 3.77
02-03-26 11.68 11.68 10.59 28,900 10.60 3.90
02-03-25 12.15 12.45 12.00 22,900 12.15 4.47
02-03-22 12.00 12.04 12.00 22,900 12.02 4.42
02-03-21 12.00 12.10 12.00 40,900 12.00 4.42
02-03-20 11.61 12.21 11.60 24,000 12.00 4.42
02-03-19 11.84 12.16 11.80 39,600 11.80 4.34
Date Open High Low Vol Cls adjCls
02-03-18 12.03 12.47 11.95 52,800 12.25 4.51
02-03-15 12.59 12.79 12.01 52,300 12.10 4.45
02-03-14 11.87 12.90 11.87 117,900 12.90 4.75
02-03-13 11.53 12.29 11.53 45,000 11.88 4.37
02-03-12 11.48 12.00 11.32 38,200 11.74 4.32
02-03-11 11.35 11.70 10.85 40,500 11.01 4.05
02-03-08 10.74 11.60 10.61 24,400 10.61 3.90
02-03-07 10.00 10.56 9.84 51,700 10.50 3.86
02-03-06 9.60 10.21 9.60 15,900 10.00 3.68
Date Open High Low Vol Cls adjCls
02-03-05 10.60 10.60 10.59 1,000 10.59 3.90
02-03-04 10.75 10.75 10.44 11,700 10.60 3.90
02-03-01 9.44 10.60 9.44 23,400 10.60 3.90
02-02-28 9.66 9.94 9.64 6,900 9.64 3.55
02-02-27 9.69 9.94 9.69 12,700 9.84 3.62
02-02-26 9.50 9.69 9.25 6,900 9.25 3.40
02-02-25 9.49 9.69 9.20 11,700 9.69 3.57
02-02-22 10.24 10.24 9.20 18,000 9.40 3.46
02-02-21 9.70 10.05 9.21 6,700 9.97 3.67
Date Open High Low Vol Cls adjCls
02-02-20 10.23 10.24 9.60 20,800 9.71 3.57
02-02-19 9.70 10.60 9.70 26,100 10.19 3.75
02-02-15 9.88 10.24 9.33 8,700 10.10 3.72
02-02-14 9.00 11.21 8.25 28,900 9.69 3.57
02-02-13 10.38 10.39 9.25 22,000 9.25 3.40
02-02-12 10.88 10.88 9.88 20,800 10.00 3.68
02-02-11 8.51 10.45 8.50 96,400 9.71 3.57
02-02-08 8.90 9.15 8.25 130,900 8.30 3.05
02-02-07 10.00 10.02 8.90 134,200 9.47 3.48
Date Open High Low Vol Cls adjCls
02-02-06 10.00 10.50 10.00 23,400 10.50 3.86
02-02-05 10.50 10.50 9.31 136,500 10.15 3.73
02-02-04 11.25 11.25 10.25 42,300 10.55 3.88
02-02-01 11.11 11.50 11.09 25,600 11.25 4.14
02-01-31 11.51 11.70 11.15 67,200 11.15 4.10
02-01-30 11.70 11.71 11.25 49,900 11.29 4.15
02-01-29 11.90 12.17 11.60 27,900 11.60 4.27
02-01-28 11.76 12.10 11.75 36,600 11.75 4.32
02-01-25 11.60 12.16 11.60 15,400 12.00 4.42
Date Open High Low Vol Cls adjCls
02-01-24 11.78 12.20 11.50 21,700 11.50 4.23
02-01-23 11.90 12.28 11.78 36,600 11.80 4.34
02-01-22 12.79 12.79 11.95 45,900 11.95 4.40
02-01-18 12.28 12.59 12.15 58,200 12.36 4.55
02-01-17 12.57 12.60 12.25 37,000 12.60 4.64
02-01-16 12.65 12.85 12.35 37,000 12.80 4.71
02-01-15 12.40 12.48 12.25 46,900 12.30 4.53
02-01-14 12.25 12.40 12.25 43,300 12.25 4.51
02-01-11 12.25 12.35 12.25 2,700 12.25 4.51
Date Open High Low Vol Cls adjCls
02-01-10 12.26 12.70 12.25 24,300 12.25 4.51
02-01-09 12.47 13.24 12.20 43,800 12.26 4.51
02-01-08 12.25 12.47 12.11 55,000 12.25 4.51
02-01-07 12.50 12.75 12.15 62,700 12.59 4.63
02-01-04 12.38 12.95 12.38 10,300 12.93 4.76
02-01-03 12.50 12.99 12.31 37,500 12.99 4.78
02-01-02 12.48 12.80 12.42 32,500 12.43 4.57
01-12-31 12.78 12.78 12.05 33,300 12.40 4.56
01-12-28 12.00 12.80 12.00 46,800 12.50 4.60
Date Open High Low Vol Cls adjCls
01-12-27 12.34 12.48 11.99 58,600 12.00 4.42
01-12-26 12.11 12.13 11.75 99,900 12.00 4.42
01-12-24 12.09 12.15 12.00 52,800 12.05 4.43
01-12-21 12.20 12.50 12.00 49,000 12.12 4.46
01-12-20 12.01 12.14 12.00 63,000 12.02 4.42
01-12-19 11.80 12.50 11.79 79,300 12.00 4.42
01-12-18 12.40 12.49 11.80 90,000 12.00 4.42
01-12-17 12.50 12.55 11.77 38,700 11.85 4.36
01-12-14 12.35 12.75 12.25 44,200 12.50 4.60
Date Open High Low Vol Cls adjCls
01-12-13 12.31 13.29 11.92 68,800 12.60 4.64
01-12-12 12.81 12.84 12.37 8,500 12.59 4.63
01-12-11 12.94 13.10 12.35 35,100 12.75 4.69
01-12-10 13.00 13.00 12.25 108,900 12.90 4.75
01-12-07 11.76 12.18 11.55 280,900 11.95 4.40
01-12-06 11.80 11.92 11.50 105,000 11.77 4.33
01-12-05 11.52 11.88 11.50 33,000 11.52 4.24
01-12-04 12.01 12.10 11.51 46,500 11.63 4.28
01-12-03 12.20 12.25 11.51 90,100 11.51 4.24
Date Open High Low Vol Cls adjCls
01-11-30 12.05 12.10 11.90 41,800 12.03 4.43
01-11-29 12.10 12.10 11.90 54,900 12.05 4.43
01-11-28 12.53 12.90 11.95 63,100 12.00 4.42
01-11-27 12.09 12.65 12.01 161,100 12.55 4.62
01-11-26 12.32 12.40 11.95 130,000 12.05 4.43
01-11-23 11.95 12.30 11.95 9,400 12.10 4.45
01-11-21 11.49 12.00 11.37 62,500 11.90 4.38
01-11-20 11.70 11.88 11.70 35,200 11.88 4.37
01-11-19 11.65 12.38 11.45 66,300 11.90 4.38
Date Open High Low Vol Cls adjCls
01-11-16 12.39 12.39 11.75 15,700 11.91 4.38
01-11-15 12.40 12.45 12.15 17,700 12.40 4.56
01-11-14 11.65 11.95 11.25 81,100 11.90 4.38
01-11-13 11.85 12.39 11.50 29,800 11.88 4.37
01-11-12 11.76 12.38 11.32 16,600 12.29 4.52
01-11-09 11.58 12.30 11.50 67,200 12.09 4.45
01-11-08 12.75 12.75 11.24 181,300 11.74 4.32
01-11-07 13.02 13.02 12.75 18,000 12.90 4.75
01-11-06 13.25 13.83 12.90 34,600 13.15 4.84
Date Open High Low Vol Cls adjCls
01-11-05 12.50 13.05 12.25 29,200 12.99 4.78
01-11-02 13.00 13.00 12.60 16,200 12.60 4.64
01-11-01 13.04 13.49 12.53 9,100 13.17 4.85
01-10-31 13.79 13.79 13.01 16,200 13.50 4.97
01-10-30 13.75 14.13 12.75 26,200 13.23 4.87
01-10-29 14.44 14.44 13.75 15,000 13.81 5.08
01-10-26 14.35 14.40 13.70 9,400 13.75 5.06
01-10-25 14.25 14.25 14.00 19,900 14.05 5.17
01-10-24 14.19 14.25 13.75 29,200 14.00 5.15
Date Open High Low Vol Cls adjCls
01-10-23 13.90 14.25 13.73 87,900 13.77 5.07
01-10-22 13.90 13.94 13.67 63,600 13.80 5.08
01-10-19 13.80 13.94 13.80 15,000 13.80 5.08
01-10-18 14.25 14.45 13.75 133,600 13.90 5.11
01-10-17 13.83 14.00 13.15 152,500 13.95 5.13
01-10-16 15.25 15.30 13.13 61,600 13.30 4.89
01-10-15 14.75 15.00 14.50 17,100 14.85 5.46
01-10-12 14.50 15.00 14.50 20,800 15.00 5.52
01-10-11 14.60 14.89 14.30 38,800 14.80 5.45
Date Open High Low Vol Cls adjCls
01-10-10 14.45 14.90 14.30 44,500 14.50 5.34
01-10-09 14.39 14.50 14.20 17,500 14.50 5.34
01-10-08 14.00 14.25 14.00 30,100 14.25 5.24
01-10-05 13.52 13.99 13.40 14,100 13.55 4.99
01-10-04 14.00 14.25 13.00 28,300 13.71 5.04
01-10-03 13.30 14.20 13.25 15,700 14.20 5.23
01-10-02 13.62 14.50 13.25 17,100 13.74 5.06
01-10-01 14.65 14.65 13.11 24,000 14.60 5.37
01-09-28 13.24 14.74 13.00 51,900 14.73 5.42
Date Open High Low Vol Cls adjCls
01-09-27 13.01 13.25 13.00 28,900 13.25 4.88
01-09-26 13.50 13.78 12.97 65,800 13.00 4.78
01-09-25 13.74 13.90 13.00 24,300 13.10 4.82
01-09-24 13.02 13.54 13.00 35,500 13.49 4.96
01-09-21 12.86 13.30 12.50 51,300 13.15 4.84
01-09-20 13.40 13.75 13.00 64,800 13.45 4.95
01-09-19 13.98 14.00 13.25 68,800 13.75 5.06
01-09-18 15.09 15.09 13.35 40,600 14.00 5.15
01-09-17 14.81 15.86 13.78 295,800 14.75 5.43
Date Open High Low Vol Cls adjCls
01-09-10 15.38 15.60 14.00 108,600 14.45 5.32
01-09-07 15.69 15.70 15.38 56,200 15.60 5.74
01-09-06 15.89 15.99 15.74 39,300 15.74 5.79
01-09-05 15.99 15.99 15.74 54,400 15.81 5.82
01-09-04 15.84 15.86 15.84 17,200 15.84 5.83
01-08-31 16.01 16.01 15.80 9,600 15.90 5.85
01-08-30 15.95 16.00 15.84 78,400 15.98 5.88
01-08-29 15.94 16.10 15.94 14,400 15.94 5.87
01-08-28 16.05 16.10 15.94 35,100 15.94 5.87
Date Open High Low Vol Cls adjCls
01-08-27 16.00 16.10 15.94 54,000 16.10 5.92
01-08-24 16.34 16.35 15.90 87,300 15.94 5.87
01-08-23 16.09 16.11 16.05 139,200 16.11 5.93
01-08-22 16.07 16.24 16.00 19,300 16.10 5.92
01-08-21 15.80 16.40 15.80 135,400 16.05 5.91
01-08-20 15.90 16.25 15.80 15,000 16.00 5.89
01-08-17 16.40 16.45 16.00 130,600 16.02 5.89
01-08-16 16.10 16.40 16.10 32,100 16.10 5.92
01-08-15 16.15 16.40 16.05 69,900 16.15 5.94
Date Open High Low Vol Cls adjCls
01-08-14 15.10 16.42 15.10 37,800 16.15 5.94
01-08-13 15.22 15.23 14.61 73,000 15.00 5.52
01-08-10 14.75 15.24 14.45 112,900 15.00 5.52
01-08-09 14.76 15.00 14.65 28,000 14.99 5.52
01-08-08 14.60 15.00 14.50 62,100 14.75 5.43
01-08-07 14.25 14.49 14.25 13,500 14.25 5.24
01-08-06 14.60 14.60 14.25 15,700 14.25 5.24
01-08-03 14.87 15.00 14.30 17,500 14.45 5.32
01-08-02 15.10 15.10 14.51 8,200 14.51 5.34
Date Open High Low Vol Cls adjCls
01-08-01 14.78 15.25 14.74 36,600 15.00 5.52
01-07-31 14.25 14.65 13.81 86,400 14.55 5.35
01-07-30 13.55 14.00 13.53 14,400 13.80 5.08
01-07-27 14.00 14.22 13.76 11,400 14.00 5.15
01-07-26 14.00 14.09 14.00 1,900 14.00 5.15
01-07-25 14.20 14.20 14.00 9,000 14.00 5.15
01-07-24 14.22 14.22 13.26 46,800 14.14 5.20
01-07-23 14.25 14.25 14.10 52,800 14.22 5.23
01-07-20 14.08 14.30 13.80 41,100 14.00 5.15
Date Open High Low Vol Cls adjCls
01-07-19 13.73 14.49 13.48 25,800 14.35 5.28
01-07-18 14.15 14.16 13.50 18,100 13.94 5.13
01-07-17 13.98 14.31 13.80 31,600 14.15 5.21
01-07-16 14.40 14.50 13.75 7,800 14.00 5.15
01-07-13 14.50 14.50 14.00 11,400 14.19 5.22
01-07-12 13.83 14.50 13.55 44,200 14.47 5.32
01-07-11 13.50 13.75 12.82 16,600 13.59 5.00
01-07-10 13.35 14.03 13.35 60,700 14.00 5.15
01-07-09 13.51 14.22 13.25 17,700 13.25 4.88
Date Open High Low Vol Cls adjCls
01-07-06 13.11 14.40 12.90 50,100 13.50 4.97
01-07-05 13.25 13.92 13.15 22,000 13.15 4.84
01-07-03 14.00 14.40 13.85 10,800 14.05 5.17
01-07-02 14.15 14.40 13.51 30,100 14.15 5.21
01-06-29 13.10 14.00 12.95 104,100 14.00 5.15
01-06-28 13.28 13.28 12.91 70,200 13.00 4.78
01-06-27 12.30 13.30 12.30 54,100 12.81 4.71
01-06-26 12.30 12.64 12.00 72,900 12.50 4.60
01-06-25 12.45 12.45 12.00 13,600 12.30 4.53
Date Open High Low Vol Cls adjCls
01-06-22 12.25 12.30 11.66 42,700 12.15 4.47
01-06-21 13.00 13.12 12.11 126,100 12.11 4.46
01-06-20 11.85 13.05 11.75 70,600 13.05 4.80
01-06-19 12.50 13.25 11.75 114,700 11.75 4.32
01-06-18 12.86 12.99 12.00 37,300 12.00 4.42
01-06-15 13.99 13.99 12.95 65,800 13.05 4.80
01-06-14 14.90 15.00 13.50 82,900 13.99 5.15
01-06-13 15.25 15.25 14.85 68,400 14.90 5.48
01-06-12 15.26 15.50 15.00 74,400 15.10 5.56
Date Open High Low Vol Cls adjCls
01-06-11 16.15 16.15 15.00 203,500 15.21 5.60
01-06-08 17.10 17.10 16.15 153,600 16.50 6.07
01-06-07 17.48 17.99 16.31 248,800 17.00 6.26
01-06-06 16.11 17.49 14.85 330,300 17.03 6.27
01-06-05 15.01 16.00 15.00 57,600 15.49 5.70
01-06-04 14.75 15.67 14.75 28,300 15.40 5.67
01-06-01 14.00 15.10 13.76 20,400 14.65 5.39
01-05-31 14.20 14.51 13.61 11,800 13.75 5.06
01-05-30 14.50 14.89 13.35 22,200 13.90 5.11
Date Open High Low Vol Cls adjCls
01-05-29 14.72 15.19 14.25 32,800 14.40 5.30
01-05-25 14.50 14.72 14.25 9,100 14.50 5.34
01-05-24 14.50 14.72 14.35 51,400 14.53 5.35
01-05-23 14.35 14.60 14.25 14,500 14.60 5.37
01-05-22 14.70 14.90 14.10 35,200 14.35 5.28
01-05-21 14.55 14.75 14.55 22,200 14.69 5.41
01-05-18 14.05 14.80 14.05 37,800 14.52 5.34
01-05-17 14.44 14.49 14.01 29,700 14.30 5.26
01-05-16 13.13 14.45 13.13 57,700 14.15 5.21
Date Open High Low Vol Cls adjCls
01-05-15 12.94 13.50 12.94 42,300 13.50 4.97
01-05-14 12.56 12.86 12.56 22,500 12.81 4.71
01-05-11 12.81 12.81 12.45 5,400 12.57 4.63
01-05-10 12.70 12.70 12.40 9,400 12.62 4.64
01-05-09 12.52 12.85 12.52 15,700 12.70 4.67
01-05-08 12.49 12.75 12.27 12,600 12.52 4.61
01-05-07 12.12 12.31 12.02 15,000 12.23 4.50
01-05-04 11.85 12.24 11.85 4,500 12.23 4.50
01-05-03 12.01 12.06 11.85 6,900 11.85 4.36
Date Open High Low Vol Cls adjCls
01-05-02 12.60 12.60 11.45 22,000 12.17 4.48
01-05-01 13.11 13.11 12.01 23,400 12.03 4.43
01-04-30 12.50 12.95 12.25 14,500 12.94 4.76
01-04-27 12.01 12.20 12.01 12,300 12.20 4.49
01-04-26 11.75 12.00 11.75 13,000 11.90 4.38
01-04-25 12.00 12.00 11.76 223,200 11.76 4.33
01-04-24 12.50 12.65 11.98 52,200 12.04 4.43
01-04-23 13.06 13.10 12.25 16,300 12.51 4.60
01-04-20 13.05 13.05 13.01 15,300 13.05 4.80
Date Open High Low Vol Cls adjCls
01-04-19 14.00 14.00 12.75 41,800 13.24 4.87
01-04-18 13.00 13.85 12.76 38,400 13.39 4.93
01-04-17 12.90 12.90 12.56 10,000 12.90 4.75
01-04-16 12.79 12.89 12.25 9,400 12.62 4.64
01-04-12 12.17 13.20 12.17 31,500 12.80 4.71
01-04-11 12.62 13.10 12.52 20,200 12.83 4.72
01-04-10 12.00 12.65 11.93 10,500 12.25 4.51
01-04-09 11.62 12.00 11.50 19,000 11.60 4.27
01-04-06 11.38 11.63 11.38 47,700 11.50 4.23
Date Open High Low Vol Cls adjCls
01-04-05 11.50 12.00 11.38 33,400 11.38 4.19
01-04-04 12.06 12.08 11.00 76,900 11.56 4.25
01-04-03 12.94 13.44 12.25 54,600 12.44 4.58
01-04-02 12.87 13.44 12.87 46,300 13.44 4.94
01-03-30 12.87 13.25 12.75 48,700 13.00 4.78
01-03-29 13.06 13.50 12.62 33,900 13.50 4.97
01-03-28 13.25 13.25 12.62 31,500 13.25 4.88
01-03-27 13.06 13.37 13.06 15,300 13.25 4.88
01-03-26 13.50 13.63 12.94 52,600 13.06 4.81
Date Open High Low Vol Cls adjCls
01-03-23 12.50 13.44 12.06 44,500 12.94 4.76
01-03-22 13.00 13.00 12.00 46,800 12.00 4.42
01-03-21 13.03 13.37 12.56 76,000 13.00 4.78
01-03-20 13.02 13.94 13.02 18,900 13.69 5.04
01-03-19 14.56 14.75 12.25 76,500 13.88 5.11
01-03-16 14.31 14.63 14.31 41,500 14.44 5.31
01-03-15 14.87 14.87 14.50 60,900 14.63 5.38
01-03-14 13.50 15.25 13.37 58,600 14.50 5.34
01-03-13 13.56 14.56 11.88 146,400 14.06 5.17
Date Open High Low Vol Cls adjCls
01-03-12 15.19 15.19 13.94 38,400 14.81 5.45
01-03-09 15.50 15.62 15.50 28,000 15.62 5.75
01-03-08 16.63 17.00 15.69 47,400 16.00 5.89
01-03-07 16.75 17.75 15.75 207,100 16.25 5.98
01-03-06 15.20 15.88 15.19 102,300 15.62 5.75
01-03-05 15.16 15.56 15.06 21,700 15.50 5.70
01-03-02 14.94 15.12 14.31 21,300 15.12 5.57
01-03-01 14.06 14.87 14.06 55,800 14.38 5.29
01-02-28 13.53 14.50 13.31 36,600 14.06 5.17
Date Open High Low Vol Cls adjCls
01-02-27 13.88 14.87 13.06 84,300 14.13 5.20
01-02-26 15.25 15.25 13.94 82,300 14.38 5.29
01-02-23 16.25 16.38 14.81 85,500 15.25 5.61
01-02-22 16.50 16.50 16.13 27,600 16.25 5.98
01-02-21 16.38 16.69 16.38 52,600 16.52 6.08
01-02-20 16.69 16.81 16.25 58,000 16.44 6.05
01-02-16 16.00 16.94 16.00 33,000 16.94 6.23
01-02-15 16.50 17.69 16.50 74,400 17.50 6.44
01-02-14 17.00 17.00 15.75 79,200 16.50 6.07
Date Open High Low Vol Cls adjCls
01-02-13 16.81 17.37 16.63 34,600 17.12 6.30
01-02-12 16.56 17.00 16.38 54,400 16.94 6.23
01-02-09 16.88 17.12 16.50 86,500 16.50 6.07
01-02-08 17.00 17.44 17.00 38,800 17.12 6.30
01-02-07 17.81 17.87 16.75 139,900 17.25 6.35
01-02-06 17.84 17.87 17.00 41,100 17.69 6.51
01-02-05 18.50 18.88 17.31 53,700 17.87 6.58
01-02-02 18.00 19.00 17.75 117,600 18.50 6.81
01-02-01 18.06 18.13 17.75 42,700 17.75 6.53
Date Open High Low Vol Cls adjCls
01-01-31 17.75 18.69 17.56 150,900 17.87 6.58
01-01-30 17.69 18.00 17.31 65,700 17.50 6.44
01-01-29 18.69 18.69 17.75 93,700 17.87 6.58
01-01-26 18.00 18.69 18.00 94,900 18.25 6.72
01-01-25 19.25 19.50 18.00 115,200 18.13 6.67
01-01-24 17.94 19.00 17.75 241,200 18.00 6.62
01-01-23 16.81 18.69 16.81 295,200 17.87 6.58
01-01-22 16.50 17.37 16.50 64,500 16.56 6.09
01-01-19 16.50 17.00 16.50 53,500 16.75 6.16
Date Open High Low Vol Cls adjCls
01-01-18 17.19 17.19 16.00 44,100 17.00 6.26
01-01-17 17.50 18.25 16.44 85,000 17.12 6.30
01-01-16 16.06 17.50 15.75 46,300 17.37 6.39
01-01-12 16.88 17.50 16.13 196,300 16.75 6.16
01-01-11 15.50 17.00 15.44 175,600 16.94 6.23
01-01-10 14.63 16.00 14.50 56,700 15.50 5.70
01-01-09 14.50 15.62 14.25 67,900 14.75 5.43
01-01-08 15.56 15.62 14.00 46,900 14.75 5.43
01-01-05 17.09 17.19 15.37 172,900 15.50 5.70
Date Open High Low Vol Cls adjCls
01-01-04 15.22 17.00 14.87 206,500 16.56 6.09
01-01-03 14.00 15.81 13.50 149,500 15.25 5.61
01-01-02 15.25 15.62 14.00 95,500 14.00 5.15
00-12-29 15.62 16.44 14.56 128,800 15.56 5.73
00-12-28 13.63 16.00 13.37 194,500 15.75 5.80
00-12-27 14.00 14.25 13.12 84,600 13.37 4.92
00-12-26 12.50 14.38 12.50 469,900 13.88 5.11
00-12-22 12.38 13.25 12.00 225,400 12.50 4.60
00-12-21 12.38 12.50 12.00 99,400 12.25 4.51
Date Open High Low Vol Cls adjCls
00-12-20 13.00 13.00 12.00 244,800 12.44 4.58
00-12-19 13.12 13.63 12.62 413,100 12.87 4.74
00-12-18 13.75 13.88 13.50 119,700 13.63 5.01
00-12-15 14.59 14.59 13.37 184,900 13.75 5.06
00-12-14 14.50 15.44 14.00 192,600 14.75 5.43
00-12-13 13.44 15.44 13.06 902,400 14.13 5.20
00-12-12 11.63 11.73 11.19 89,700 11.38 4.19
00-12-11 11.03 11.69 11.00 119,700 11.50 4.23
00-12-08 10.37 11.12 10.19 65,400 11.12 4.09
Date Open High Low Vol Cls adjCls
00-12-07 11.31 11.34 10.13 85,200 10.56 3.89
00-12-06 10.50 11.75 10.50 190,000 11.00 4.05
00-12-05 9.06 11.00 9.00 137,800 10.75 3.96
00-12-04 10.25 10.25 9.06 148,500 9.13 3.36
00-12-01 10.37 10.50 9.75 141,700 10.00 3.68
00-11-30 11.50 11.50 9.94 274,200 10.13 3.73
00-11-29 11.92 12.19 11.06 47,400 11.38 4.19
00-11-28 12.50 13.44 11.69 102,300 11.75 4.32
00-11-27 11.69 12.25 11.50 67,600 12.13 4.46
Date Open High Low Vol Cls adjCls
00-11-24 11.03 11.03 10.50 18,600 11.00 4.05
00-11-22 10.75 11.25 10.25 74,700 10.75 3.96
00-11-21 12.25 12.44 10.87 65,700 11.00 4.05
00-11-20 12.44 13.37 11.88 61,300 12.13 4.46
00-11-17 13.25 13.25 12.50 53,100 12.56 4.62
00-11-16 13.75 13.75 13.00 26,700 13.00 4.78
00-11-15 13.34 13.75 13.00 63,900 13.75 5.06
00-11-14 13.12 13.19 12.87 15,000 12.94 4.76
00-11-13 13.00 13.37 12.25 42,900 13.25 4.88
Date Open High Low Vol Cls adjCls
00-11-10 13.50 13.63 12.50 34,200 13.63 5.01
00-11-09 14.63 14.87 13.12 71,100 13.63 5.01
00-11-08 15.00 15.00 14.69 14,400 14.69 5.40
00-11-07 15.00 15.00 14.63 16,800 15.00 5.52
00-11-06 15.00 15.00 14.63 48,600 15.00 5.52
00-11-03 14.25 15.00 14.25 24,700 14.63 5.38
00-11-02 15.12 15.25 14.13 144,100 14.50 5.34
00-11-01 15.37 15.50 15.12 48,300 15.25 5.61
00-10-31 15.50 15.56 14.69 145,800 15.50 5.70
Date Open High Low Vol Cls adjCls
00-10-30 15.33 15.81 15.33 49,900 15.56 5.73
00-10-27 16.00 16.06 15.37 18,600 15.56 5.73
00-10-26 15.81 16.50 14.50 170,100 15.94 5.86
00-10-25 15.75 16.50 15.75 47,400 16.00 5.89
00-10-24 15.50 16.88 15.50 101,400 16.25 5.98
00-10-23 15.00 15.81 14.75 31,500 15.75 5.80
00-10-20 15.62 15.88 13.94 47,700 14.50 5.34
00-10-19 13.25 15.00 13.25 110,200 15.00 5.52
00-10-18 13.31 13.31 12.13 74,200 12.38 4.55
Date Open High Low Vol Cls adjCls
00-10-17 13.41 14.00 13.31 57,600 13.31 4.90
00-10-16 12.44 13.50 12.44 62,200 13.50 4.97
00-10-13 12.28 13.00 12.00 55,500 12.75 4.69
00-10-12 12.87 13.12 12.25 60,400 12.38 4.55
00-10-11 13.31 13.37 12.50 105,900 13.00 4.78
00-10-10 14.00 14.00 13.12 64,900 13.63 5.01
00-10-09 14.25 14.25 13.25 69,700 13.56 4.99
00-10-06 14.00 14.38 13.50 55,900 13.81 5.08
00-10-05 14.87 15.00 13.75 36,400 14.13 5.20
Date Open High Low Vol Cls adjCls
00-10-04 14.48 14.75 13.88 60,400 14.25 5.24
00-10-03 14.50 14.50 14.00 75,300 14.00 5.15
00-10-02 14.50 15.88 14.25 57,700 14.50 5.34
00-09-29 14.00 14.94 13.88 165,700 14.75 5.43
00-09-28 13.75 13.81 13.00 135,400 13.50 4.97
00-09-27 14.25 14.75 13.12 144,400 13.56 4.99
00-09-26 14.87 15.37 13.50 129,300 14.25 5.24
00-09-25 15.50 16.00 14.50 188,200 14.87 5.47
00-09-22 15.88 16.75 15.31 131,500 16.75 6.16
Date Open High Low Vol Cls adjCls
00-09-21 17.31 17.62 16.75 27,000 16.75 6.16
00-09-20 18.00 18.00 17.12 25,800 17.50 6.44
00-09-19 16.69 17.87 16.38 123,900 17.50 6.44
00-09-18 16.75 16.88 16.31 60,700 16.56 6.09
00-09-15 17.25 17.50 16.75 87,000 16.81 6.19
00-09-14 17.87 18.13 17.00 75,700 17.44 6.42
00-09-13 18.31 18.31 17.87 110,800 17.87 6.58
00-09-12 18.50 19.25 18.38 60,000 18.38 6.76
00-09-11 18.69 19.25 18.50 68,400 18.50 6.81
Date Open High Low Vol Cls adjCls
00-09-08 18.63 19.25 18.38 87,000 19.25 7.08
00-09-07 18.19 18.98 18.13 71,200 18.63 6.85
00-09-06 18.00 18.63 17.87 126,400 18.44 6.78
00-09-05 17.87 18.00 17.62 58,000 18.00 6.62
00-09-01 17.12 18.25 17.06 54,900 17.25 6.35
00-08-31 17.62 18.00 16.38 102,100 17.75 6.53
00-08-30 17.06 17.25 16.13 89,500 17.25 6.35
00-08-29 18.25 18.38 16.38 299,800 17.00 6.26
00-08-28 18.25 18.75 18.13 72,100 18.13 6.67
Date Open High Low Vol Cls adjCls
00-08-25 18.19 18.38 18.13 53,200 18.13 6.67
00-08-24 19.37 19.50 18.13 87,400 18.13 6.67
00-08-23 18.00 19.75 18.00 98,500 18.63 6.85
00-08-22 17.87 19.00 17.87 157,000 18.81 6.92
00-08-21 18.22 18.38 17.87 142,600 17.87 6.58
00-08-18 18.16 19.00 18.00 126,900 18.13 6.67
00-08-17 19.69 19.75 18.00 313,800 18.13 6.67
00-08-16 18.88 19.87 18.81 326,700 19.75 7.27
00-08-15 17.87 18.81 17.75 415,300 18.75 6.90
Date Open High Low Vol Cls adjCls
00-08-14 17.25 18.25 17.12 289,900 17.75 6.53
00-08-11 16.97 17.75 16.94 182,800 17.12 6.30
00-08-10 16.00 17.00 15.75 353,200 17.00 6.26
00-08-09 15.56 15.75 15.50 55,000 15.56 5.73
00-08-08 16.34 16.38 15.25 169,600 15.50 5.70
00-08-07 16.69 16.75 15.75 335,400 16.25 5.98
00-08-04 15.19 16.00 15.06 119,700 15.50 5.70
00-08-03 14.09 15.19 13.44 216,100 15.19 5.59
00-08-02 14.13 14.19 13.50 100,500 14.00 5.15
Date Open High Low Vol Cls adjCls
00-08-01 14.50 14.50 13.50 119,700 13.63 5.01
00-07-31 13.88 14.38 13.75 110,400 14.38 5.29
00-07-28 14.19 14.50 13.37 126,000 13.75 5.06
00-07-27 14.06 14.69 14.06 77,400 14.38 5.29
00-07-26 14.00 14.31 13.63 117,600 14.19 5.22
00-07-25 13.88 13.94 13.75 61,300 13.81 5.08
00-07-24 13.81 14.00 13.50 124,300 13.88 5.11
00-07-21 14.13 14.50 13.44 81,100 13.88 5.11
00-07-20 14.06 14.13 13.94 38,400 14.00 5.15
Date Open High Low Vol Cls adjCls
00-07-19 13.81 14.13 13.81 173,400 14.13 5.20
00-07-18 14.22 14.63 13.56 153,900 13.75 5.06
00-07-17 13.94 14.50 13.94 370,300 14.25 5.24
00-07-14 14.03 14.25 13.81 107,100 13.88 5.11
00-07-13 14.00 14.56 13.75 272,200 13.75 5.06
00-07-12 14.56 14.63 13.75 229,600 14.00 5.15
00-07-11 14.00 14.50 13.63 134,500 14.00 5.15
00-07-10 14.56 14.56 13.75 280,500 13.75 5.06
00-07-07 15.25 15.50 14.00 295,800 14.63 5.38
Date Open High Low Vol Cls adjCls
00-07-06 16.00 16.00 15.12 135,900 15.25 5.61
00-07-05 16.31 16.38 15.81 80,500 16.00 5.89
00-07-03 16.94 16.94 16.25 43,200 16.38 6.03
00-06-30 16.50 16.94 16.50 52,300 16.50 6.07
00-06-29 17.00 17.00 16.50 89,500 16.50 6.07
00-06-28 16.19 17.12 16.00 173,400 16.69 6.14
00-06-27 15.88 16.25 14.87 157,500 16.19 5.96
00-06-26 16.19 16.25 15.75 406,800 16.06 5.91
00-06-23 16.06 16.38 15.94 85,200 16.06 5.91
Date Open High Low Vol Cls adjCls
00-06-22 16.38 16.69 15.88 104,500 16.06 5.91
00-06-21 16.75 17.00 16.00 140,800 16.38 6.03
00-06-20 15.88 16.81 15.75 270,100 16.44 6.05
00-06-19 14.38 15.50 14.25 174,600 15.50 5.70
00-06-16 13.56 14.00 13.56 108,100 14.00 5.15
00-06-15 13.63 13.94 13.50 105,300 13.56 4.99
00-06-14 13.50 14.00 13.44 59,400 13.94 5.13
00-06-13 13.12 14.06 13.12 72,000 13.50 4.97
00-06-12 13.94 14.00 12.00 210,100 13.50 4.97
Date Open High Low Vol Cls adjCls
00-06-09 15.12 15.12 13.88 279,000 14.00 5.15
00-06-08 15.28 15.50 14.63 211,900 14.63 5.38
00-06-07 15.12 15.62 14.56 118,300 15.44 5.68
00-06-06 15.69 15.75 14.50 224,500 14.87 5.47
00-06-05 14.06 15.56 14.00 220,000 15.56 5.73
00-06-02 14.25 14.75 13.88 217,500 14.13 5.20
00-06-01 13.00 13.37 12.75 199,500 13.25 4.88
00-05-31 13.44 13.50 12.38 263,400 12.62 4.65
00-05-30 10.87 13.50 10.81 476,500 12.81 4.71
Date Open High Low Vol Cls adjCls
00-05-26 10.06 10.37 9.50 145,800 10.25 3.77
00-05-25 10.62 10.62 10.00 102,600 10.25 3.77
00-05-24 11.12 11.38 8.62 244,300 10.81 3.98
00-05-23 11.31 11.50 11.00 78,900 11.38 4.19
00-05-22 12.00 12.00 10.87 131,500 11.19 4.12
00-05-19 12.56 12.59 11.63 189,100 11.63 4.28
00-05-18 12.62 12.62 12.31 78,700 12.38 4.55
00-05-17 12.31 12.50 12.13 78,900 12.25 4.51
00-05-16 12.13 12.75 12.13 288,100 12.62 4.65
Date Open High Low Vol Cls adjCls
00-05-15 12.13 12.25 11.88 96,700 12.13 4.46
00-05-12 12.13 12.25 11.75 120,600 12.13 4.46
00-05-11 11.84 12.13 11.50 165,600 11.75 4.32
00-05-10 12.00 12.00 11.44 142,600 11.56 4.25
00-05-09 12.50 12.62 11.75 153,400 12.00 4.42
00-05-08 12.44 12.62 11.69 199,000 12.13 4.46
00-05-05 11.81 12.06 11.56 54,400 12.00 4.42
00-05-04 12.00 12.25 11.38 67,600 11.81 4.35
00-05-03 12.62 13.11 11.25 324,000 11.88 4.37
Date Open High Low Vol Cls adjCls
00-05-02 13.06 13.94 12.69 389,700 12.94 4.76
00-05-01 12.62 12.62 12.13 272,800 12.50 4.60
00-04-28 12.25 12.25 11.94 122,100 12.06 4.44
00-04-27 12.16 12.25 12.00 124,800 12.06 4.44
00-04-26 12.78 12.78 12.19 106,200 12.25 4.51
00-04-25 12.69 12.75 12.25 120,100 12.31 4.53
00-04-24 11.19 12.38 11.12 198,000 12.00 4.42
00-04-20 12.25 12.50 10.62 369,400 11.31 4.16
00-04-19 12.69 12.75 12.00 516,600 12.13 4.46
Date Open High Low Vol Cls adjCls
00-04-18 12.31 12.50 11.63 428,400 12.00 4.42
00-04-17 12.38 12.50 10.37 241,200 11.88 4.37
00-04-14 13.75 13.75 10.87 313,600 12.00 4.42
00-04-13 14.75 15.06 13.75 179,700 14.00 5.15
00-04-12 15.75 15.75 14.75 135,900 14.75 5.43
00-04-11 16.00 16.50 15.00 178,800 15.56 5.73
00-04-10 17.50 17.50 16.00 97,200 16.25 5.98
00-04-07 16.25 17.25 16.25 105,700 16.81 6.19
00-04-06 17.37 17.50 15.88 193,900 16.63 6.12
Date Open High Low Vol Cls adjCls
00-04-05 17.03 17.56 16.75 296,100 17.12 6.30
00-04-04 20.25 20.50 16.38 445,500 17.12 6.30
00-04-03 19.50 20.19 19.25 323,500 19.62 7.22
00-03-31 17.87 18.50 17.37 467,500 18.44 6.78
00-03-30 17.25 18.25 17.00 364,900 17.37 6.39
00-03-29 17.75 18.25 17.12 338,500 17.25 6.35
00-03-28 17.62 18.50 17.62 182,400 17.75 6.53
00-03-27 18.44 18.69 17.50 90,000 17.69 6.51
00-03-24 17.75 18.63 17.75 167,400 18.25 6.72
Date Open High Low Vol Cls adjCls
00-03-23 17.50 18.63 17.06 205,200 18.00 6.62
00-03-22 17.12 17.62 16.94 252,400 17.25 6.35
00-03-21 18.25 18.25 15.75 299,400 17.06 6.28
00-03-20 18.81 19.25 17.50 135,100 17.84 6.57
00-03-17 18.13 19.00 17.97 119,700 18.50 6.81
00-03-16 18.88 19.25 17.50 315,900 18.00 6.62
00-03-15 20.31 20.31 17.00 489,100 17.50 6.44
00-03-14 21.00 21.38 19.37 343,000 19.75 7.27
00-03-13 22.00 22.50 18.88 651,100 19.50 7.18
Date Open High Low Vol Cls adjCls
00-03-10 25.00 25.00 22.50 186,000 22.88 8.42
00-03-09 23.06 24.00 23.00 445,500 23.87 8.79
00-03-08 21.62 22.63 21.25 459,600 22.63 8.33
00-03-07 22.19 23.00 20.12 623,400 21.38 7.87
00-03-06 24.88 24.88 20.75 546,000 22.00 8.10
00-03-03 24.91 24.94 22.25 710,200 23.75 8.74
00-03-02 25.06 26.25 24.37 906,300 24.62 9.06
00-03-01 23.25 25.00 23.00 941,500 24.12 8.88
00-02-29 23.00 23.38 21.87 1,077,900 22.50 8.28
Date Open High Low Vol Cls adjCls
00-02-28 18.56 21.06 18.38 1,732,500 21.00 7.73
00-02-25 17.69 18.63 17.50 443,800 18.56 6.83
00-02-24 17.87 18.00 17.62 202,900 17.87 6.58
00-02-23 18.88 19.37 17.75 419,100 17.87 6.58
00-02-22 18.00 18.88 17.12 720,900 18.69 6.88
00-02-18 17.62 18.13 17.37 3,729,100 17.56 6.46
00-02-17 18.75 20.00 17.50 343,300 18.75 6.90
00-02-16 19.25 19.25 18.25 102,700 18.38 6.76
00-02-15 18.81 19.75 18.75 130,600 19.00 6.99
Date Open High Low Vol Cls adjCls
00-02-14 18.25 19.25 18.25 109,500 18.88 6.95
00-02-11 20.19 20.75 18.13 378,600 18.75 6.90
00-02-10 20.25 20.75 19.25 709,200 19.94 7.34
00-02-09 17.69 19.25 17.69 655,300 18.63 6.85
00-02-08 15.62 18.19 15.62 375,900 17.50 6.44
00-02-07 16.13 16.13 15.56 46,000 15.62 5.75
00-02-04 16.38 16.50 15.62 82,800 15.75 5.80
00-02-03 16.50 17.00 15.75 110,200 16.50 6.07
00-02-02 15.50 16.50 15.50 130,900 16.50 6.07
Date Open High Low Vol Cls adjCls
00-02-01 16.44 16.44 15.56 117,900 15.94 5.86
00-01-31 16.50 16.75 15.56 82,500 16.75 6.16
00-01-28 17.25 17.50 16.50 91,900 16.50 6.07
00-01-27 17.12 17.50 16.63 237,300 17.06 6.28
00-01-26 17.06 17.50 16.38 107,200 16.69 6.14
00-01-25 16.06 17.00 15.88 128,400 17.00 6.26
00-01-24 16.88 17.00 16.00 96,400 16.13 5.93
00-01-21 17.12 17.25 16.50 119,200 16.50 6.07
00-01-20 17.12 17.50 16.75 169,300 16.94 6.23
Date Open High Low Vol Cls adjCls
00-01-19 17.50 17.62 16.38 249,900 17.00 6.26
00-01-18 15.25 17.69 14.75 562,500 17.25 6.35
00-01-14 15.50 15.62 15.12 148,900 15.25 5.61
00-01-13 15.25 15.62 15.25 58,900 15.31 5.63
00-01-12 15.75 15.75 15.25 51,000 15.50 5.70
00-01-11 16.63 16.88 15.50 126,900 15.94 5.86
00-01-10 17.06 17.19 15.75 142,600 16.63 6.12
00-01-07 17.25 17.50 16.50 164,200 17.37 6.39
00-01-06 15.94 17.37 15.44 112,000 17.00 6.26
Date Open High Low Vol Cls adjCls
00-01-05 15.25 15.75 15.12 53,700 15.75 5.80
00-01-04 15.25 15.50 14.87 93,600 15.12 5.57
00-01-03 14.75 16.00 14.25 151,800 15.37 5.66
99-12-31 14.50 15.00 14.25 83,700 14.75 5.43
99-12-30 15.44 15.62 14.13 209,800 14.13 5.20
99-12-29 15.75 15.88 15.25 141,300 15.37 5.66
99-12-28 15.37 16.25 15.37 119,800 15.75 5.80
99-12-27 17.00 17.25 15.25 133,600 15.50 5.70
99-12-23 15.25 17.00 15.25 207,900 17.00 6.26
Date Open High Low Vol Cls adjCls
99-12-22 16.00 16.06 15.00 357,000 15.12 5.57
99-12-21 16.25 16.50 15.75 271,900 16.25 5.98
99-12-20 16.81 17.37 16.06 267,900 16.25 5.98
99-12-17 17.75 18.00 16.75 206,100 16.75 6.16
99-12-16 17.37 17.81 16.88 121,200 17.37 6.39
99-12-15 18.50 18.50 16.00 288,100 17.31 6.37
99-12-14 20.00 20.25 18.50 378,100 18.50 6.81
99-12-13 18.50 20.12 17.50 581,100 20.12 7.41
99-12-10 17.09 18.25 16.94 165,600 18.00 6.62
Date Open High Low Vol Cls adjCls
99-12-09 17.00 17.75 16.75 267,000 16.88 6.21
99-12-08 17.50 17.87 16.50 355,200 16.94 6.23
99-12-07 17.25 18.25 16.88 215,700 17.69 6.51
99-12-06 17.06 18.50 17.00 274,500 17.50 6.44
99-12-03 18.94 20.00 18.25 244,900 18.25 6.72
99-12-02 18.38 21.00 18.06 366,700 18.75 6.90
99-12-01 18.63 19.25 17.87 224,700 18.88 6.95
99-11-30 17.12 19.00 16.75 422,200 18.63 6.85
99-11-29 19.22 19.25 17.75 292,500 17.75 6.53
Date Open High Low Vol Cls adjCls
99-11-26 20.94 21.00 19.06 187,600 19.37 7.13
99-11-24 21.38 21.81 20.25 248,500 20.50 7.54
99-11-23 21.38 21.94 20.06 594,100 21.31 7.84
99-11-22 17.94 20.75 17.69 594,400 20.50 7.54
99-11-19 16.91 19.13 15.75 870,000 18.25 6.72
99-11-18 20.00 20.00 16.75 1,053,400 17.44 6.42
99-11-17 22.94 23.50 18.63 1,478,700 19.50 7.18
99-11-16 23.63 24.62 22.00 433,500 22.75 8.37
99-11-15 25.13 25.50 20.06 391,900 22.12 8.14
Date Open High Low Vol Cls adjCls
99-11-12 23.59 25.88 22.00 743,500 24.88 9.15
99-11-11 28.75 29.00 23.00 1,617,700 24.88 9.15
99-11-10 24.22 29.50 23.25 2,147,800 26.69 9.82
99-11-09 20.47 23.75 19.62 1,730,400 22.56 8.30
99-11-08 15.88 20.00 15.62 1,338,900 18.38 6.76
99-11-05 15.50 16.88 15.06 361,500 15.56 5.73
99-11-04 15.62 15.75 14.25 406,300 15.12 5.57
99-11-03 17.31 17.50 15.06 449,700 15.25 5.61
99-11-02 17.75 18.31 16.50 829,800 16.94 6.23
Date Open High Low Vol Cls adjCls
99-11-01 15.78 17.37 15.44 1,391,400 16.44 6.05
99-10-29 14.03 14.56 13.37 420,900 14.38 5.29
99-10-28 12.62 13.44 12.50 122,100 13.44 4.94
99-10-27 12.50 12.75 12.25 20,200 12.38 4.55
99-10-26 11.63 13.19 11.56 102,300 12.75 4.69
99-10-25 11.88 12.00 11.38 38,200 11.75 4.32
99-10-22 11.88 12.00 11.63 15,700 11.63 4.28
99-10-21 12.00 12.13 11.63 52,300 12.00 4.42
99-10-20 11.75 12.25 11.75 46,000 12.13 4.46
Date Open High Low Vol Cls adjCls
99-10-19 12.06 12.13 11.56 101,200 11.94 4.39
99-10-18 12.06 12.38 11.31 78,400 11.63 4.28
99-10-15 12.75 12.75 11.81 118,900 12.06 4.44
99-10-14 13.50 13.50 12.56 101,200 12.62 4.65
99-10-13 13.00 13.50 12.56 255,100 13.19 4.85
99-10-12 14.34 14.50 12.69 311,400 12.75 4.69
99-10-11 12.84 14.06 12.62 283,000 14.06 5.17
99-10-08 13.25 13.37 12.00 342,000 12.62 4.65
99-10-07 11.31 12.87 11.31 445,000 12.38 4.55
Date Open High Low Vol Cls adjCls
99-10-06 11.38 11.69 10.81 61,600 11.06 4.07
99-10-05 11.31 11.50 11.00 38,700 11.12 4.09
99-10-04 11.00 11.50 10.87 104,400 11.25 4.14
99-10-01 10.62 11.25 10.50 127,500 11.00 4.05
99-09-30 10.87 11.50 10.25 127,800 10.75 3.96
99-09-29 12.19 12.19 10.37 121,000 10.56 3.89
99-09-28 11.00 12.13 10.50 28,800 12.13 4.46
99-09-27 11.28 11.50 10.50 52,200 11.50 4.23
99-09-24 11.94 12.00 11.38 33,300 11.44 4.21
Date Open High Low Vol Cls adjCls
99-09-23 12.94 13.25 11.63 231,300 11.63 4.28
99-09-22 12.19 13.12 11.81 211,900 12.25 4.51
99-09-21 11.25 11.88 10.81 58,200 11.63 4.28
99-09-20 11.25 11.63 10.50 54,900 10.69 3.93
99-09-17 12.22 12.44 11.25 91,300 11.63 4.28
99-09-16 11.63 12.38 11.56 35,700 12.38 4.55
99-09-15 12.31 12.44 11.00 111,100 12.38 4.55
99-09-14 11.12 12.50 11.12 256,000 12.19 4.48
99-09-13 10.00 11.63 10.00 263,400 11.25 4.14
Date Open High Low Vol Cls adjCls
99-09-10 10.00 10.13 10.00 35,500 10.00 3.68
99-09-09 10.00 10.19 10.00 90,100 10.19 3.75
99-09-08 10.41 10.44 10.00 57,100 10.00 3.68
99-09-07 10.25 10.50 10.00 72,600 10.25 3.77
99-09-03 10.25 10.44 10.00 66,300 10.00 3.68
99-09-02 10.44 10.50 10.00 117,000 10.00 3.68
99-09-01 9.00 10.50 9.00 108,600 10.50 3.86
99-08-31 9.25 9.44 9.13 50,800 9.25 3.40
99-08-30 9.31 9.50 9.19 34,600 9.44 3.47
Date Open High Low Vol Cls adjCls
99-08-27 9.63 9.69 9.13 47,800 9.38 3.45
99-08-26 9.25 9.50 9.25 44,100 9.44 3.47
99-08-25 9.39 9.50 9.03 33,900 9.19 3.38
99-08-24 8.66 9.50 8.50 110,200 9.50 3.50
99-08-23 9.75 9.75 8.81 37,800 9.06 3.33
99-08-20 9.41 9.50 9.00 46,900 9.50 3.50
99-08-19 9.25 9.88 9.13 28,500 9.56 3.52
99-08-18 9.63 9.94 9.50 32,100 9.88 3.63
99-08-17 10.50 10.50 9.25 117,100 9.88 3.63
Date Open High Low Vol Cls adjCls
99-08-16 9.63 10.50 9.25 89,700 9.81 3.61
99-08-13 8.75 9.63 8.75 132,300 9.25 3.40
99-08-12 9.31 9.63 8.75 103,900 9.00 3.31
99-08-11 8.75 9.00 8.25 92,400 8.87 3.27
99-08-10 8.50 9.06 8.25 170,100 8.62 3.17
99-08-09 9.50 9.88 8.62 135,900 8.87 3.27
99-08-06 8.62 10.37 8.62 102,600 9.88 3.63
99-08-05 9.50 9.75 8.00 171,400 9.31 3.43
99-08-04 9.63 10.00 8.50 286,600 9.50 3.50
Date Open High Low Vol Cls adjCls
99-08-03 11.75 11.88 9.25 306,600 10.00 3.68
99-08-02 12.75 12.75 11.38 274,200 11.38 4.19
99-07-30 17.50 18.50 17.25 170,200 17.81 4.37
99-07-29 18.87 18.87 17.50 112,600 17.50 4.29
99-07-28 17.25 18.94 17.25 78,900 17.75 4.35
99-07-27 17.38 18.37 16.88 170,700 17.25 4.23
99-07-26 17.25 18.00 16.50 178,800 17.12 4.20
99-07-23 18.87 18.87 17.00 216,600 18.00 4.42
99-07-22 19.62 19.75 18.25 154,800 18.87 4.63
Date Open High Low Vol Cls adjCls
99-07-21 20.50 20.94 19.25 166,900 19.88 4.88
99-07-20 20.75 21.00 18.87 246,300 20.00 4.91
99-07-19 23.25 23.50 20.25 824,100 21.00 5.15
99-07-16 18.25 20.50 16.25 934,800 19.75 4.84
99-07-15 19.75 19.75 18.06 767,700 18.31 4.49
99-07-14 19.75 20.12 19.13 389,700 19.69 4.83
99-07-13 18.37 21.00 18.37 1,280,400 19.94 4.89
99-07-12 27.75 27.88 21.50 1,651,900 21.75 5.34
99-07-09 27.44 28.00 25.00 1,909,000 25.62 6.29
Date Open High Low Vol Cls adjCls
99-07-08 19.94 25.56 19.37 2,039,800 23.94 5.87
99-07-07 18.50 20.56 17.25 1,243,900 18.87 4.63
99-07-06 14.75 21.50 13.87 1,720,800 16.25 3.99
99-07-02 12.87 14.69 12.25 396,400 13.50 3.31
99-07-01 10.09 13.00 10.06 135,000 12.00 2.94
99-06-30 11.00 11.50 10.63 35,100 10.63 2.61
99-06-29 11.88 11.91 10.69 127,500 11.25 2.76
99-06-28 11.88 12.69 11.75 489,600 11.75 2.88
99-06-25 11.25 11.94 9.88 622,500 11.37 2.79
Date Open High Low Vol Cls adjCls
99-06-24 9.31 11.00 9.31 514,300 10.25 2.51
99-06-23 8.50 8.88 8.37 53,500 8.88 2.18
99-06-22 8.37 8.37 8.37 6,300 8.37 2.05
99-06-21 8.34 8.44 8.31 15,000 8.44 2.07
99-06-18 8.44 8.44 8.31 22,900 8.31 2.04
99-06-17 8.63 8.63 8.37 10,000 8.56 2.10
99-06-16 8.63 8.63 8.63 6,700 8.63 2.12
99-06-15 8.75 8.94 8.63 28,500 8.63 2.12
99-06-14 8.78 8.78 8.75 8,700 8.75 2.15
Date Open High Low Vol Cls adjCls
99-06-11 8.81 8.88 8.75 25,200 8.78 2.15
99-06-10 8.75 8.81 8.75 48,600 8.81 2.16
99-06-09 8.41 8.81 8.37 78,900 8.81 2.16
99-06-08 8.37 8.37 8.25 9,400 8.25 2.02
99-06-07 8.56 8.56 8.56 12,100 8.56 2.10
99-06-04 8.25 8.63 8.25 31,200 8.56 2.10
99-06-03 8.66 8.75 8.00 31,200 8.25 2.02
99-06-02 8.50 8.75 8.00 27,100 8.75 2.15
99-06-01 8.94 8.94 8.63 14,400 8.75 2.15
Date Open High Low Vol Cls adjCls
99-05-28 8.63 8.75 8.50 57,600 8.75 2.15
99-05-27 8.66 8.66 8.31 16,200 8.50 2.09
99-05-26 8.50 8.75 8.50 15,400 8.56 2.10
99-05-25 8.75 8.75 8.50 15,700 8.50 2.09
99-05-24 8.81 8.81 8.50 27,100 8.63 2.12
99-05-21 8.37 8.88 8.37 10,300 8.88 2.18
99-05-20 9.00 9.00 8.31 18,400 8.31 2.04
99-05-19 9.19 9.19 8.50 28,900 9.00 2.21
99-05-18 9.12 9.19 8.88 3,600 9.19 2.25
Date Open High Low Vol Cls adjCls
99-05-17 9.12 9.38 8.88 10,300 9.38 2.30
99-05-14 9.00 9.38 9.00 44,100 9.12 2.24
99-05-13 9.00 10.00 8.75 96,000 9.19 2.25
99-05-12 8.50 9.00 8.50 43,800 8.75 2.15
99-05-11 8.50 8.75 8.31 19,500 8.37 2.05
99-05-10 8.47 8.50 8.25 58,600 8.50 2.09
99-05-07 8.25 8.25 8.25 100 8.25 2.02
99-05-06 8.19 8.47 8.06 28,300 8.47 2.08
99-05-05 8.00 8.37 8.00 10,800 8.37 2.05
Date Open High Low Vol Cls adjCls
99-05-04 8.00 8.25 7.87 27,900 7.94 1.95
99-05-03 8.50 8.50 8.00 13,000 8.00 1.96
99-04-30 8.13 8.13 8.13 100 8.13 1.99
99-04-29 8.13 8.13 8.13 600 8.13 1.99
99-04-28 7.63 8.75 7.63 52,800 8.13 1.99
99-04-27 8.88 8.88 7.38 44,500 7.75 1.90
99-04-26 7.94 8.37 7.94 69,700 8.37 2.05
99-04-23 7.94 7.94 7.81 6,700 7.94 1.95
99-04-22 7.81 8.00 7.81 7,300 8.00 1.96
Date Open High Low Vol Cls adjCls
99-04-21 7.81 7.81 7.81 600 7.81 1.92
99-04-20 7.87 7.87 7.69 15,400 7.81 1.92
99-04-19 8.13 8.25 7.87 24,400 7.87 1.93
99-04-16 8.25 8.31 8.13 22,900 8.13 1.99
99-04-15 8.00 8.50 7.75 41,100 8.25 2.02
99-04-14 7.31 8.00 7.31 76,500 8.00 1.96
99-04-13 6.56 7.06 6.56 60,300 6.81 1.67
99-04-12 6.50 6.62 6.50 62,700 6.62 1.63
99-04-09 6.69 6.69 6.50 9,000 6.50 1.59
Date Open High Low Vol Cls adjCls
99-04-08 6.62 6.69 6.50 45,400 6.50 1.59
99-04-07 6.62 6.75 6.56 18,100 6.62 1.63
99-04-06 6.25 6.75 6.25 34,300 6.50 1.59
99-04-05 6.75 6.75 5.75 91,900 6.00 1.47
99-04-01 7.25 7.25 7.00 9,400 7.00 1.72
99-03-31 7.50 7.63 7.12 25,600 7.25 1.78
99-03-30 7.50 7.94 7.50 22,200 7.94 1.95
99-03-29 7.63 7.87 7.63 66,100 7.64 1.87
99-03-26 7.56 7.63 7.50 31,900 7.63 1.87
Date Open High Low Vol Cls adjCls
99-03-25 7.63 7.63 7.63 76,500 7.63 1.87
99-03-24 7.75 7.75 7.63 104,800 7.63 1.87
99-03-23 7.94 7.94 7.75 21,600 7.75 1.90
99-03-22 7.75 7.75 7.75 7,600 7.75 1.90
99-03-19 7.75 7.94 7.75 45,900 7.75 1.90
99-03-18 7.75 7.94 7.75 35,100 7.75 1.90
99-03-17 7.75 7.75 7.75 53,500 7.75 1.90
99-03-16 7.63 7.75 7.63 73,000 7.75 1.90
99-03-15 7.75 7.75 7.50 87,300 7.75 1.90
Date Open High Low Vol Cls adjCls
99-03-12 7.81 7.81 7.81 2,200 7.81 1.92
99-03-11 8.06 8.06 7.75 12,300 7.75 1.90
99-03-10 7.75 7.75 7.75 11,700 7.75 1.90
99-03-09 7.87 8.00 7.75 86,500 7.94 1.95
99-03-08 8.25 8.37 8.00 81,900 8.00 1.96
99-03-05 8.13 8.75 8.00 124,300 8.13 1.99
99-03-04 7.12 8.13 7.12 250,600 7.87 1.93
99-03-03 7.25 7.25 7.00 62,200 7.00 1.72
99-03-02 7.00 7.03 7.00 74,200 7.00 1.72
Date Open High Low Vol Cls adjCls
99-03-01 7.63 7.63 6.88 35,200 7.12 1.75
99-02-26 7.00 7.63 6.62 62,700 7.63 1.87
99-02-25 6.88 7.00 6.88 1,900 7.00 1.72
99-02-24 6.75 7.25 6.75 21,700 7.00 1.72
99-02-23 7.25 7.25 6.75 19,000 6.75 1.66
99-02-22 6.75 7.38 6.69 64,000 7.25 1.78
99-02-19 6.75 6.88 6.75 33,700 6.88 1.69
99-02-18 7.12 7.12 6.62 35,700 6.81 1.67
99-02-17 7.38 7.38 7.38 2,200 7.38 1.81
Date Open High Low Vol Cls adjCls
99-02-16 7.12 7.38 7.12 8,200 7.38 1.81
99-02-12 7.38 7.38 7.00 4,900 7.25 1.78
99-02-11 7.25 7.25 7.00 4,000 7.00 1.72
99-02-10 7.25 7.25 7.12 1,900 7.12 1.75
99-02-09 7.12 7.12 7.00 35,100 7.00 1.72
99-02-08 7.31 7.38 7.12 15,700 7.12 1.75
99-02-05 7.12 7.31 7.06 27,100 7.31 1.79
99-02-04 7.00 7.25 7.00 22,500 7.12 1.75
99-02-03 7.00 7.00 7.00 0 7.00 1.72
Date Open High Low Vol Cls adjCls
99-02-02 7.00 7.00 6.94 11,400 7.00 1.72
99-02-01 6.75 7.12 6.69 124,300 7.00 1.72
99-01-29 6.75 6.81 6.62 81,100 6.62 1.63
99-01-28 7.12 7.50 6.50 112,600 6.75 1.66
99-01-27 7.56 7.56 7.00 79,600 7.00 1.72
99-01-26 7.63 7.66 7.56 33,900 7.63 1.87
99-01-25 7.87 7.87 7.50 41,800 7.63 1.87
99-01-22 7.75 7.87 7.63 5,500 7.63 1.87
99-01-21 7.44 7.87 7.41 62,100 7.69 1.89
Date Open High Low Vol Cls adjCls
99-01-20 7.50 7.75 7.38 45,100 7.50 1.84
99-01-19 8.00 8.00 7.63 25,200 7.63 1.87
99-01-15 7.63 8.00 7.63 54,600 7.75 1.90
99-01-14 8.00 8.13 7.50 39,700 7.75 1.90
99-01-13 8.00 8.25 8.00 37,900 8.06 1.98
99-01-12 8.56 8.63 8.00 50,800 8.37 2.05
99-01-11 8.56 8.81 8.56 64,000 8.72 2.14
99-01-08 8.75 8.88 8.50 37,000 8.50 2.09
99-01-07 9.12 9.25 8.63 68,400 8.88 2.18
Date Open High Low Vol Cls adjCls
99-01-06 8.63 8.94 8.50 29,200 8.94 2.19
99-01-05 8.75 8.94 8.69 32,500 8.75 2.15
99-01-04 8.75 8.94 8.75 10,000 8.75 2.15
98-12-31 8.63 8.88 8.44 15,400 8.75 2.15
98-12-30 8.75 9.00 8.63 26,500 8.63 2.12
98-12-29 8.94 8.94 8.75 20,800 8.75 2.15
98-12-28 9.00 9.00 8.50 29,200 8.88 2.18
98-12-24 9.00 9.00 8.63 27,600 8.75 2.15
98-12-23 8.69 8.81 8.69 14,400 8.81 2.16
Date Open High Low Vol Cls adjCls
98-12-22 9.00 9.00 8.88 1,500 8.88 2.18
98-12-21 8.69 9.00 8.69 31,200 9.00 2.21
98-12-18 8.75 8.88 8.75 5,400 8.75 2.15
98-12-17 8.75 8.81 8.75 11,700 8.81 2.16
98-12-16 8.50 8.88 8.50 23,800 8.88 2.18
98-12-15 8.50 8.69 8.37 24,300 8.37 2.05
98-12-14 8.88 9.00 8.50 9,000 8.50 2.09
98-12-11 9.62 9.62 9.00 34,600 9.00 2.21
98-12-10 9.50 9.75 9.25 80,200 9.25 2.27
Date Open High Low Vol Cls adjCls
98-12-09 9.19 9.19 8.81 91,000 8.88 2.18
98-12-08 8.63 9.06 8.63 87,900 8.81 2.16
98-12-07 8.00 8.37 7.87 74,200 7.87 1.93
98-12-04 8.63 8.88 8.13 32,400 8.13 1.99
98-12-03 8.88 9.00 8.88 44,500 9.00 2.21
98-12-02 8.94 9.00 8.94 33,300 9.00 2.21
98-12-01 8.88 9.19 8.88 51,400 8.88 2.18
98-11-30 9.00 9.00 8.88 11,400 8.88 2.18
98-11-27 8.75 9.25 8.75 140,400 8.75 2.15
Date Open High Low Vol Cls adjCls
98-11-25 7.66 8.25 7.66 44,700 8.25 2.02
98-11-24 8.06 8.50 8.00 32,500 8.00 1.96
98-11-23 8.00 8.63 7.87 77,500 8.03 1.97
98-11-20 8.63 8.88 8.13 77,500 8.13 1.99
98-11-19 8.81 8.81 8.37 61,300 8.37 2.05
98-11-18 8.41 9.00 8.37 110,700 8.75 2.15
98-11-17 8.37 8.75 8.13 42,700 8.75 2.15
98-11-16 8.37 8.37 8.37 11,700 8.37 2.05
98-11-13 8.00 8.25 7.94 94,500 7.94 1.95
Date Open High Low Vol Cls adjCls
98-11-12 8.00 8.13 7.75 65,400 7.87 1.93
98-11-11 8.00 8.13 7.50 160,200 7.94 1.95
98-11-10 8.75 8.75 8.00 27,900 8.06 1.98
98-11-09 8.50 8.50 8.37 31,000 8.50 2.09
98-11-06 9.00 9.00 8.75 12,700 8.75 2.15
98-11-05 9.44 9.44 8.88 73,500 9.06 2.22
98-11-04 8.50 9.00 8.50 159,400 9.00 2.21
98-11-03 8.50 8.50 8.25 20,200 8.44 2.07
98-11-02 9.00 9.00 8.63 14,100 8.63 2.12
Date Open High Low Vol Cls adjCls
98-10-30 9.00 9.00 8.88 13,000 8.88 2.18
98-10-29 9.25 9.75 8.88 54,900 9.25 2.27
98-10-28 9.50 9.62 9.06 156,100 9.19 2.25
98-10-27 8.88 9.56 8.88 104,800 9.44 2.32
98-10-26 8.75 9.12 8.63 51,400 9.00 2.21
98-10-23 8.56 9.12 8.56 70,200 9.12 2.24
98-10-22 8.25 9.50 8.19 180,100 8.63 2.12
98-10-21 7.56 7.75 7.50 27,000 7.75 1.90
98-10-20 7.50 7.81 7.44 41,100 7.44 1.82
Date Open High Low Vol Cls adjCls
98-10-19 7.12 7.75 7.00 91,000 7.38 1.81
98-10-16 6.62 6.94 6.50 43,300 6.94 1.70
98-10-15 6.56 6.56 6.25 39,300 6.50 1.59
98-10-14 6.06 6.69 6.06 45,100 6.50 1.59
98-10-13 6.81 6.88 6.69 36,600 6.69 1.64
98-10-12 6.38 6.50 6.31 19,000 6.50 1.59
98-10-09 6.06 6.38 6.06 11,700 6.38 1.56
98-10-08 6.53 6.53 6.00 102,700 6.25 1.53
98-10-07 6.88 7.16 6.56 51,300 6.56 1.61
Date Open High Low Vol Cls adjCls
98-10-06 6.56 7.09 6.56 95,800 6.81 1.67
98-10-05 7.44 7.44 6.75 60,900 7.00 1.72
98-10-02 7.16 7.56 7.16 28,500 7.50 1.84
98-10-01 7.19 7.75 7.06 46,500 7.06 1.73
98-09-30 7.69 7.69 7.25 28,500 7.38 1.81
98-09-29 8.19 8.37 7.56 100,500 7.63 1.87
98-09-28 8.13 8.72 8.06 166,900 8.25 2.02
98-09-25 7.87 7.87 7.00 92,400 7.69 1.89
98-09-24 6.47 8.63 6.47 319,200 8.00 1.96
Date Open High Low Vol Cls adjCls
98-09-23 6.50 6.62 6.50 31,600 6.62 1.63
98-09-22 6.56 6.56 6.31 28,500 6.31 1.55
98-09-21 5.69 6.62 5.69 37,800 6.62 1.63
98-09-18 6.31 6.38 5.75 91,000 5.75 1.41
98-09-17 5.87 6.19 5.81 37,800 6.19 1.52
98-09-16 5.81 5.87 5.75 18,100 5.87 1.44
98-09-15 5.25 5.81 5.25 76,900 5.66 1.39
98-09-14 5.13 5.37 5.13 10,800 5.37 1.32
98-09-11 5.13 5.37 5.13 37,900 5.31 1.30
Date Open High Low Vol Cls adjCls
98-09-10 5.28 5.37 5.13 31,600 5.19 1.27
98-09-09 5.50 5.50 5.25 16,300 5.28 1.30
98-09-08 5.37 5.50 5.37 11,400 5.50 1.35
98-09-04 5.13 5.44 5.13 85,200 5.37 1.32
98-09-03 5.44 5.44 5.00 37,900 5.25 1.29
98-09-02 5.19 5.69 5.09 94,500 5.50 1.35
98-09-01 5.31 5.34 5.13 63,600 5.19 1.27
98-08-31 6.16 6.16 5.19 61,300 5.19 1.27
98-08-28 6.16 6.16 6.16 1,900 6.16 1.51
Date Open High Low Vol Cls adjCls
98-08-27 6.31 6.31 6.06 40,600 6.25 1.53
98-08-26 6.25 6.75 6.25 200,400 6.38 1.56
98-08-25 6.50 6.50 6.25 12,700 6.25 1.53
98-08-24 6.75 6.75 6.50 4,000 6.75 1.66
98-08-21 6.81 6.81 6.75 2,700 6.75 1.66
98-08-20 6.81 6.81 6.81 3,300 6.81 1.67
98-08-19 7.19 7.19 6.75 58,600 6.88 1.69
98-08-18 7.25 7.25 7.25 13,500 7.25<