Dover Downs Gaming & Entertainment Inc. (DDE)

0.91
()
Exchange
NYQ
Day Range
52 Week Range
0.65 - 1.31
Open
Avg. Vol
14,813
Market Cap
29.90M
Short ratio
1.60
PE ratio
PEG Ratio
0.00
Earnings Share
-0.00

Dover Downs Gaming & Entertainment Inc. (DDE) Historicals

Date Open High Low Vol Cls adjCls
15-07-27 0.91 0.98 0.90 24,300 0.91 0.91
15-07-24 0.88 0.90 0.88 17,100 0.88 0.88
15-07-23 0.94 0.94 0.90 7,100 0.93 0.93
15-07-22 0.95 0.95 0.95 3,400 0.95 0.95
15-07-21 0.95 0.95 0.94 14,100 0.95 0.95
15-07-20 0.96 0.96 0.93 26,300 0.93 0.93
15-07-17 0.96 0.98 0.96 1,900 0.96 0.96
15-07-16 0.93 0.95 0.93 1,800 0.95 0.95
15-07-15 0.93 0.93 0.92 3,900 0.93 0.93
Date Open High Low Vol Cls adjCls
15-07-14 0.96 0.98 0.93 8,300 0.93 0.93
15-07-13 0.94 0.98 0.94 8,400 0.98 0.98
15-07-10 0.96 0.96 0.95 2,000 0.95 0.95
15-07-09 0.95 0.96 0.95 5,100 0.96 0.96
15-07-08 0.96 0.96 0.95 7,100 0.95 0.95
15-07-07 0.91 0.93 0.91 2,800 0.93 0.93
15-07-06 0.91 0.95 0.91 7,300 0.94 0.94
15-07-02 0.94 0.97 0.93 16,500 0.94 0.94
15-07-01 0.95 0.99 0.91 7,300 0.91 0.91
Date Open High Low Vol Cls adjCls
15-06-30 0.90 0.95 0.90 5,000 0.93 0.93
15-06-29 0.87 0.94 0.87 10,800 0.91 0.91
15-06-26 0.96 1.00 0.87 69,300 0.87 0.87
15-06-25 0.98 0.99 0.94 7,900 0.96 0.96
15-06-24 0.95 0.99 0.93 33,400 0.94 0.94
15-06-23 1.02 1.05 1.00 4,500 1.02 1.02
15-06-22 1.04 1.04 0.96 62,800 1.01 1.01
15-06-19 1.08 1.09 1.04 28,600 1.04 1.04
15-06-18 1.08 1.08 1.06 10,900 1.06 1.06
Date Open High Low Vol Cls adjCls
15-06-17 1.07 1.07 1.06 10,100 1.07 1.07
15-06-16 1.13 1.14 1.05 57,600 1.06 1.06
15-06-15 1.16 1.16 1.13 10,500 1.13 1.13
15-06-12 1.15 1.19 1.15 8,700 1.16 1.16
15-06-11 1.14 1.20 1.13 24,900 1.16 1.16
15-06-10 1.13 1.14 1.13 12,900 1.14 1.14
15-06-09 1.14 1.14 1.13 5,000 1.14 1.14
15-06-08 1.14 1.14 1.13 1,500 1.14 1.14
15-06-05 1.13 1.15 1.12 11,400 1.13 1.13
Date Open High Low Vol Cls adjCls
15-06-04 1.13 1.15 1.13 9,000 1.14 1.14
15-06-03 1.14 1.15 1.13 10,700 1.15 1.15
15-06-02 1.14 1.15 1.13 18,300 1.14 1.14
15-06-01 1.15 1.15 1.13 6,000 1.14 1.14
15-05-29 1.13 1.15 1.12 3,600 1.14 1.14
15-05-28 1.13 1.17 1.12 9,500 1.12 1.12
15-05-27 1.16 1.20 1.14 9,900 1.14 1.14
15-05-26 1.14 1.15 1.14 9,900 1.14 1.14
15-05-22 1.14 1.14 1.12 47,000 1.13 1.13
Date Open High Low Vol Cls adjCls
15-05-21 1.15 1.20 1.11 54,400 1.13 1.13
15-05-20 1.16 1.16 1.16 3,400 1.16 1.16
15-05-19 1.17 1.17 1.15 1,800 1.16 1.16
15-05-18 1.16 1.18 1.16 1,000 1.18 1.18
15-05-15 1.16 1.17 1.14 19,100 1.17 1.17
15-05-14 1.17 1.18 1.16 7,700 1.17 1.17
15-05-13 1.14 1.18 1.13 4,600 1.15 1.15
15-05-12 1.15 1.15 1.14 7,300 1.15 1.15
15-05-11 1.16 1.18 1.14 30,300 1.17 1.17
Date Open High Low Vol Cls adjCls
15-05-08 1.15 1.17 1.15 12,200 1.16 1.16
15-05-07 1.15 1.16 1.14 10,600 1.14 1.14
15-05-06 1.15 1.17 1.14 16,000 1.15 1.15
15-05-05 1.16 1.18 1.15 17,300 1.15 1.15
15-05-04 1.16 1.20 1.15 12,300 1.16 1.16
15-05-01 1.15 1.20 1.15 37,200 1.17 1.17
15-04-30 1.16 1.19 1.16 11,800 1.18 1.18
15-04-29 1.20 1.20 1.16 17,500 1.16 1.16
15-04-28 1.19 1.20 1.19 4,300 1.20 1.20
Date Open High Low Vol Cls adjCls
15-04-27 1.19 1.20 1.19 8,800 1.19 1.19
15-04-24 1.15 1.20 1.15 24,700 1.17 1.17
15-04-23 1.17 1.20 1.17 14,100 1.18 1.18
15-04-22 1.16 1.20 1.15 23,200 1.19 1.19
15-04-21 1.19 1.19 1.15 6,700 1.16 1.16
15-04-20 1.19 1.20 1.16 38,500 1.18 1.18
15-04-17 1.13 1.18 1.13 20,600 1.18 1.18
15-04-16 1.16 1.16 1.15 7,100 1.15 1.15
15-04-15 1.12 1.17 1.12 19,700 1.15 1.15
Date Open High Low Vol Cls adjCls
15-04-14 1.13 1.16 1.11 20,700 1.14 1.14
15-04-13 1.13 1.17 1.13 13,900 1.17 1.17
15-04-10 1.14 1.18 1.13 1,900 1.17 1.17
15-04-09 1.17 1.19 1.16 4,400 1.16 1.16
15-04-08 1.12 1.17 1.12 2,800 1.17 1.17
15-04-07 1.16 1.19 1.14 47,000 1.14 1.14
15-04-06 1.16 1.18 1.13 24,300 1.16 1.16
15-04-02 1.18 1.18 1.16 13,400 1.17 1.17
15-04-01 1.18 1.19 1.13 61,200 1.16 1.16
Date Open High Low Vol Cls adjCls
15-03-31 1.17 1.17 1.13 5,000 1.17 1.17
15-03-30 1.11 1.18 1.11 22,300 1.16 1.16
15-03-27 1.11 1.15 1.10 9,800 1.15 1.15
15-03-26 1.14 1.15 1.10 4,800 1.13 1.13
15-03-25 1.15 1.15 1.11 15,000 1.11 1.11
15-03-24 1.13 1.15 1.12 1,400 1.13 1.13
15-03-23 1.16 1.17 1.13 33,800 1.13 1.13
15-03-20 1.17 1.17 1.14 23,600 1.14 1.14
15-03-19 1.19 1.19 1.15 5,700 1.15 1.15
Date Open High Low Vol Cls adjCls
15-03-18 1.15 1.20 1.15 19,500 1.20 1.20
15-03-17 1.17 1.20 1.14 39,100 1.19 1.19
15-03-16 1.15 1.17 1.13 29,800 1.17 1.17
15-03-13 1.15 1.15 1.11 3,500 1.13 1.13
15-03-12 1.09 1.15 1.09 10,600 1.15 1.15
15-03-11 1.15 1.16 1.10 34,800 1.10 1.10
15-03-10 1.14 1.20 1.13 44,600 1.17 1.17
15-03-09 1.19 1.20 1.14 84,000 1.18 1.18
15-03-06 1.18 1.21 1.16 32,800 1.21 1.21
Date Open High Low Vol Cls adjCls
15-03-05 1.18 1.22 1.18 47,300 1.21 1.21
15-03-04 1.20 1.24 1.19 30,500 1.19 1.19
15-03-03 1.22 1.22 1.19 37,800 1.21 1.21
15-03-02 1.14 1.19 1.14 114,600 1.18 1.18
15-02-27 1.11 1.16 1.11 69,200 1.14 1.14
15-02-26 1.12 1.18 1.11 37,200 1.12 1.12
15-02-25 1.11 1.15 1.11 14,500 1.14 1.14
15-02-24 1.11 1.14 1.10 29,100 1.13 1.13
15-02-23 1.10 1.14 1.10 43,000 1.13 1.13
Date Open High Low Vol Cls adjCls
15-02-20 1.10 1.10 1.06 26,200 1.08 1.08
15-02-19 1.05 1.10 1.03 79,500 1.10 1.10
15-02-18 1.01 1.06 1.01 18,600 1.05 1.05
15-02-17 1.04 1.07 1.01 67,600 1.05 1.05
15-02-13 1.02 1.06 1.01 77,500 1.03 1.03
15-02-12 1.07 1.07 1.04 43,500 1.06 1.06
15-02-11 1.08 1.08 1.03 42,400 1.04 1.04
15-02-10 1.07 1.08 1.03 134,100 1.07 1.07
15-02-09 0.99 1.06 0.99 348,900 1.05 1.05
Date Open High Low Vol Cls adjCls
15-02-06 0.98 1.02 0.98 96,200 0.99 0.99
15-02-05 1.00 1.02 0.94 673,700 0.94 0.94
15-02-04 0.95 1.02 0.95 82,700 0.96 0.96
15-02-03 1.05 1.05 0.96 111,700 0.96 0.96
15-02-02 0.88 1.03 0.87 99,800 1.01 1.01
15-01-30 0.84 0.90 0.82 12,800 0.88 0.88
15-01-29 0.90 0.90 0.82 48,800 0.90 0.90
15-01-28 0.86 0.86 0.80 95,900 0.84 0.84
15-01-27 0.94 0.94 0.86 146,900 0.86 0.86
Date Open High Low Vol Cls adjCls
15-01-26 0.88 0.91 0.88 55,300 0.90 0.90
15-01-23 0.90 0.90 0.87 18,500 0.89 0.89
15-01-22 0.85 0.90 0.85 72,200 0.89 0.89
15-01-21 0.90 0.95 0.85 68,800 0.85 0.85
15-01-20 0.93 0.93 0.89 54,700 0.89 0.89
15-01-16 0.91 0.93 0.90 113,100 0.90 0.90
15-01-15 0.93 0.94 0.89 53,700 0.89 0.89
15-01-14 0.89 0.94 0.89 57,100 0.93 0.93
15-01-13 0.93 0.99 0.88 51,100 0.89 0.89
Date Open High Low Vol Cls adjCls
15-01-12 0.88 0.92 0.85 75,500 0.87 0.87
15-01-09 0.90 0.94 0.87 66,800 0.90 0.90
15-01-08 0.88 0.92 0.88 27,600 0.88 0.88
15-01-07 0.89 0.93 0.86 44,600 0.88 0.88
15-01-06 0.90 0.92 0.83 51,800 0.91 0.91
15-01-05 0.84 0.97 0.83 41,100 0.92 0.92
15-01-02 0.80 0.89 0.80 49,100 0.89 0.89
14-12-31 0.85 0.85 0.82 92,800 0.83 0.83
14-12-30 0.86 0.87 0.79 164,600 0.85 0.85
Date Open High Low Vol Cls adjCls
14-12-29 0.87 0.90 0.84 93,500 0.84 0.84
14-12-26 0.87 0.93 0.87 24,600 0.89 0.89
14-12-24 0.83 0.90 0.83 27,100 0.87 0.87
14-12-23 0.90 0.94 0.87 37,300 0.87 0.87
14-12-22 0.90 0.91 0.84 49,800 0.84 0.84
14-12-19 0.86 0.91 0.85 46,000 0.86 0.86
14-12-18 0.88 0.92 0.75 275,900 0.89 0.89
14-12-17 0.83 0.87 0.77 20,700 0.87 0.87
14-12-16 0.75 0.88 0.75 24,300 0.85 0.85
Date Open High Low Vol Cls adjCls
14-12-15 0.92 0.92 0.73 91,200 0.78 0.78
14-12-12 0.84 0.95 0.84 32,800 0.88 0.88
14-12-11 0.86 0.86 0.83 41,500 0.83 0.83
14-12-10 0.90 0.91 0.84 37,200 0.88 0.88
14-12-09 1.02 1.03 0.90 28,900 0.90 0.90
14-12-08 0.97 0.98 0.88 66,300 0.88 0.88
14-12-05 0.99 1.06 0.99 92,700 1.05 1.05
14-12-04 0.89 1.16 0.88 102,500 0.96 0.96
14-12-03 0.85 0.89 0.85 55,200 0.88 0.88
Date Open High Low Vol Cls adjCls
14-12-02 0.82 0.86 0.81 59,700 0.82 0.82
14-12-01 0.81 0.85 0.78 60,300 0.81 0.81
14-11-28 0.75 0.79 0.75 19,200 0.79 0.79
14-11-26 0.74 0.76 0.72 55,400 0.76 0.76
14-11-25 0.72 0.75 0.72 23,000 0.73 0.73
14-11-24 0.73 0.75 0.71 78,600 0.75 0.75
14-11-21 0.74 0.75 0.71 47,500 0.73 0.73
14-11-20 0.73 0.73 0.71 37,100 0.72 0.72
14-11-19 0.76 0.76 0.69 66,800 0.72 0.72
Date Open High Low Vol Cls adjCls
14-11-18 0.72 0.74 0.68 35,300 0.69 0.69
14-11-17 0.70 0.75 0.70 47,200 0.71 0.71
14-11-14 0.73 0.75 0.70 16,200 0.72 0.72
14-11-13 0.75 0.75 0.70 55,600 0.72 0.72
14-11-12 0.73 0.75 0.73 10,300 0.74 0.74
14-11-11 0.73 0.75 0.73 43,800 0.74 0.74
14-11-10 0.75 0.75 0.70 45,700 0.73 0.73
14-11-07 0.80 0.80 0.67 39,900 0.76 0.76
14-11-06 0.71 0.77 0.71 9,200 0.77 0.77
Date Open High Low Vol Cls adjCls
14-11-05 0.70 0.73 0.70 39,400 0.72 0.72
14-11-04 0.74 0.75 0.70 52,100 0.71 0.71
14-11-03 0.76 0.78 0.71 25,300 0.71 0.71
14-10-31 0.75 0.80 0.70 206,300 0.75 0.75
14-10-30 0.72 0.82 0.71 196,500 0.72 0.72
14-10-29 0.68 0.69 0.65 90,100 0.66 0.66
14-10-28 0.75 0.79 0.68 123,600 0.69 0.69
14-10-27 0.80 0.81 0.73 72,700 0.74 0.74
14-10-24 0.83 0.84 0.81 20,900 0.81 0.81
Date Open High Low Vol Cls adjCls
14-10-23 0.80 0.85 0.80 26,000 0.85 0.85
14-10-22 0.81 0.84 0.78 30,800 0.78 0.78
14-10-21 0.78 0.88 0.78 44,000 0.80 0.80
14-10-20 0.82 0.85 0.78 71,100 0.78 0.78
14-10-17 0.90 0.90 0.82 78,200 0.83 0.83
14-10-16 0.85 0.88 0.83 68,000 0.83 0.83
14-10-15 0.88 0.88 0.87 8,600 0.87 0.87
14-10-14 0.88 0.88 0.83 40,900 0.88 0.88
14-10-13 0.90 0.92 0.87 24,800 0.89 0.89
Date Open High Low Vol Cls adjCls
14-10-10 0.92 0.92 0.90 32,700 0.90 0.90
14-10-09 0.97 0.99 0.91 14,900 0.91 0.91
14-10-08 0.98 0.98 0.95 18,400 0.95 0.95
14-10-07 0.98 0.99 0.93 84,400 0.93 0.93
14-10-06 1.01 1.01 0.98 23,600 0.98 0.98
14-10-03 1.02 1.04 1.01 23,700 1.03 1.03
14-10-02 1.02 1.02 1.00 14,500 1.00 1.00
14-10-01 0.99 1.04 0.99 22,500 1.00 1.00
14-09-30 0.95 0.99 0.95 40,500 0.99 0.99
Date Open High Low Vol Cls adjCls
14-09-29 0.98 1.00 0.97 3,100 0.97 0.97
14-09-26 1.00 1.01 0.98 27,500 0.99 0.99
14-09-25 1.02 1.03 0.99 10,900 1.00 1.00
14-09-24 1.02 1.03 0.99 47,100 1.03 1.03
14-09-23 1.02 1.04 1.00 31,800 1.02 1.02
14-09-22 1.03 1.05 1.02 13,300 1.04 1.04
14-09-19 1.07 1.07 1.02 72,900 1.02 1.02
14-09-18 1.07 1.09 1.06 29,100 1.06 1.06
14-09-17 1.14 1.17 1.08 31,500 1.09 1.09
Date Open High Low Vol Cls adjCls
14-09-16 1.17 1.18 1.15 7,000 1.17 1.17
14-09-15 1.16 1.17 1.15 12,300 1.17 1.17
14-09-12 1.13 1.16 1.12 20,100 1.15 1.15
14-09-11 1.16 1.16 1.12 20,400 1.13 1.13
14-09-10 1.14 1.17 1.13 8,300 1.15 1.15
14-09-09 1.17 1.18 1.11 31,500 1.12 1.12
14-09-08 1.15 1.18 1.15 8,800 1.18 1.18
14-09-05 1.20 1.21 1.15 82,800 1.15 1.15
14-09-04 1.20 1.21 1.18 86,100 1.19 1.19
Date Open High Low Vol Cls adjCls
14-09-03 1.08 1.28 1.08 154,000 1.18 1.18
14-09-02 1.10 1.10 1.06 31,900 1.09 1.09
14-08-29 1.06 1.09 1.05 21,100 1.07 1.07
14-08-28 1.06 1.09 1.05 15,300 1.07 1.07
14-08-27 1.07 1.09 1.05 69,600 1.09 1.09
14-08-26 1.08 1.09 1.07 11,800 1.09 1.09
14-08-25 1.08 1.10 1.06 39,400 1.10 1.10
14-08-22 1.13 1.13 1.08 49,700 1.09 1.09
14-08-21 1.11 1.14 1.11 14,100 1.11 1.11
Date Open High Low Vol Cls adjCls
14-08-20 1.11 1.15 1.11 27,000 1.12 1.12
14-08-19 1.17 1.19 1.08 57,200 1.12 1.12
14-08-18 1.17 1.21 1.17 15,800 1.17 1.17
14-08-15 1.23 1.23 1.16 76,100 1.16 1.16
14-08-14 1.19 1.22 1.18 25,500 1.19 1.19
14-08-13 1.18 1.21 1.18 3,800 1.19 1.19
14-08-12 1.16 1.22 1.16 30,200 1.19 1.19
14-08-11 1.19 1.22 1.17 19,400 1.21 1.21
14-08-08 1.21 1.24 1.18 20,500 1.18 1.18
Date Open High Low Vol Cls adjCls
14-08-07 1.21 1.24 1.19 28,000 1.20 1.20
14-08-06 1.23 1.23 1.21 30,700 1.22 1.22
14-08-05 1.25 1.26 1.23 8,500 1.23 1.23
14-08-04 1.26 1.28 1.24 10,200 1.26 1.26
14-08-01 1.27 1.27 1.23 39,500 1.27 1.27
14-07-31 1.25 1.31 1.25 30,100 1.26 1.26
14-07-30 1.27 1.27 1.25 51,400 1.25 1.25
14-07-29 1.29 1.30 1.28 13,000 1.28 1.28
14-07-28 1.30 1.36 1.28 170,900 1.29 1.29
Date Open High Low Vol Cls adjCls
14-07-25 1.31 1.32 1.28 16,900 1.30 1.30
14-07-24 1.32 1.34 1.31 36,500 1.31 1.31
14-07-23 1.33 1.37 1.30 75,700 1.33 1.33
14-07-22 1.31 1.34 1.27 162,100 1.32 1.32
14-07-21 1.37 1.37 1.32 19,600 1.32 1.32
14-07-18 1.35 1.38 1.35 4,300 1.38 1.38
14-07-17 1.38 1.40 1.37 6,900 1.37 1.37
14-07-16 1.39 1.40 1.37 28,000 1.38 1.38
14-07-15 1.38 1.38 1.37 16,700 1.38 1.38
Date Open High Low Vol Cls adjCls
14-07-14 1.39 1.39 1.37 9,100 1.39 1.39
14-07-11 1.39 1.39 1.37 1,500 1.37 1.37
14-07-10 1.40 1.40 1.38 8,900 1.39 1.39
14-07-09 1.40 1.42 1.40 31,300 1.41 1.41
14-07-08 1.39 1.40 1.39 15,900 1.40 1.40
14-07-07 1.41 1.41 1.39 13,300 1.40 1.40
14-07-03 1.39 1.40 1.38 5,500 1.40 1.40
14-07-02 1.42 1.43 1.39 17,700 1.39 1.39
14-07-01 1.42 1.43 1.38 206,700 1.41 1.41
Date Open High Low Vol Cls adjCls
14-06-30 1.36 1.42 1.36 21,700 1.37 1.37
14-06-27 1.40 1.42 1.37 21,500 1.40 1.40
14-06-26 1.42 1.42 1.41 13,300 1.41 1.41
14-06-25 1.42 1.42 1.40 8,800 1.42 1.42
14-06-24 1.40 1.42 1.39 25,900 1.41 1.41
14-06-23 1.42 1.42 1.38 22,600 1.41 1.41
14-06-20 1.38 1.45 1.38 29,000 1.44 1.44
14-06-19 1.38 1.42 1.37 16,900 1.39 1.39
14-06-18 1.42 1.45 1.41 12,800 1.45 1.45
Date Open High Low Vol Cls adjCls
14-06-17 1.37 1.45 1.37 35,500 1.43 1.43
14-06-16 1.40 1.43 1.37 22,200 1.41 1.41
14-06-13 1.45 1.45 1.40 13,600 1.42 1.42
14-06-12 1.41 1.41 1.37 15,000 1.41 1.41
14-06-11 1.40 1.43 1.40 900 1.40 1.40
14-06-10 1.39 1.45 1.39 9,100 1.42 1.42
14-06-09 1.46 1.46 1.42 16,400 1.44 1.44
14-06-06 1.39 1.43 1.39 8,700 1.43 1.43
14-06-05 1.39 1.44 1.39 5,800 1.44 1.44
Date Open High Low Vol Cls adjCls
14-06-04 1.40 1.44 1.40 37,000 1.42 1.42
14-06-03 1.38 1.45 1.38 23,600 1.43 1.43
14-06-02 1.41 1.45 1.38 5,700 1.39 1.39
14-05-30 1.40 1.43 1.40 10,400 1.41 1.41
14-05-29 1.40 1.44 1.40 3,600 1.43 1.43
14-05-28 1.40 1.42 1.37 14,400 1.41 1.41
14-05-27 1.40 1.40 1.37 23,600 1.40 1.40
14-05-23 1.37 1.40 1.36 38,100 1.38 1.38
14-05-22 1.37 1.39 1.36 9,700 1.39 1.39
Date Open High Low Vol Cls adjCls
14-05-21 1.41 1.50 1.38 32,300 1.38 1.38
14-05-20 1.41 1.44 1.40 2,900 1.44 1.44
14-05-19 1.45 1.45 1.43 37,400 1.43 1.43
14-05-16 1.45 1.45 1.43 11,300 1.45 1.45
14-05-15 1.45 1.46 1.45 17,100 1.46 1.46
14-05-14 1.47 1.48 1.45 20,000 1.45 1.45
14-05-13 1.46 1.49 1.45 9,600 1.48 1.48
14-05-12 1.47 1.49 1.45 11,300 1.47 1.47
14-05-09 1.46 1.47 1.45 8,800 1.47 1.47
Date Open High Low Vol Cls adjCls
14-05-08 1.46 1.47 1.45 10,100 1.45 1.45
14-05-07 1.45 1.47 1.43 13,700 1.43 1.43
14-05-06 1.46 1.47 1.45 17,500 1.46 1.46
14-05-05 1.45 1.46 1.43 32,500 1.46 1.46
14-05-02 1.46 1.47 1.45 19,400 1.47 1.47
14-05-01 1.49 1.49 1.33 22,900 1.45 1.45
14-04-30 1.43 1.47 1.40 28,800 1.45 1.45
14-04-29 1.40 1.43 1.40 18,000 1.43 1.43
14-04-28 1.39 1.41 1.38 6,000 1.39 1.39
Date Open High Low Vol Cls adjCls
14-04-25 1.33 1.39 1.33 42,500 1.38 1.38
14-04-24 1.45 1.45 1.31 124,300 1.38 1.38
14-04-23 1.44 1.49 1.43 26,500 1.45 1.45
14-04-22 1.45 1.45 1.41 24,600 1.44 1.44
14-04-21 1.47 1.47 1.43 12,600 1.45 1.45
14-04-17 1.48 1.55 1.43 25,800 1.46 1.46
14-04-16 1.45 1.45 1.44 17,000 1.45 1.45
14-04-15 1.48 1.48 1.42 17,500 1.43 1.43
14-04-14 1.45 1.47 1.45 20,500 1.45 1.45
Date Open High Low Vol Cls adjCls
14-04-11 1.50 1.50 1.46 5,200 1.46 1.46
14-04-10 1.46 1.49 1.46 27,400 1.46 1.46
14-04-09 1.47 1.50 1.47 18,700 1.50 1.50
14-04-08 1.51 1.53 1.45 79,600 1.49 1.49
14-04-07 1.50 1.51 1.49 7,100 1.51 1.51
14-04-04 1.54 1.54 1.50 2,200 1.54 1.54
14-04-03 1.55 1.55 1.53 8,900 1.54 1.54
14-04-02 1.48 1.57 1.46 31,900 1.57 1.57
14-04-01 1.53 1.53 1.43 114,200 1.45 1.45
Date Open High Low Vol Cls adjCls
14-03-31 1.53 1.56 1.51 58,500 1.52 1.52
14-03-28 1.59 1.59 1.54 42,400 1.54 1.54
14-03-27 1.56 1.58 1.55 30,500 1.55 1.55
14-03-26 1.59 1.60 1.57 9,100 1.57 1.57
14-03-25 1.56 1.60 1.56 51,200 1.58 1.58
14-03-24 1.63 1.63 1.52 45,200 1.59 1.59
14-03-21 1.58 1.64 1.58 27,300 1.64 1.64
14-03-20 1.64 1.64 1.55 42,200 1.58 1.58
14-03-19 1.61 1.66 1.61 53,400 1.64 1.64
Date Open High Low Vol Cls adjCls
14-03-18 1.62 1.70 1.62 36,000 1.65 1.65
14-03-17 1.61 1.63 1.61 33,700 1.61 1.61
14-03-14 1.61 1.62 1.60 45,700 1.62 1.62
14-03-13 1.54 1.65 1.54 150,300 1.64 1.64
14-03-12 1.59 1.59 1.56 49,900 1.57 1.57
14-03-11 1.56 1.60 1.56 47,500 1.57 1.57
14-03-10 1.59 1.59 1.55 22,100 1.55 1.55
14-03-07 1.56 1.60 1.54 49,300 1.59 1.59
14-03-06 1.56 1.57 1.54 17,300 1.57 1.57
Date Open High Low Vol Cls adjCls
14-03-05 1.55 1.57 1.54 12,800 1.57 1.57
14-03-04 1.56 1.58 1.54 11,500 1.58 1.58
14-03-03 1.57 1.60 1.53 33,800 1.54 1.54
14-02-28 1.58 1.58 1.53 19,000 1.56 1.56
14-02-27 1.58 1.58 1.52 47,200 1.56 1.56
14-02-26 1.54 1.59 1.53 18,800 1.57 1.57
14-02-25 1.55 1.65 1.52 50,500 1.59 1.59
14-02-24 1.62 1.63 1.54 60,300 1.54 1.54
14-02-21 1.59 1.61 1.55 30,600 1.61 1.61
Date Open High Low Vol Cls adjCls
14-02-20 1.52 1.59 1.52 69,200 1.57 1.57
14-02-19 1.55 1.58 1.51 19,400 1.53 1.53
14-02-18 1.52 1.60 1.52 30,100 1.59 1.59
14-02-14 1.55 1.55 1.52 8,900 1.54 1.54
14-02-13 1.52 1.54 1.51 15,500 1.52 1.52
14-02-12 1.46 1.52 1.46 29,500 1.52 1.52
14-02-11 1.50 1.50 1.46 42,000 1.50 1.50
14-02-10 1.50 1.50 1.48 28,200 1.48 1.48
14-02-07 1.52 1.53 1.49 5,600 1.49 1.49
Date Open High Low Vol Cls adjCls
14-02-06 1.48 1.51 1.48 7,000 1.49 1.49
14-02-05 1.50 1.51 1.48 7,800 1.48 1.48
14-02-04 1.53 1.53 1.49 6,100 1.49 1.49
14-02-03 1.60 1.60 1.48 55,900 1.50 1.50
14-01-31 1.57 1.60 1.57 104,800 1.58 1.58
14-01-30 1.48 1.56 1.48 25,200 1.56 1.56
14-01-29 1.56 1.56 1.50 30,400 1.52 1.52
14-01-28 1.57 1.58 1.54 55,500 1.56 1.56
14-01-27 1.50 1.54 1.50 28,500 1.53 1.53
Date Open High Low Vol Cls adjCls
14-01-24 1.48 1.50 1.48 16,000 1.49 1.49
14-01-23 1.51 1.51 1.48 16,900 1.50 1.50
14-01-22 1.50 1.52 1.48 14,600 1.49 1.49
14-01-21 1.48 1.50 1.46 21,100 1.49 1.49
14-01-17 1.49 1.51 1.48 31,100 1.48 1.48
14-01-16 1.50 1.50 1.45 15,700 1.50 1.50
14-01-15 1.58 1.58 1.50 29,000 1.50 1.50
14-01-14 1.56 1.58 1.54 23,200 1.58 1.58
14-01-13 1.60 1.60 1.52 24,300 1.55 1.55
Date Open High Low Vol Cls adjCls
14-01-10 1.52 1.60 1.52 64,900 1.59 1.59
14-01-09 1.56 1.62 1.53 112,500 1.58 1.58
14-01-08 1.55 1.55 1.53 22,800 1.55 1.55
14-01-07 1.52 1.55 1.52 14,600 1.55 1.55
14-01-06 1.55 1.55 1.52 5,500 1.52 1.52
14-01-03 1.50 1.56 1.48 22,300 1.56 1.56
14-01-02 1.48 1.52 1.47 77,200 1.52 1.52
13-12-31 1.46 1.49 1.42 18,900 1.48 1.48
13-12-30 1.46 1.49 1.46 18,800 1.48 1.48
Date Open High Low Vol Cls adjCls
13-12-27 1.51 1.51 1.44 114,700 1.46 1.46
13-12-26 1.47 1.47 1.44 24,500 1.46 1.46
13-12-24 1.48 1.48 1.44 18,900 1.47 1.47
13-12-23 1.44 1.50 1.44 31,800 1.44 1.44
13-12-20 1.44 1.48 1.44 36,300 1.44 1.44
13-12-19 1.45 1.46 1.42 33,100 1.45 1.45
13-12-18 1.42 1.47 1.42 15,100 1.47 1.47
13-12-17 1.44 1.45 1.41 50,300 1.41 1.41
13-12-16 1.41 1.44 1.41 42,900 1.43 1.43
Date Open High Low Vol Cls adjCls
13-12-13 1.42 1.44 1.41 25,700 1.44 1.44
13-12-12 1.42 1.45 1.42 13,500 1.44 1.44
13-12-11 1.46 1.47 1.43 40,000 1.46 1.46
13-12-10 1.44 1.47 1.42 17,600 1.45 1.45
13-12-09 1.44 1.45 1.44 46,300 1.44 1.44
13-12-06 1.45 1.46 1.45 35,700 1.45 1.45
13-12-05 1.45 1.46 1.45 22,800 1.45 1.45
13-12-04 1.46 1.47 1.45 40,100 1.46 1.46
13-12-03 1.49 1.49 1.45 16,000 1.48 1.48
Date Open High Low Vol Cls adjCls
13-12-02 1.47 1.49 1.47 31,800 1.49 1.49
13-11-29 1.46 1.48 1.45 10,000 1.47 1.47
13-11-27 1.50 1.50 1.46 23,500 1.46 1.46
13-11-26 1.51 1.51 1.49 58,700 1.49 1.49
13-11-25 1.49 1.50 1.46 11,600 1.50 1.50
13-11-22 1.49 1.51 1.49 24,700 1.50 1.50
13-11-21 1.45 1.54 1.45 29,300 1.52 1.52
13-11-20 1.56 1.57 1.45 42,600 1.45 1.45
13-11-19 1.56 1.64 1.54 23,000 1.54 1.54
Date Open High Low Vol Cls adjCls
13-11-18 1.50 1.58 1.49 44,800 1.56 1.56
13-11-15 1.46 1.51 1.46 8,800 1.48 1.48
13-11-14 1.46 1.47 1.44 26,900 1.44 1.44
13-11-13 1.47 1.47 1.44 9,400 1.47 1.47
13-11-12 1.45 1.49 1.45 8,300 1.45 1.45
13-11-11 1.50 1.50 1.45 30,500 1.45 1.45
13-11-08 1.47 1.50 1.45 9,200 1.50 1.50
13-11-07 1.48 1.49 1.42 44,200 1.49 1.49
13-11-06 1.48 1.49 1.45 22,600 1.46 1.46
Date Open High Low Vol Cls adjCls
13-11-05 1.48 1.50 1.45 36,300 1.50 1.50
13-11-04 1.48 1.50 1.46 18,800 1.50 1.50
13-11-01 1.50 1.50 1.46 22,600 1.49 1.49
13-10-31 1.54 1.54 1.50 50,500 1.51 1.51
13-10-30 1.52 1.56 1.52 33,800 1.54 1.54
13-10-29 1.57 1.59 1.52 31,300 1.54 1.54
13-10-28 1.70 1.70 1.52 133,100 1.57 1.57
13-10-25 1.72 1.75 1.70 42,400 1.75 1.75
13-10-24 1.74 1.75 1.69 63,000 1.75 1.75
Date Open High Low Vol Cls adjCls
13-10-23 1.65 1.87 1.60 123,700 1.75 1.75
13-10-22 1.69 1.73 1.64 40,300 1.70 1.70
13-10-21 1.70 1.72 1.63 154,400 1.70 1.70
13-10-18 1.47 1.67 1.46 204,300 1.66 1.66
13-10-17 1.45 1.46 1.40 81,500 1.46 1.46
13-10-16 1.42 1.44 1.40 30,000 1.44 1.44
13-10-15 1.39 1.43 1.39 135,500 1.40 1.40
13-10-14 1.41 1.41 1.39 48,400 1.40 1.40
13-10-11 1.40 1.40 1.38 58,000 1.40 1.40
Date Open High Low Vol Cls adjCls
13-10-10 1.40 1.41 1.36 110,000 1.41 1.41
13-10-09 1.40 1.41 1.38 35,900 1.40 1.40
13-10-08 1.39 1.41 1.39 66,600 1.40 1.40
13-10-07 1.38 1.40 1.38 117,400 1.38 1.38
13-10-04 1.38 1.42 1.37 133,600 1.38 1.38
13-10-03 1.38 1.38 1.35 27,700 1.37 1.37
13-10-02 1.36 1.40 1.36 42,600 1.39 1.39
13-10-01 1.35 1.40 1.35 43,300 1.37 1.37
13-09-30 1.37 1.37 1.35 23,000 1.35 1.35
Date Open High Low Vol Cls adjCls
13-09-27 1.36 1.40 1.36 54,400 1.37 1.37
13-09-26 1.40 1.41 1.37 20,700 1.37 1.37
13-09-25 1.38 1.43 1.38 81,500 1.39 1.39
13-09-24 1.40 1.43 1.37 131,400 1.38 1.38
13-09-23 1.47 1.47 1.39 56,500 1.40 1.40
13-09-20 1.38 1.45 1.36 59,500 1.44 1.44
13-09-19 1.40 1.41 1.37 58,300 1.41 1.41
13-09-18 1.39 1.42 1.36 36,600 1.39 1.39
13-09-17 1.41 1.42 1.36 88,000 1.38 1.38
Date Open High Low Vol Cls adjCls
13-09-16 1.42 1.43 1.41 41,500 1.41 1.41
13-09-13 1.45 1.46 1.42 33,900 1.42 1.42
13-09-12 1.51 1.51 1.43 74,700 1.43 1.43
13-09-11 1.51 1.51 1.47 120,200 1.47 1.47
13-09-10 1.50 1.60 1.48 75,400 1.51 1.51
13-09-09 1.49 1.52 1.47 475,700 1.49 1.49
13-09-06 1.42 1.49 1.42 27,400 1.47 1.47
13-09-05 1.55 1.55 1.42 65,700 1.46 1.46
13-09-04 1.60 1.64 1.55 61,700 1.55 1.55
Date Open High Low Vol Cls adjCls
13-09-03 1.73 1.73 1.60 176,900 1.61 1.61
13-08-30 1.58 1.74 1.57 137,000 1.71 1.71
13-08-29 1.40 1.60 1.39 282,100 1.56 1.56
13-08-28 1.38 1.40 1.37 14,400 1.39 1.39
13-08-27 1.33 1.40 1.32 91,400 1.38 1.38
13-08-26 1.30 1.32 1.30 160,500 1.30 1.30
13-08-23 1.33 1.33 1.30 25,300 1.30 1.30
13-08-22 1.34 1.34 1.32 29,500 1.32 1.32
13-08-21 1.34 1.34 1.32 31,400 1.32 1.32
Date Open High Low Vol Cls adjCls
13-08-20 1.32 1.34 1.32 50,600 1.33 1.33
13-08-19 1.34 1.34 1.31 23,400 1.32 1.32
13-08-16 1.37 1.37 1.28 42,900 1.33 1.33
13-08-15 1.36 1.38 1.25 146,100 1.36 1.36
13-08-14 1.45 1.46 1.22 256,700 1.33 1.33
13-08-13 1.45 1.47 1.42 76,000 1.43 1.43
13-08-12 1.45 1.46 1.42 33,800 1.43 1.43
13-08-09 1.43 1.45 1.43 11,400 1.44 1.44
13-08-08 1.43 1.45 1.43 24,500 1.43 1.43
Date Open High Low Vol Cls adjCls
13-08-07 1.49 1.49 1.43 47,200 1.43 1.43
13-08-06 1.43 1.45 1.43 18,800 1.45 1.45
13-08-05 1.45 1.49 1.45 61,700 1.45 1.45
13-08-02 1.45 1.45 1.43 14,900 1.43 1.43
13-08-01 1.46 1.48 1.43 39,500 1.44 1.44
13-07-31 1.50 1.50 1.43 24,500 1.45 1.45
13-07-30 1.46 1.50 1.46 48,400 1.48 1.48
13-07-29 1.44 1.47 1.44 84,800 1.45 1.45
13-07-26 1.44 1.47 1.41 85,800 1.41 1.41
Date Open High Low Vol Cls adjCls
13-07-25 1.43 1.45 1.41 83,200 1.42 1.42
13-07-24 1.42 1.44 1.41 18,700 1.42 1.42
13-07-23 1.42 1.45 1.41 5,700 1.41 1.41
13-07-22 1.45 1.45 1.41 18,500 1.42 1.42
13-07-19 1.45 1.45 1.41 31,100 1.42 1.42
13-07-18 1.42 1.45 1.41 35,100 1.41 1.41
13-07-17 1.42 1.45 1.42 34,800 1.45 1.45
13-07-16 1.45 1.47 1.41 29,600 1.41 1.41
13-07-15 1.45 1.47 1.45 35,900 1.45 1.45
Date Open High Low Vol Cls adjCls
13-07-12 1.53 1.53 1.43 16,200 1.45 1.45
13-07-11 1.47 1.65 1.43 172,600 1.50 1.50
13-07-10 1.48 1.52 1.48 12,100 1.49 1.49
13-07-09 1.40 1.53 1.40 37,400 1.45 1.45
13-07-08 1.44 1.44 1.41 5,500 1.41 1.41
13-07-05 1.43 1.44 1.41 14,400 1.44 1.44
13-07-03 1.40 1.44 1.40 19,500 1.43 1.43
13-07-02 1.46 1.49 1.40 62,600 1.41 1.41
13-07-01 1.55 1.56 1.49 70,000 1.49 1.49
Date Open High Low Vol Cls adjCls
13-06-28 1.55 1.57 1.51 53,300 1.55 1.55
13-06-27 1.63 1.70 1.55 54,100 1.58 1.58
13-06-26 1.68 1.69 1.62 58,600 1.62 1.62
13-06-25 1.68 1.68 1.62 13,400 1.66 1.66
13-06-24 1.68 1.70 1.63 44,500 1.68 1.68
13-06-21 1.72 1.74 1.69 32,200 1.69 1.69
13-06-20 1.72 1.72 1.70 15,200 1.71 1.71
13-06-19 1.74 1.74 1.70 9,000 1.73 1.73
13-06-18 1.68 1.72 1.67 13,400 1.72 1.72
Date Open High Low Vol Cls adjCls
13-06-17 1.67 1.72 1.67 18,500 1.70 1.70
13-06-14 1.65 1.69 1.65 20,500 1.69 1.69
13-06-13 1.70 1.70 1.65 25,500 1.66 1.66
13-06-12 1.73 1.73 1.70 5,000 1.70 1.70
13-06-11 1.69 1.75 1.68 46,200 1.74 1.74
13-06-10 1.72 1.75 1.71 12,700 1.73 1.73
13-06-07 1.68 1.76 1.68 92,700 1.72 1.72
13-06-06 1.68 1.72 1.68 2,300 1.71 1.71
13-06-05 1.75 1.75 1.68 19,800 1.69 1.69
Date Open High Low Vol Cls adjCls
13-06-04 1.70 1.73 1.70 58,700 1.73 1.73
13-06-03 1.68 1.72 1.68 59,200 1.72 1.72
13-05-31 1.68 1.71 1.67 38,100 1.71 1.71
13-05-30 1.73 1.75 1.68 48,000 1.68 1.68
13-05-29 1.73 1.78 1.73 16,600 1.76 1.76
13-05-28 1.81 1.81 1.72 40,100 1.78 1.78
13-05-24 1.74 1.75 1.71 4,700 1.71 1.71
13-05-23 1.73 1.78 1.70 16,300 1.73 1.73
13-05-22 1.73 1.82 1.73 44,000 1.74 1.74
Date Open High Low Vol Cls adjCls
13-05-21 1.72 1.76 1.72 15,200 1.73 1.73
13-05-20 1.76 1.78 1.72 55,200 1.73 1.73
13-05-17 1.66 1.81 1.66 47,800 1.74 1.74
13-05-16 1.82 1.87 1.68 109,200 1.69 1.69
13-05-15 1.86 1.92 1.78 59,100 1.81 1.81
13-05-14 1.76 1.96 1.74 61,300 1.87 1.87
13-05-13 1.83 1.94 1.74 68,200 1.74 1.74
13-05-10 1.86 1.95 1.83 6,800 1.85 1.85
13-05-09 1.93 1.94 1.85 57,500 1.85 1.85
Date Open High Low Vol Cls adjCls
13-05-08 1.93 1.96 1.90 52,800 1.91 1.91
13-05-07 1.83 1.97 1.83 6,800 1.92 1.92
13-05-06 1.84 1.88 1.84 18,400 1.86 1.86
13-05-03 1.88 1.93 1.83 28,100 1.87 1.87
13-05-02 1.86 1.94 1.85 19,200 1.88 1.88
13-05-01 1.82 1.89 1.82 27,700 1.84 1.84
13-04-30 1.85 1.87 1.80 49,600 1.84 1.84
13-04-29 1.85 1.88 1.82 30,500 1.86 1.86
13-04-26 1.90 2.00 1.79 130,300 1.81 1.81
Date Open High Low Vol Cls adjCls
13-04-25 2.01 2.01 1.83 39,600 1.86 1.86
13-04-24 2.08 2.08 1.95 68,900 2.00 2.00
13-04-23 2.00 2.02 1.97 21,100 2.00 2.00
13-04-22 2.08 2.10 1.98 23,100 1.98 1.98
13-04-19 2.03 2.05 2.03 4,300 2.05 2.05
13-04-18 2.06 2.08 2.03 14,600 2.03 2.03
13-04-17 2.05 2.05 1.97 51,200 2.02 2.02
13-04-16 2.00 2.06 1.99 19,800 2.04 2.04
13-04-15 2.01 2.06 1.99 28,300 2.03 2.03
Date Open High Low Vol Cls adjCls
13-04-12 2.03 2.03 2.01 5,300 2.03 2.03
13-04-11 2.02 2.08 2.02 9,400 2.06 2.06
13-04-10 2.01 2.09 2.01 17,300 2.02 2.02
13-04-09 2.05 2.05 2.01 20,000 2.01 2.01
13-04-08 2.04 2.06 2.02 14,200 2.04 2.04
13-04-05 2.04 2.05 2.03 10,700 2.05 2.05
13-04-04 2.04 2.06 2.04 5,000 2.06 2.06
13-04-03 2.07 2.07 2.04 6,100 2.04 2.04
13-04-02 2.05 2.07 2.04 7,100 2.06 2.06
Date Open High Low Vol Cls adjCls
13-04-01 2.07 2.09 2.01 39,700 2.03 2.03
13-03-28 2.04 2.20 2.01 25,800 2.08 2.08
13-03-27 2.04 2.04 2.00 26,200 2.01 2.01
13-03-26 2.03 2.03 2.00 30,500 2.01 2.01
13-03-25 2.01 2.05 2.01 18,500 2.03 2.03
13-03-22 2.03 2.04 2.01 13,500 2.02 2.02
13-03-21 2.07 2.07 2.02 36,800 2.05 2.05
13-03-20 2.13 2.15 2.05 37,000 2.09 2.09
13-03-19 2.23 2.23 2.11 31,800 2.13 2.13
Date Open High Low Vol Cls adjCls
13-03-18 2.03 2.16 2.03 47,600 2.09 2.09
13-03-15 2.06 2.10 2.03 38,500 2.03 2.03
13-03-14 2.09 2.10 2.01 28,300 2.03 2.03
13-03-13 2.10 2.14 2.10 4,400 2.10 2.10
13-03-12 2.18 2.18 2.10 21,800 2.10 2.10
13-03-11 2.20 2.20 2.15 32,600 2.18 2.18
13-03-08 2.24 2.24 2.15 26,600 2.22 2.22
13-03-07 2.22 2.30 2.20 25,800 2.25 2.25
13-03-06 2.21 2.25 2.21 2,300 2.22 2.22
Date Open High Low Vol Cls adjCls
13-03-05 2.28 2.30 2.20 35,400 2.20 2.20
13-03-04 2.26 2.29 2.26 4,700 2.26 2.26
13-03-01 2.36 2.36 2.25 16,500 2.27 2.27
13-02-28 2.27 2.35 2.27 9,800 2.33 2.33
13-02-27 2.35 2.36 2.31 10,400 2.36 2.36
13-02-26 2.24 2.38 2.24 37,200 2.36 2.36
13-02-25 2.33 2.34 2.22 22,200 2.24 2.24
13-02-22 2.29 2.32 2.25 8,700 2.27 2.27
13-02-21 2.26 2.30 2.26 6,900 2.28 2.28
Date Open High Low Vol Cls adjCls
13-02-20 2.24 2.30 2.23 18,800 2.25 2.25
13-02-19 2.32 2.35 2.25 32,700 2.27 2.27
13-02-15 2.40 2.40 2.29 20,100 2.31 2.31
13-02-14 2.39 2.45 2.31 35,100 2.40 2.40
13-02-13 2.44 2.44 2.38 13,300 2.40 2.40
13-02-12 2.35 2.41 2.35 8,300 2.39 2.39
13-02-11 2.24 2.46 2.24 35,500 2.36 2.36
13-02-08 2.25 2.29 2.24 11,100 2.29 2.29
13-02-07 2.26 2.26 2.20 34,800 2.24 2.24
Date Open High Low Vol Cls adjCls
13-02-06 2.23 2.23 2.20 3,100 2.20 2.20
13-02-05 2.22 2.25 2.20 15,600 2.21 2.21
13-02-04 2.27 2.27 2.20 47,100 2.20 2.20
13-02-01 2.23 2.24 2.21 82,700 2.21 2.21
13-01-31 2.22 2.23 2.21 37,400 2.23 2.23
13-01-30 2.22 2.23 2.22 7,800 2.22 2.22
13-01-29 2.24 2.24 2.23 11,600 2.23 2.23
13-01-28 2.22 2.29 2.22 30,900 2.24 2.24
13-01-25 2.28 2.28 2.23 49,100 2.25 2.25
Date Open High Low Vol Cls adjCls
13-01-24 2.34 2.34 2.22 102,300 2.24 2.24
13-01-23 2.35 2.37 2.34 16,100 2.37 2.37
13-01-22 2.36 2.40 2.35 9,500 2.36 2.36
13-01-18 2.37 2.40 2.34 12,200 2.34 2.34
13-01-17 2.36 2.45 2.31 18,400 2.33 2.33
13-01-16 2.37 2.44 2.36 15,000 2.36 2.36
13-01-15 2.28 2.32 2.27 7,600 2.30 2.30
13-01-14 2.31 2.31 2.30 7,100 2.30 2.30
13-01-11 2.28 2.32 2.27 14,500 2.31 2.31
Date Open High Low Vol Cls adjCls
13-01-10 2.39 2.41 2.31 12,500 2.33 2.33
13-01-09 2.42 2.45 2.39 11,700 2.39 2.39
13-01-08 2.58 2.58 2.38 27,700 2.38 2.38
13-01-07 2.38 2.38 2.31 3,000 2.36 2.36
13-01-04 2.39 2.39 2.30 13,700 2.31 2.31
13-01-03 2.27 2.35 2.27 15,300 2.32 2.32
13-01-02 2.37 2.37 2.21 64,500 2.28 2.28
12-12-31 2.28 2.29 2.20 78,600 2.20 2.20
12-12-28 2.35 2.35 2.30 34,900 2.30 2.30
Date Open High Low Vol Cls adjCls
12-12-27 2.35 2.35 2.33 10,800 2.33 2.33
12-12-26 2.33 2.40 2.33 18,700 2.35 2.35
12-12-24 2.28 2.36 2.28 1,700 2.33 2.33
12-12-21 2.28 2.34 2.27 13,600 2.31 2.31
12-12-20 2.32 2.33 2.29 3,400 2.29 2.29
12-12-19 2.32 2.38 2.32 8,600 2.32 2.32
12-12-18 2.41 2.46 2.30 16,500 2.32 2.32
12-12-17 2.23 2.34 2.22 14,100 2.22 2.22
12-12-14 2.22 2.25 2.21 20,600 2.22 2.22
Date Open High Low Vol Cls adjCls
12-12-13 2.40 2.40 2.25 52,200 2.27 2.27
12-12-12 2.53 2.55 2.39 56,500 2.39 2.39
12-12-11 2.48 2.75 2.25 139,400 2.50 2.50
12-12-10 2.04 2.55 2.04 146,600 2.28 2.28
12-12-07 2.04 2.06 1.97 54,000 2.01 2.01
12-12-06 2.08 2.12 2.02 5,600 2.07 2.07
12-12-05 2.13 2.19 2.11 7,300 2.11 2.11
12-12-04 2.14 2.14 2.07 5,000 2.11 2.11
12-12-03 2.14 2.25 2.08 70,100 2.17 2.17
Date Open High Low Vol Cls adjCls
12-11-30 2.17 2.18 2.09 7,100 2.13 2.13
12-11-29 2.09 2.19 2.08 9,600 2.19 2.19
12-11-28 2.09 2.25 2.08 15,400 2.09 2.09
12-11-27 2.17 2.17 2.04 12,400 2.11 2.11
12-11-26 2.13 2.22 2.10 19,500 2.17 2.17
12-11-23 2.06 2.15 2.06 7,000 2.10 2.10
12-11-21 2.06 2.10 2.01 7,000 2.06 2.06
12-11-20 2.05 2.06 2.04 5,600 2.05 2.05
12-11-19 2.00 2.06 1.96 22,200 2.06 2.06
Date Open High Low Vol Cls adjCls
12-11-16 2.01 2.03 1.94 21,300 2.02 2.02
12-11-15 1.99 2.02 1.90 35,900 1.98 1.98
12-11-14 2.01 2.05 2.01 25,300 2.02 2.02
12-11-13 2.05 2.06 1.97 20,800 1.98 1.98
12-11-12 2.14 2.14 2.00 44,500 2.02 2.02
12-11-09 2.23 2.27 2.08 37,500 2.17 2.17
12-11-08 2.28 2.30 2.25 11,600 2.25 2.25
12-11-07 2.38 2.42 2.30 9,800 2.30 2.30
12-11-06 2.33 2.46 2.33 5,200 2.46 2.44
Date Open High Low Vol Cls adjCls
12-11-05 2.34 2.41 2.34 6,900 2.35 2.33
12-11-02 2.35 2.36 2.35 1,800 2.35 2.33
12-11-01 2.35 2.40 2.32 20,600 2.35 2.33
12-10-31 2.37 2.44 2.36 12,900 2.38 2.36
12-10-26 2.37 2.40 2.35 6,400 2.40 2.38
12-10-25 2.35 2.40 2.35 21,900 2.40 2.38
12-10-24 2.42 2.45 2.36 6,600 2.45 2.43
12-10-23 2.40 2.42 2.37 3,700 2.37 2.35
12-10-22 2.46 2.50 2.37 52,500 2.38 2.36
Date Open High Low Vol Cls adjCls
12-10-19 2.50 2.52 2.42 4,600 2.42 2.40
12-10-18 2.51 2.53 2.48 1,000 2.50 2.48
12-10-17 2.47 2.50 2.47 2,700 2.50 2.48
12-10-16 2.49 2.50 2.45 7,100 2.48 2.46
12-10-15 2.42 2.47 2.42 12,200 2.46 2.44
12-10-12 2.51 2.55 2.45 6,300 2.46 2.44
12-10-11 2.54 2.56 2.40 18,000 2.50 2.48
12-10-10 2.47 2.52 2.47 3,900 2.52 2.50
12-10-09 2.56 2.57 2.45 19,200 2.52 2.50
Date Open High Low Vol Cls adjCls
12-10-08 2.47 2.55 2.46 35,300 2.54 2.52
12-10-05 2.43 2.47 2.43 5,500 2.47 2.45
12-10-04 2.44 2.51 2.40 22,500 2.41 2.39
12-10-03 2.46 2.46 2.37 1,900 2.41 2.39
12-10-02 2.45 2.45 2.40 29,700 2.41 2.39
12-10-01 2.49 2.50 2.40 49,000 2.45 2.43
12-09-28 2.44 2.53 2.44 10,400 2.49 2.47
12-09-27 2.45 2.48 2.40 13,800 2.46 2.44
12-09-26 2.50 2.51 2.40 17,200 2.45 2.43
Date Open High Low Vol Cls adjCls
12-09-25 2.51 2.53 2.45 24,500 2.51 2.49
12-09-24 2.50 2.58 2.48 17,800 2.54 2.52
12-09-21 2.58 2.59 2.50 13,400 2.50 2.48
12-09-20 2.55 2.58 2.55 5,800 2.56 2.54
12-09-19 2.54 2.57 2.45 15,800 2.57 2.55
12-09-18 2.57 2.58 2.56 9,500 2.58 2.56
12-09-17 2.58 2.58 2.53 11,800 2.57 2.55
12-09-14 2.50 2.57 2.50 15,200 2.51 2.49
12-09-13 2.55 2.56 2.51 6,600 2.55 2.53
Date Open High Low Vol Cls adjCls
12-09-12 2.56 2.56 2.54 6,500 2.56 2.54
12-09-11 2.58 2.58 2.54 8,500 2.56 2.54
12-09-10 2.54 2.58 2.54 25,700 2.56 2.54
12-09-07 2.54 2.54 2.52 18,800 2.54 2.52
12-09-06 2.49 2.54 2.47 5,300 2.52 2.50
12-09-05 2.45 2.50 2.45 4,000 2.49 2.47
12-09-04 2.55 2.56 2.46 50,500 2.48 2.46
12-08-31 2.49 2.57 2.45 8,800 2.50 2.48
12-08-30 2.52 2.52 2.50 5,100 2.50 2.48
Date Open High Low Vol Cls adjCls
12-08-29 2.56 2.58 2.50 4,200 2.50 2.48
12-08-28 2.55 2.55 2.53 9,400 2.53 2.51
12-08-27 2.56 2.56 2.52 1,200 2.54 2.52
12-08-24 2.47 2.59 2.46 7,600 2.54 2.52
12-08-23 2.56 2.56 2.40 36,600 2.44 2.42
12-08-22 2.56 2.60 2.50 10,300 2.58 2.56
12-08-21 2.52 2.57 2.51 10,100 2.55 2.53
12-08-20 2.51 2.58 2.51 6,700 2.58 2.56
12-08-17 2.56 2.59 2.47 25,100 2.53 2.51
Date Open High Low Vol Cls adjCls
12-08-16 2.55 2.61 2.55 2,100 2.61 2.59
12-08-15 2.50 2.56 2.50 14,000 2.54 2.52
12-08-14 2.55 2.58 2.52 29,400 2.54 2.52
12-08-13 2.55 2.60 2.54 11,600 2.57 2.55
12-08-10 2.65 2.65 2.57 24,400 2.60 2.58
12-08-09 2.60 2.69 2.60 5,500 2.65 2.63
12-08-08 2.74 2.74 2.58 37,600 2.58 2.56
12-08-07 2.77 2.80 2.76 29,600 2.77 2.72
12-08-06 2.79 2.79 2.70 3,800 2.77 2.72
Date Open High Low Vol Cls adjCls
12-08-03 2.77 2.83 2.70 19,500 2.76 2.71
12-08-02 2.76 2.77 2.72 4,000 2.77 2.72
12-08-01 2.76 2.86 2.76 19,800 2.80 2.75
12-07-31 2.82 2.84 2.70 48,900 2.73 2.68
12-07-30 2.85 2.85 2.75 22,600 2.84 2.79
12-07-27 2.93 2.93 2.83 21,600 2.84 2.79
12-07-26 3.00 3.00 2.90 10,600 2.91 2.86
12-07-25 2.82 2.92 2.82 11,000 2.90 2.85
12-07-24 3.01 3.01 2.78 20,800 2.78 2.73
Date Open High Low Vol Cls adjCls
12-07-23 3.00 3.00 2.95 9,300 2.95 2.89
12-07-20 3.01 3.01 3.00 5,100 3.01 2.95
12-07-19 3.01 3.02 3.00 4,400 3.00 2.94
12-07-18 2.98 3.02 2.97 10,100 2.99 2.93
12-07-17 3.01 3.02 2.97 8,700 2.98 2.92
12-07-16 3.00 3.02 2.98 13,200 3.00 2.94
12-07-13 2.97 3.00 2.97 5,100 3.00 2.94
12-07-12 3.02 3.02 2.90 18,100 2.91 2.86
12-07-11 3.03 3.04 3.02 7,900 3.02 2.96
Date Open High Low Vol Cls adjCls
12-07-10 3.00 3.04 3.00 9,400 3.00 2.94
12-07-09 3.04 3.06 3.00 3,800 3.00 2.94
12-07-06 3.01 3.02 2.99 9,300 2.99 2.93
12-07-05 3.04 3.08 3.01 10,600 3.01 2.95
12-07-03 3.00 3.03 2.99 11,500 3.01 2.95
12-07-02 3.07 3.07 3.00 33,900 3.01 2.95
12-06-29 3.03 3.07 3.00 16,600 3.03 2.97
12-06-28 2.96 3.08 2.95 26,700 3.01 2.95
12-06-27 3.03 3.04 2.95 25,500 3.01 2.95
Date Open High Low Vol Cls adjCls
12-06-26 3.03 3.03 2.99 12,200 3.03 2.97
12-06-25 3.00 3.02 2.95 16,500 3.01 2.95
12-06-22 2.96 3.00 2.96 5,700 2.97 2.91
12-06-21 3.00 3.00 2.88 10,200 2.95 2.89
12-06-20 2.86 3.00 2.86 6,900 3.00 2.94
12-06-19 2.86 2.92 2.83 8,900 2.84 2.79
12-06-18 2.79 2.87 2.71 8,100 2.83 2.78
12-06-15 2.75 2.80 2.62 16,600 2.75 2.70
12-06-14 2.71 2.90 2.71 11,500 2.78 2.73
Date Open High Low Vol Cls adjCls
12-06-13 2.84 2.84 2.70 12,000 2.74 2.69
12-06-12 2.84 2.84 2.75 8,600 2.80 2.75
12-06-11 2.81 2.87 2.75 18,400 2.75 2.70
12-06-08 2.80 2.87 2.80 4,600 2.81 2.76
12-06-07 2.92 2.93 2.82 7,800 2.82 2.77
12-06-06 2.87 2.94 2.84 3,600 2.93 2.87
12-06-05 2.89 2.96 2.81 2,700 2.83 2.78
12-06-04 2.97 2.97 2.82 46,700 2.83 2.78
12-06-01 2.96 2.96 2.87 16,900 2.96 2.90
Date Open High Low Vol Cls adjCls
12-05-31 2.90 2.97 2.85 18,700 2.92 2.86
12-05-30 2.91 2.91 2.88 11,300 2.90 2.85
12-05-29 2.85 2.96 2.85 16,500 2.96 2.90
12-05-25 2.84 2.93 2.84 12,600 2.93 2.87
12-05-24 2.81 2.85 2.76 9,100 2.84 2.79
12-05-23 2.80 2.85 2.77 19,000 2.85 2.80
12-05-22 2.84 2.91 2.81 30,000 2.81 2.76
12-05-21 2.84 2.85 2.80 35,300 2.85 2.80
12-05-18 2.87 2.89 2.77 25,700 2.78 2.73
Date Open High Low Vol Cls adjCls
12-05-17 2.80 2.83 2.79 27,000 2.80 2.75
12-05-16 2.93 2.93 2.80 32,200 2.80 2.75
12-05-15 2.94 2.95 2.86 31,000 2.87 2.82
12-05-14 2.92 2.98 2.85 56,200 2.92 2.86
12-05-11 2.78 2.89 2.76 23,000 2.83 2.78
12-05-10 2.83 2.85 2.80 24,000 2.83 2.78
12-05-09 2.82 2.83 2.78 9,600 2.81 2.76
12-05-08 2.81 2.84 2.80 4,800 2.84 2.79
12-05-07 2.80 2.83 2.72 72,000 2.82 2.74
Date Open High Low Vol Cls adjCls
12-05-04 2.79 2.83 2.78 11,900 2.79 2.71
12-05-03 2.80 2.84 2.79 16,000 2.79 2.71
12-05-02 2.74 2.80 2.74 13,000 2.80 2.72
12-05-01 2.72 2.81 2.70 37,300 2.71 2.63
12-04-30 2.70 2.78 2.68 13,000 2.70 2.62
12-04-27 2.76 2.82 2.70 45,900 2.71 2.63
12-04-26 2.67 2.79 2.59 38,000 2.70 2.62
12-04-25 2.62 2.64 2.52 14,900 2.52 2.45
12-04-24 2.60 2.63 2.54 22,500 2.62 2.54
Date Open High Low Vol Cls adjCls
12-04-23 2.55 2.65 2.52 7,300 2.65 2.57
12-04-20 2.57 2.57 2.50 4,800 2.50 2.43
12-04-19 2.60 2.60 2.55 10,900 2.59 2.51
12-04-18 2.58 2.60 2.56 4,200 2.59 2.51
12-04-17 2.56 2.64 2.50 21,000 2.55 2.48
12-04-16 2.60 2.63 2.57 13,400 2.59 2.51
12-04-13 2.50 2.60 2.50 17,200 2.60 2.52
12-04-12 2.53 2.61 2.52 10,500 2.57 2.49
12-04-11 2.55 2.60 2.52 4,200 2.56 2.48
Date Open High Low Vol Cls adjCls
12-04-10 2.57 2.67 2.50 18,900 2.51 2.44
12-04-09 2.55 2.60 2.53 8,800 2.53 2.46
12-04-05 2.55 2.60 2.49 18,500 2.52 2.45
12-04-04 2.58 2.58 2.55 5,300 2.55 2.48
12-04-03 2.56 2.58 2.50 28,100 2.58 2.50
12-04-02 2.54 2.56 2.48 61,000 2.54 2.47
12-03-30 2.49 2.54 2.41 20,400 2.54 2.47
12-03-29 2.49 2.52 2.46 8,800 2.50 2.43
12-03-28 2.50 2.50 2.42 11,600 2.50 2.43
Date Open High Low Vol Cls adjCls
12-03-27 2.49 2.49 2.40 7,700 2.46 2.39
12-03-26 2.50 2.50 2.47 9,900 2.48 2.41
12-03-23 2.50 2.52 2.44 14,000 2.45 2.38
12-03-22 2.50 2.51 2.48 9,500 2.50 2.43
12-03-21 2.50 2.50 2.45 3,500 2.49 2.42
12-03-20 2.49 2.50 2.45 22,300 2.49 2.42
12-03-19 2.45 2.48 2.40 2,000 2.45 2.38
12-03-16 2.44 2.48 2.40 12,000 2.48 2.41
12-03-15 2.39 2.44 2.39 3,900 2.44 2.37
Date Open High Low Vol Cls adjCls
12-03-14 2.40 2.44 2.36 17,400 2.39 2.32
12-03-13 2.40 2.46 2.38 10,900 2.38 2.31
12-03-12 2.46 2.46 2.38 31,000 2.38 2.31
12-03-09 2.46 2.48 2.46 4,300 2.46 2.39
12-03-08 2.43 2.48 2.41 8,700 2.44 2.37
12-03-07 2.44 2.48 2.39 11,500 2.45 2.38
12-03-06 2.48 2.48 2.38 7,500 2.40 2.33
12-03-05 2.42 2.45 2.40 2,400 2.45 2.38
12-03-02 2.46 2.46 2.41 5,400 2.43 2.36
Date Open High Low Vol Cls adjCls
12-03-01 2.45 2.47 2.43 39,000 2.46 2.39
12-02-29 2.45 2.45 2.40 11,800 2.40 2.33
12-02-28 2.44 2.46 2.36 35,200 2.44 2.37
12-02-27 2.39 2.46 2.39 42,100 2.46 2.39
12-02-24 2.44 2.48 2.39 46,600 2.39 2.32
12-02-23 2.41 2.50 2.41 18,700 2.42 2.35
12-02-22 2.42 2.50 2.42 57,700 2.44 2.37
12-02-21 2.43 2.48 2.38 11,500 2.48 2.41
12-02-17 2.42 2.48 2.36 11,100 2.39 2.32
Date Open High Low Vol Cls adjCls
12-02-16 2.44 2.48 2.43 2,900 2.43 2.36
12-02-15 2.44 2.45 2.41 7,200 2.44 2.37
12-02-14 2.42 2.45 2.38 15,500 2.45 2.38
12-02-13 2.41 2.44 2.37 9,200 2.43 2.36
12-02-10 2.45 2.45 2.36 17,700 2.43 2.36
12-02-09 2.40 2.44 2.37 42,900 2.41 2.34
12-02-08 2.41 2.42 2.37 40,800 2.40 2.33
12-02-07 2.40 2.43 2.37 42,300 2.43 2.33
12-02-06 2.38 2.39 2.36 10,600 2.37 2.27
Date Open High Low Vol Cls adjCls
12-02-03 2.40 2.41 2.36 19,200 2.41 2.31
12-02-02 2.40 2.41 2.36 44,800 2.39 2.29
12-02-01 2.42 2.42 2.36 54,100 2.37 2.27
12-01-31 2.46 2.47 2.42 13,600 2.42 2.32
12-01-30 2.40 2.48 2.40 12,600 2.42 2.32
12-01-27 2.40 2.43 2.37 16,100 2.38 2.28
12-01-26 2.40 2.45 2.37 31,000 2.45 2.35
12-01-25 2.33 2.43 2.33 19,100 2.40 2.30
12-01-24 2.30 2.34 2.30 13,200 2.33 2.23
Date Open High Low Vol Cls adjCls
12-01-23 2.31 2.39 2.31 18,000 2.31 2.21
12-01-20 2.36 2.41 2.30 4,600 2.32 2.22
12-01-19 2.40 2.41 2.20 241,200 2.30 2.21
12-01-18 2.38 2.42 2.30 15,800 2.42 2.32
12-01-17 2.40 2.40 2.30 12,000 2.38 2.28
12-01-13 2.39 2.41 2.34 9,400 2.38 2.28
12-01-12 2.37 2.41 2.29 19,600 2.41 2.31
12-01-11 2.43 2.45 2.34 15,300 2.39 2.29
12-01-10 2.35 2.42 2.35 26,100 2.39 2.29
Date Open High Low Vol Cls adjCls
12-01-09 2.26 2.38 2.22 54,000 2.35 2.25
12-01-06 2.25 2.27 2.21 9,100 2.25 2.16
12-01-05 2.19 2.27 2.16 26,900 2.24 2.15
12-01-04 2.18 2.22 2.11 23,500 2.21 2.12
12-01-03 2.16 2.18 2.15 29,000 2.16 2.07
11-12-30 2.15 2.16 2.09 157,400 2.14 2.05
11-12-29 2.08 2.13 2.08 32,300 2.11 2.02
11-12-28 2.08 2.13 2.04 48,800 2.07 1.98
11-12-27 2.16 2.16 2.08 37,100 2.11 2.02
Date Open High Low Vol Cls adjCls
11-12-23 2.16 2.16 2.08 42,600 2.16 2.07
11-12-22 2.14 2.16 2.07 48,500 2.14 2.05
11-12-21 2.20 2.20 2.05 34,800 2.15 2.06
11-12-20 2.15 2.16 2.06 35,900 2.16 2.07
11-12-19 2.18 2.18 2.10 14,200 2.16 2.07
11-12-16 2.17 2.18 2.09 18,600 2.18 2.09
11-12-15 2.16 2.20 2.11 18,400 2.20 2.11
11-12-14 2.18 2.18 2.11 16,900 2.16 2.07
11-12-13 2.20 2.20 2.17 8,700 2.20 2.11
Date Open High Low Vol Cls adjCls
11-12-12 2.20 2.21 2.16 13,900 2.20 2.11
11-12-09 2.16 2.21 2.14 7,700 2.20 2.11
11-12-08 2.21 2.23 2.14 3,800 2.18 2.09
11-12-07 2.18 2.24 2.12 10,700 2.24 2.15
11-12-06 2.17 2.20 2.15 7,500 2.18 2.09
11-12-05 2.14 2.18 2.10 18,000 2.18 2.09
11-12-02 2.06 2.12 2.05 15,000 2.12 2.03
11-12-01 2.01 2.09 2.01 380,500 2.08 1.99
11-11-30 2.13 2.16 2.01 32,100 2.01 1.93
Date Open High Low Vol Cls adjCls
11-11-29 2.11 2.14 2.07 17,300 2.10 2.01
11-11-28 2.12 2.16 2.09 11,900 2.09 2.00
11-11-25 2.10 2.16 2.10 6,500 2.10 2.01
11-11-23 2.13 2.15 2.10 18,400 2.10 2.01
11-11-22 2.14 2.18 2.12 7,900 2.12 2.03
11-11-21 2.15 2.18 2.13 7,400 2.18 2.09
11-11-18 2.13 2.18 2.13 8,400 2.15 2.06
11-11-17 2.20 2.21 2.12 73,200 2.12 2.03
11-11-16 2.19 2.20 2.18 2,600 2.20 2.11
Date Open High Low Vol Cls adjCls
11-11-15 2.20 2.20 2.17 7,000 2.19 2.10
11-11-14 2.20 2.24 2.19 3,500 2.20 2.11
11-11-11 2.21 2.26 2.19 8,500 2.20 2.11
11-11-10 2.23 2.29 2.17 7,900 2.17 2.08
11-11-09 2.19 2.24 2.17 17,100 2.20 2.11
11-11-08 2.20 2.22 2.18 9,200 2.20 2.11
11-11-07 2.20 2.22 2.17 68,600 2.20 2.08
11-11-04 2.18 2.22 2.17 16,700 2.22 2.10
11-11-03 2.17 2.23 2.17 16,000 2.18 2.06
Date Open High Low Vol Cls adjCls
11-11-02 2.16 2.22 2.13 19,900 2.18 2.06
11-11-01 2.14 2.22 2.12 40,900 2.12 2.00
11-10-31 2.20 2.30 2.14 75,300 2.14 2.02
11-10-28 2.43 2.43 2.13 76,000 2.20 2.08
11-10-27 2.22 2.29 2.17 66,300 2.20 2.08
11-10-26 2.21 2.27 2.15 21,000 2.15 2.03
11-10-25 2.20 2.25 2.15 8,200 2.20 2.08
11-10-24 2.16 2.39 2.12 34,400 2.19 2.07
11-10-21 2.20 2.22 2.14 9,700 2.14 2.02
Date Open High Low Vol Cls adjCls
11-10-20 2.25 2.28 2.15 23,200 2.15 2.03
11-10-19 2.32 2.38 2.22 14,600 2.25 2.13
11-10-18 2.49 2.49 2.29 19,200 2.29 2.17
11-10-17 2.50 2.50 2.44 10,200 2.45 2.32
11-10-14 2.42 2.48 2.38 16,900 2.48 2.35
11-10-13 2.27 2.39 2.20 2,400 2.38 2.25
11-10-12 2.29 2.31 2.20 13,000 2.20 2.08
11-10-11 2.25 2.31 2.24 13,000 2.31 2.18
11-10-10 2.25 2.28 2.22 6,900 2.27 2.15
Date Open High Low Vol Cls adjCls
11-10-07 2.23 2.25 2.23 800 2.25 2.13
11-10-06 2.26 2.26 2.22 1,600 2.26 2.14
11-10-05 2.14 2.18 2.14 14,300 2.15 2.03
11-10-04 2.15 2.18 2.14 13,700 2.16 2.04
11-10-03 2.31 2.31 2.15 32,400 2.16 2.04
11-09-30 2.30 2.30 2.16 9,500 2.27 2.15
11-09-29 2.30 2.30 2.25 4,900 2.26 2.14
11-09-28 2.32 2.35 2.26 4,000 2.26 2.14
11-09-27 2.26 2.60 2.26 14,300 2.37 2.24
Date Open High Low Vol Cls adjCls
11-09-26 2.25 2.28 2.15 19,600 2.23 2.11
11-09-23 2.32 2.32 2.24 8,600 2.24 2.12
11-09-22 2.35 2.35 2.25 13,300 2.31 2.18
11-09-21 2.40 2.43 2.34 7,500 2.34 2.21
11-09-20 2.54 2.63 2.39 39,100 2.39 2.26
11-09-19 2.53 2.53 2.45 26,100 2.45 2.32
11-09-16 2.61 2.66 2.60 7,600 2.66 2.52
11-09-15 2.66 2.67 2.49 15,000 2.60 2.46
11-09-14 2.61 2.71 2.61 3,800 2.68 2.53
Date Open High Low Vol Cls adjCls
11-09-13 2.61 2.67 2.61 4,800 2.62 2.48
11-09-12 2.67 2.69 2.57 6,700 2.64 2.50
11-09-09 2.63 2.68 2.62 5,100 2.62 2.48
11-09-08 2.68 2.68 2.65 1,500 2.68 2.53
11-09-07 2.63 2.70 2.63 5,300 2.65 2.51
11-09-06 2.54 2.64 2.42 21,600 2.60 2.46
11-09-02 2.66 2.71 2.65 3,600 2.65 2.51
11-09-01 2.63 2.75 2.63 3,800 2.65 2.51
11-08-31 2.60 2.73 2.60 13,200 2.63 2.49
Date Open High Low Vol Cls adjCls
11-08-30 2.51 2.59 2.50 2,000 2.57 2.43
11-08-29 2.60 2.60 2.42 50,500 2.53 2.39
11-08-26 2.61 2.63 2.59 5,400 2.60 2.46
11-08-25 2.59 2.63 2.57 3,900 2.62 2.48
11-08-24 2.51 2.63 2.51 12,000 2.59 2.45
11-08-23 2.61 2.64 2.50 275,800 2.52 2.38
11-08-22 2.69 2.71 2.65 1,100 2.65 2.51
11-08-19 2.63 2.76 2.63 6,400 2.69 2.54
11-08-18 2.70 2.72 2.63 26,700 2.67 2.52
Date Open High Low Vol Cls adjCls
11-08-17 2.73 2.76 2.68 27,800 2.68 2.53
11-08-16 2.75 2.75 2.67 19,200 2.68 2.53
11-08-15 2.66 2.75 2.66 15,100 2.72 2.57
11-08-12 2.70 2.75 2.60 31,100 2.63 2.49
11-08-11 2.64 2.74 2.64 18,700 2.70 2.55
11-08-10 2.63 2.70 2.60 21,800 2.65 2.51
11-08-09 2.70 2.78 2.65 17,100 2.65 2.51
11-08-08 2.68 2.78 2.65 23,500 2.69 2.54
11-08-05 2.85 2.88 2.65 27,100 2.72 2.54
Date Open High Low Vol Cls adjCls
11-08-04 2.95 2.95 2.85 28,400 2.85 2.67
11-08-03 3.02 3.02 2.90 35,100 2.92 2.73
11-08-02 3.10 3.14 2.95 16,600 3.07 2.87
11-08-01 3.12 3.15 3.05 17,100 3.09 2.89
11-07-29 3.15 3.27 3.10 23,600 3.10 2.90
11-07-28 3.30 3.41 3.23 1,900 3.23 3.02
11-07-27 3.26 3.30 3.15 8,200 3.25 3.04
11-07-26 3.32 3.47 3.27 7,000 3.27 3.06
11-07-25 3.33 3.35 3.30 11,200 3.34 3.12
Date Open High Low Vol Cls adjCls
11-07-22 3.34 3.36 3.23 7,200 3.31 3.10
11-07-21 3.22 3.31 3.22 2,800 3.28 3.07
11-07-20 3.17 3.21 3.17 4,200 3.18 2.97
11-07-19 3.25 3.31 3.16 5,300 3.17 2.96
11-07-18 3.22 3.31 3.18 10,400 3.23 3.02
11-07-15 3.17 3.23 3.16 6,400 3.17 2.96
11-07-14 3.30 3.30 3.16 1,400 3.18 2.97
11-07-13 3.18 3.28 3.18 4,800 3.21 3.00
11-07-12 3.16 3.21 3.16 6,800 3.20 2.99
Date Open High Low Vol Cls adjCls
11-07-11 3.20 3.23 3.15 3,300 3.18 2.97
11-07-08 3.25 3.25 3.24 2,000 3.25 3.04
11-07-07 3.20 3.30 3.20 2,400 3.25 3.04
11-07-06 3.21 3.21 3.20 1,200 3.20 2.99
11-07-05 3.28 3.28 3.20 6,000 3.21 3.00
11-07-01 3.27 3.27 3.20 125,900 3.25 3.04
11-06-30 3.23 3.23 3.20 8,600 3.20 2.99
11-06-29 3.24 3.27 3.22 10,800 3.23 3.02
11-06-28 3.27 3.29 3.23 6,000 3.27 3.06
Date Open High Low Vol Cls adjCls
11-06-27 3.27 3.30 3.25 5,100 3.25 3.04
11-06-24 3.24 3.34 3.24 10,100 3.25 3.04
11-06-23 3.22 3.28 3.19 2,500 3.22 3.01
11-06-22 3.21 3.36 3.20 11,700 3.30 3.09
11-06-21 3.20 3.24 3.15 11,600 3.21 3.00
11-06-20 3.28 3.28 3.16 9,300 3.17 2.96
11-06-17 3.23 3.27 3.20 11,100 3.27 3.06
11-06-16 3.29 3.29 3.15 28,300 3.27 3.06
11-06-15 3.31 3.36 3.28 13,000 3.29 3.08
Date Open High Low Vol Cls adjCls
11-06-14 3.27 3.43 3.25 17,000 3.29 3.08
11-06-13 3.43 3.47 3.25 31,600 3.29 3.08
11-06-10 3.39 3.50 3.36 11,000 3.48 3.25
11-06-09 3.30 3.45 3.30 11,700 3.39 3.17
11-06-08 3.48 3.50 3.28 17,200 3.28 3.07
11-06-07 3.44 3.58 3.35 21,200 3.50 3.27
11-06-06 3.56 3.56 3.40 56,200 3.41 3.19
11-06-03 3.59 3.59 3.52 7,600 3.57 3.34
11-06-02 3.59 3.60 3.46 38,800 3.60 3.37
Date Open High Low Vol Cls adjCls
11-06-01 3.51 3.60 3.50 32,200 3.59 3.36
11-05-31 3.35 3.58 3.35 118,000 3.56 3.33
11-05-27 3.16 3.20 3.14 14,200 3.14 2.94
11-05-26 3.23 3.23 3.20 11,700 3.21 3.00
11-05-25 3.21 3.29 3.21 2,600 3.25 3.04
11-05-24 3.35 3.35 3.15 16,300 3.20 2.99
11-05-23 3.42 3.47 3.34 12,200 3.39 3.17
11-05-20 3.46 3.48 3.44 9,300 3.44 3.22
11-05-19 3.48 3.48 3.45 6,800 3.47 3.25
Date Open High Low Vol Cls adjCls
11-05-18 3.46 3.49 3.46 1,800 3.49 3.26
11-05-17 3.49 3.52 3.44 8,100 3.47 3.25
11-05-16 3.49 3.53 3.49 4,000 3.52 3.29
11-05-13 3.54 3.54 3.48 4,300 3.51 3.28
11-05-12 3.56 3.56 3.45 5,600 3.53 3.30
11-05-11 3.57 3.57 3.52 2,800 3.55 3.32
11-05-10 3.52 3.55 3.52 800 3.55 3.32
11-05-09 3.48 3.54 3.48 8,100 3.54 3.31
11-05-06 3.51 3.54 3.47 5,600 3.50 3.27
Date Open High Low Vol Cls adjCls
11-05-05 3.52 3.54 3.49 6,500 3.50 3.25
11-05-04 3.50 3.57 3.50 37,000 3.53 3.27
11-05-03 3.52 3.57 3.48 20,000 3.51 3.25
11-05-02 3.51 3.56 3.51 32,000 3.52 3.26
11-04-29 3.59 3.59 3.52 13,000 3.52 3.26
11-04-28 3.51 3.60 3.50 34,200 3.59 3.33
11-04-27 3.52 3.60 3.52 10,300 3.59 3.33
11-04-26 3.59 3.59 3.47 6,600 3.53 3.27
11-04-25 3.52 3.57 3.52 11,600 3.57 3.31
Date Open High Low Vol Cls adjCls
11-04-21 3.53 3.58 3.53 4,100 3.58 3.32
11-04-20 3.55 3.60 3.52 4,500 3.52 3.26
11-04-19 3.53 3.57 3.52 1,800 3.52 3.26
11-04-18 3.52 3.55 3.52 8,900 3.55 3.29
11-04-15 3.55 3.59 3.53 4,300 3.55 3.29
11-04-14 3.52 3.58 3.50 13,200 3.53 3.27
11-04-13 3.50 3.50 3.47 7,600 3.48 3.23
11-04-12 3.54 3.54 3.48 15,500 3.49 3.24
11-04-11 3.59 3.61 3.53 11,500 3.53 3.27
Date Open High Low Vol Cls adjCls
11-04-08 3.60 3.64 3.59 4,400 3.59 3.33
11-04-07 3.62 3.62 3.55 18,400 3.55 3.29
11-04-06 3.66 3.66 3.62 5,700 3.63 3.37
11-04-05 3.65 3.66 3.61 8,600 3.64 3.37
11-04-04 3.57 3.69 3.57 18,200 3.61 3.35
11-04-01 3.61 3.61 3.56 51,800 3.57 3.31
11-03-31 3.58 3.62 3.56 24,300 3.59 3.33
11-03-30 3.48 3.59 3.46 15,100 3.58 3.32
11-03-29 3.43 3.47 3.41 10,000 3.46 3.21
Date Open High Low Vol Cls adjCls
11-03-28 3.47 3.47 3.44 4,700 3.44 3.19
11-03-25 3.43 3.47 3.42 13,800 3.45 3.20
11-03-24 3.42 3.50 3.42 6,700 3.46 3.21
11-03-23 3.44 3.47 3.40 3,900 3.42 3.17
11-03-22 3.50 3.50 3.44 3,100 3.50 3.25
11-03-21 3.51 3.51 3.44 18,200 3.49 3.24
11-03-18 3.41 3.53 3.37 67,800 3.53 3.27
11-03-17 3.45 3.45 3.41 27,000 3.42 3.17
11-03-16 3.50 3.53 3.41 10,600 3.43 3.18
Date Open High Low Vol Cls adjCls
11-03-15 3.55 3.60 3.47 16,100 3.50 3.25
11-03-14 3.61 3.61 3.55 7,000 3.55 3.29
11-03-11 3.64 3.66 3.62 13,300 3.63 3.37
11-03-10 3.63 3.65 3.60 9,600 3.60 3.34
11-03-09 3.67 3.67 3.59 7,900 3.60 3.34
11-03-08 3.60 3.65 3.60 9,300 3.63 3.37
11-03-07 3.57 3.63 3.54 11,100 3.56 3.30
11-03-04 3.63 3.63 3.58 9,800 3.61 3.35
11-03-03 3.57 3.61 3.55 16,600 3.60 3.34
Date Open High Low Vol Cls adjCls
11-03-02 3.55 3.58 3.51 7,900 3.58 3.32
11-03-01 3.58 3.58 3.51 3,900 3.54 3.28
11-02-28 3.51 3.55 3.51 12,300 3.55 3.29
11-02-25 3.51 3.55 3.51 10,000 3.55 3.29
11-02-24 3.50 3.55 3.49 21,200 3.49 3.24
11-02-23 3.55 3.57 3.51 16,000 3.52 3.26
11-02-22 3.54 3.58 3.50 13,900 3.56 3.30
11-02-18 3.58 3.60 3.55 12,200 3.56 3.30
11-02-17 3.54 3.59 3.52 15,400 3.59 3.33
Date Open High Low Vol Cls adjCls
11-02-16 3.53 3.58 3.52 8,200 3.55 3.29
11-02-15 3.58 3.58 3.51 7,800 3.56 3.30
11-02-14 3.53 3.58 3.51 11,500 3.56 3.30
11-02-11 3.50 3.53 3.50 7,900 3.52 3.26
11-02-10 3.52 3.54 3.50 5,300 3.51 3.25
11-02-09 3.53 3.56 3.52 5,600 3.52 3.26
11-02-08 3.54 3.59 3.50 16,200 3.56 3.30
11-02-07 3.56 3.58 3.50 13,200 3.56 3.27
11-02-04 3.59 3.59 3.53 18,100 3.57 3.28
Date Open High Low Vol Cls adjCls
11-02-03 3.49 3.56 3.49 15,700 3.55 3.26
11-02-02 3.51 3.55 3.50 18,300 3.53 3.25
11-02-01 3.46 3.48 3.44 23,600 3.47 3.19
11-01-31 3.46 3.48 3.44 10,400 3.44 3.16
11-01-28 3.56 3.56 3.46 19,200 3.51 3.23
11-01-27 3.50 3.58 3.37 52,300 3.54 3.25
11-01-26 3.54 3.60 3.51 26,500 3.59 3.30
11-01-25 3.51 3.53 3.49 16,600 3.50 3.22
11-01-24 3.50 3.52 3.46 11,800 3.50 3.22
Date Open High Low Vol Cls adjCls
11-01-21 3.49 3.49 3.42 14,400 3.44 3.16
11-01-20 3.43 3.57 3.42 25,500 3.45 3.17
11-01-19 3.46 3.54 3.40 36,200 3.41 3.14
11-01-18 3.72 3.75 3.45 84,800 3.45 3.17
11-01-14 3.79 3.88 3.51 98,300 3.56 3.27
11-01-13 3.76 3.82 3.72 12,400 3.81 3.50
11-01-12 3.73 3.81 3.71 21,200 3.79 3.48
11-01-11 3.65 4.00 3.60 53,300 3.66 3.36
11-01-10 3.60 3.70 3.51 56,200 3.54 3.25
Date Open High Low Vol Cls adjCls
11-01-07 3.55 3.79 3.50 44,900 3.63 3.34
11-01-06 3.50 3.55 3.47 45,100 3.53 3.25
11-01-05 3.47 3.50 3.47 28,300 3.48 3.20
11-01-04 3.48 3.49 3.45 20,000 3.45 3.17
11-01-03 3.42 3.50 3.42 27,800 3.46 3.18
10-12-31 3.46 3.46 3.40 19,900 3.40 3.13
10-12-30 3.42 3.46 3.40 91,000 3.44 3.16
10-12-29 3.45 3.48 3.41 17,300 3.44 3.16
10-12-28 3.40 3.47 3.40 19,500 3.45 3.17
Date Open High Low Vol Cls adjCls
10-12-27 3.42 3.46 3.41 7,600 3.41 3.14
10-12-23 3.45 3.45 3.42 8,800 3.43 3.15
10-12-22 3.47 3.47 3.39 14,800 3.43 3.15
10-12-21 3.42 3.46 3.40 8,300 3.46 3.18
10-12-20 3.41 3.50 3.41 32,500 3.44 3.16
10-12-17 3.43 3.45 3.36 60,800 3.36 3.09
10-12-16 3.41 3.44 3.40 8,200 3.44 3.16
10-12-15 3.40 3.43 3.40 16,000 3.41 3.14
10-12-14 3.41 3.43 3.40 16,500 3.41 3.14
Date Open High Low Vol Cls adjCls
10-12-13 3.43 3.43 3.42 14,000 3.42 3.14
10-12-10 3.43 3.43 3.40 7,800 3.42 3.14
10-12-09 3.42 3.46 3.41 9,600 3.43 3.15
10-12-08 3.43 3.46 3.41 11,400 3.46 3.18
10-12-07 3.43 3.49 3.41 11,400 3.45 3.17
10-12-06 3.46 3.46 3.39 29,700 3.41 3.14
10-12-03 3.48 3.54 3.45 50,800 3.49 3.21
10-12-02 3.59 3.60 3.46 27,600 3.47 3.19
10-12-01 3.44 3.59 3.41 58,900 3.58 3.29
Date Open High Low Vol Cls adjCls
10-11-30 3.44 3.49 3.43 12,300 3.48 3.20
10-11-29 3.50 3.50 3.40 9,200 3.41 3.14
10-11-26 3.37 3.43 3.37 2,900 3.39 3.12
10-11-24 3.37 3.48 3.37 8,600 3.41 3.14
10-11-23 3.44 3.45 3.39 14,100 3.40 3.13
10-11-22 3.45 3.46 3.39 9,300 3.43 3.15
10-11-19 3.39 3.46 3.37 25,500 3.46 3.18
10-11-18 3.45 3.46 3.41 36,300 3.43 3.15
10-11-17 3.48 3.48 3.41 23,800 3.41 3.14
Date Open High Low Vol Cls adjCls
10-11-16 3.37 3.52 3.37 30,300 3.52 3.24
10-11-15 3.44 3.45 3.40 5,400 3.41 3.14
10-11-12 3.42 3.43 3.38 16,500 3.39 3.12
10-11-11 3.44 3.45 3.40 16,300 3.45 3.17
10-11-10 3.39 3.46 3.39 13,800 3.46 3.18
10-11-09 3.43 3.43 3.40 24,700 3.41 3.14
10-11-08 3.40 3.43 3.40 27,100 3.43 3.15
10-11-05 3.42 3.47 3.42 18,800 3.45 3.14
10-11-04 3.50 3.50 3.40 23,400 3.42 3.12
Date Open High Low Vol Cls adjCls
10-11-03 3.42 3.49 3.42 31,000 3.47 3.16
10-11-02 3.46 3.46 3.42 19,800 3.46 3.15
10-11-01 3.49 3.49 3.41 48,800 3.49 3.18
10-10-29 3.40 3.48 3.40 20,500 3.48 3.17
10-10-28 3.40 3.47 3.36 24,500 3.38 3.08
10-10-27 3.43 3.44 3.36 12,900 3.40 3.10
10-10-26 3.41 3.45 3.39 36,700 3.42 3.12
10-10-25 3.45 3.49 3.40 32,000 3.43 3.13
10-10-22 3.47 3.47 3.39 28,600 3.47 3.16
Date Open High Low Vol Cls adjCls
10-10-21 3.42 3.46 3.39 18,900 3.44 3.14
10-10-20 3.42 3.46 3.39 18,400 3.43 3.13
10-10-19 3.43 3.48 3.38 23,900 3.43 3.13
10-10-18 3.44 3.50 3.38 9,700 3.45 3.14
10-10-15 3.46 3.46 3.41 41,700 3.46 3.15
10-10-14 3.41 3.50 3.41 20,100 3.48 3.17
10-10-13 3.48 3.49 3.41 16,000 3.45 3.14
10-10-12 3.50 3.50 3.41 7,900 3.48 3.17
10-10-11 3.47 3.48 3.39 11,800 3.48 3.17
Date Open High Low Vol Cls adjCls
10-10-08 3.45 3.45 3.37 15,200 3.41 3.11
10-10-07 3.37 3.48 3.33 26,500 3.48 3.17
10-10-06 3.38 3.49 3.38 43,500 3.38 3.08
10-10-05 3.40 3.41 3.38 20,500 3.41 3.11
10-10-04 3.43 3.44 3.39 12,800 3.40 3.10
10-10-01 3.37 3.47 3.36 60,300 3.44 3.14
10-09-30 3.40 3.41 3.34 21,200 3.40 3.10
10-09-29 3.42 3.45 3.34 31,600 3.40 3.10
10-09-28 3.45 3.48 3.40 6,500 3.42 3.12
Date Open High Low Vol Cls adjCls
10-09-27 3.45 3.48 3.43 9,700 3.43 3.13
10-09-24 3.44 3.46 3.40 10,400 3.45 3.14
10-09-23 3.43 3.44 3.41 16,900 3.41 3.11
10-09-22 3.41 3.46 3.40 16,600 3.43 3.13
10-09-21 3.47 3.47 3.40 16,800 3.42 3.12
10-09-20 3.40 3.50 3.40 34,200 3.46 3.15
10-09-17 3.48 3.50 3.36 60,800 3.39 3.09
10-09-16 3.45 3.49 3.43 4,600 3.48 3.17
10-09-15 3.39 3.49 3.39 18,800 3.44 3.14
Date Open High Low Vol Cls adjCls
10-09-14 3.56 3.56 3.39 30,400 3.40 3.10
10-09-13 3.45 3.59 3.40 158,400 3.54 3.23
10-09-10 3.48 3.50 3.40 8,000 3.46 3.15
10-09-09 3.41 3.45 3.39 15,100 3.44 3.14
10-09-08 3.40 3.46 3.39 10,000 3.39 3.09
10-09-07 3.44 3.50 3.39 10,800 3.45 3.14
10-09-03 3.48 3.48 3.40 14,700 3.41 3.11
10-09-02 3.37 3.51 3.36 37,600 3.51 3.20
10-09-01 3.44 3.44 3.31 18,600 3.40 3.10
Date Open High Low Vol Cls adjCls
10-08-31 3.41 3.47 3.40 11,200 3.40 3.10
10-08-30 3.41 3.48 3.40 5,100 3.44 3.14
10-08-27 3.40 3.48 3.40 14,200 3.41 3.11
10-08-26 3.44 3.49 3.40 55,800 3.45 3.14
10-08-25 3.40 3.43 3.38 16,300 3.43 3.13
10-08-24 3.40 3.45 3.39 10,400 3.43 3.13
10-08-23 3.43 3.44 3.39 14,500 3.42 3.12
10-08-20 3.40 3.43 3.39 17,300 3.42 3.12
10-08-19 3.40 3.43 3.39 33,000 3.43 3.13
Date Open High Low Vol Cls adjCls
10-08-18 3.42 3.42 3.39 28,000 3.41 3.11
10-08-17 3.44 3.44 3.37 17,400 3.42 3.12
10-08-16 3.39 3.40 3.35 14,000 3.38 3.08
10-08-13 3.39 3.42 3.31 23,500 3.36 3.06
10-08-12 3.39 3.41 3.35 34,700 3.36 3.06
10-08-11 3.43 3.44 3.37 12,600 3.44 3.14
10-08-10 3.38 3.50 3.32 66,900 3.45 3.14
10-08-09 3.35 3.41 3.34 32,800 3.35 3.05
10-08-06 3.27 3.38 3.22 17,400 3.38 3.08
Date Open High Low Vol Cls adjCls
10-08-05 3.33 3.36 3.31 7,700 3.31 2.99
10-08-04 3.31 3.38 3.31 8,800 3.33 3.01
10-08-03 3.32 3.38 3.21 15,600 3.35 3.03
10-08-02 3.33 3.36 3.30 17,400 3.34 3.02
10-07-30 3.29 3.40 3.27 50,300 3.34 3.02
10-07-29 3.22 3.28 3.14 31,500 3.28 2.96
10-07-28 3.28 3.28 3.13 23,600 3.21 2.90
10-07-27 3.26 3.28 3.21 23,900 3.25 2.94
10-07-26 3.25 3.29 3.20 13,600 3.24 2.93
Date Open High Low Vol Cls adjCls
10-07-23 3.11 3.27 3.11 36,300 3.25 2.94
10-07-22 3.07 3.15 3.00 81,200 3.15 2.84
10-07-21 3.07 3.16 3.01 98,700 3.03 2.74
10-07-20 2.98 3.12 2.97 51,300 3.12 2.82
10-07-19 3.03 3.06 2.98 34,400 2.99 2.70
10-07-16 3.02 3.06 3.00 31,300 3.00 2.71
10-07-15 3.01 3.07 3.01 22,000 3.02 2.73
10-07-14 3.13 3.13 3.00 19,200 3.02 2.73
10-07-13 3.03 3.13 3.01 41,400 3.13 2.83
Date Open High Low Vol Cls adjCls
10-07-12 2.99 3.05 2.99 40,400 3.03 2.74
10-07-09 2.92 2.96 2.87 39,000 2.95 2.66
10-07-08 2.85 2.99 2.85 41,000 2.88 2.60
10-07-07 2.91 2.95 2.84 54,400 2.88 2.60
10-07-06 3.03 3.05 2.83 74,200 2.91 2.63
10-07-02 2.88 3.06 2.80 102,200 3.03 2.74
10-07-01 2.94 3.00 2.81 111,800 2.83 2.56
10-06-30 2.94 3.12 2.89 92,200 2.89 2.61
10-06-29 2.95 2.99 2.85 96,000 2.97 2.68
Date Open High Low Vol Cls adjCls
10-06-28 2.92 3.00 2.85 115,400 2.90 2.62
10-06-25 3.03 3.08 2.79 1,892,400 2.92 2.64
10-06-24 3.13 3.18 3.01 85,700 3.01 2.72
10-06-23 3.00 3.20 3.00 43,500 3.13 2.83
10-06-22 3.13 3.21 2.98 69,800 3.00 2.71
10-06-21 3.16 3.24 3.10 54,200 3.13 2.83
10-06-18 3.22 3.22 3.11 71,800 3.12 2.82
10-06-17 3.18 3.24 3.16 40,100 3.20 2.89
10-06-16 3.22 3.22 3.15 34,400 3.16 2.85
Date Open High Low Vol Cls adjCls
10-06-15 3.09 3.26 3.03 74,900 3.20 2.89
10-06-14 3.02 3.17 3.02 82,100 3.08 2.78
10-06-11 2.80 3.12 2.76 86,100 2.99 2.70
10-06-10 2.78 2.90 2.75 119,900 2.77 2.50
10-06-09 2.89 2.93 2.73 107,300 2.74 2.47
10-06-08 2.95 3.01 2.84 69,300 2.86 2.58
10-06-07 3.06 3.06 2.93 109,000 2.95 2.66
10-06-04 3.06 3.11 3.04 93,600 3.04 2.75
10-06-03 3.07 3.23 3.07 51,000 3.15 2.84
Date Open High Low Vol Cls adjCls
10-06-02 3.09 3.14 3.07 112,200 3.07 2.77
10-06-01 3.25 3.25 3.09 111,000 3.09 2.79
10-05-28 3.26 3.27 3.14 72,300 3.23 2.92
10-05-27 3.33 3.41 3.26 73,300 3.26 2.94
10-05-26 3.43 3.55 3.22 381,800 3.24 2.93
10-05-25 3.35 3.45 3.35 79,700 3.42 3.09
10-05-24 3.48 3.59 3.47 61,100 3.50 3.16
10-05-21 3.43 3.53 3.41 74,800 3.47 3.13
10-05-20 3.45 3.55 3.45 157,400 3.47 3.13
Date Open High Low Vol Cls adjCls
10-05-19 3.57 3.57 3.51 99,400 3.53 3.19
10-05-18 3.59 3.67 3.52 131,200 3.54 3.20
10-05-17 3.61 3.71 3.57 80,400 3.60 3.25
10-05-14 3.56 3.64 3.48 89,100 3.60 3.25
10-05-13 3.60 3.64 3.55 57,600 3.57 3.22
10-05-12 3.70 3.75 3.60 71,400 3.62 3.27
10-05-11 3.69 3.71 3.62 20,800 3.70 3.34
10-05-10 3.86 3.86 3.65 57,900 3.69 3.33
10-05-07 3.61 3.74 3.59 53,900 3.63 3.28
Date Open High Low Vol Cls adjCls
10-05-06 3.74 3.98 3.57 102,500 3.63 3.28
10-05-05 3.85 4.01 3.73 56,600 3.76 3.37
10-05-04 3.97 4.00 3.75 70,500 3.82 3.42
10-05-03 3.96 4.14 3.83 63,300 4.00 3.58
10-04-30 4.05 4.09 3.92 56,400 3.93 3.52
10-04-29 4.17 4.17 3.90 70,100 4.07 3.65
10-04-28 4.14 4.15 4.07 15,900 4.13 3.70
10-04-27 4.21 4.21 4.10 30,600 4.10 3.67
10-04-26 4.15 4.19 4.11 26,400 4.15 3.72
Date Open High Low Vol Cls adjCls
10-04-23 4.18 4.21 4.12 34,800 4.15 3.72
10-04-22 4.11 4.19 4.11 24,500 4.19 3.75
10-04-21 4.08 4.15 4.05 29,300 4.14 3.71
10-04-20 4.00 4.11 4.00 22,700 4.09 3.66
10-04-19 4.00 4.02 3.97 23,000 3.99 3.57
10-04-16 4.11 4.11 3.98 38,300 4.00 3.58
10-04-15 4.06 4.18 4.03 38,100 4.11 3.68
10-04-14 4.00 4.08 3.92 52,900 4.05 3.63
10-04-13 3.97 4.46 3.95 32,600 3.97 3.56
Date Open High Low Vol Cls adjCls
10-04-12 4.04 4.04 3.95 35,500 3.97 3.56
10-04-09 3.92 3.98 3.82 38,200 3.88 3.48
10-04-08 3.91 4.00 3.87 35,000 3.91 3.50
10-04-07 4.01 4.03 3.94 29,000 3.96 3.55
10-04-06 4.05 4.05 3.99 31,900 4.04 3.62
10-04-05 3.94 4.06 3.90 89,900 4.06 3.64
10-04-01 3.98 4.01 3.85 42,300 3.92 3.51
10-03-31 3.84 3.98 3.84 34,500 3.96 3.55
10-03-30 3.80 4.00 3.77 155,600 3.87 3.47
Date Open High Low Vol Cls adjCls
10-03-29 3.88 3.90 3.70 45,200 3.78 3.39
10-03-26 3.89 3.97 3.87 29,700 3.89 3.49
10-03-25 4.00 4.05 3.85 42,700 3.86 3.46
10-03-24 4.00 4.00 3.94 39,300 3.97 3.56
10-03-23 4.00 4.06 3.93 55,100 4.02 3.60
10-03-22 3.91 4.00 3.73 86,400 3.99 3.57
10-03-19 3.95 3.95 3.65 134,500 3.95 3.54
10-03-18 3.79 3.84 3.73 41,400 3.77 3.38
10-03-17 3.83 3.83 3.80 14,100 3.81 3.41
Date Open High Low Vol Cls adjCls
10-03-16 3.78 3.81 3.77 19,800 3.81 3.41
10-03-15 3.76 3.79 3.75 22,700 3.78 3.39
10-03-12 3.77 3.82 3.70 41,900 3.73 3.34
10-03-11 3.71 3.78 3.70 39,200 3.74 3.35
10-03-10 3.76 3.84 3.74 33,700 3.75 3.36
10-03-09 3.76 3.85 3.72 81,100 3.74 3.35
10-03-08 3.75 3.82 3.70 31,900 3.75 3.36
10-03-05 3.75 3.79 3.66 60,000 3.72 3.33
10-03-04 3.77 3.80 3.65 49,400 3.72 3.33
Date Open High Low Vol Cls adjCls
10-03-03 3.86 3.86 3.73 29,500 3.77 3.38
10-03-02 3.82 3.89 3.80 80,100 3.84 3.44
10-03-01 3.69 3.87 3.60 68,300 3.80 3.40
10-02-26 3.59 3.69 3.53 60,900 3.69 3.31
10-02-25 3.63 3.66 3.55 31,400 3.60 3.23
10-02-24 3.69 3.74 3.66 32,200 3.70 3.31
10-02-23 3.69 3.70 3.60 37,900 3.68 3.30
10-02-22 3.67 3.72 3.62 17,300 3.69 3.31
10-02-19 3.65 3.69 3.63 25,000 3.67 3.29
Date Open High Low Vol Cls adjCls
10-02-18 3.63 3.67 3.60 14,900 3.65 3.27
10-02-17 3.70 3.70 3.58 24,400 3.64 3.26
10-02-16 3.64 3.70 3.61 26,900 3.68 3.30
10-02-12 3.55 3.62 3.51 31,300 3.59 3.22
10-02-11 3.50 3.59 3.49 42,700 3.58 3.21
10-02-10 3.54 3.56 3.48 31,300 3.50 3.14
10-02-09 3.57 3.58 3.50 19,300 3.58 3.21
10-02-08 3.52 3.52 3.45 65,800 3.51 3.14
10-02-05 3.52 3.57 3.41 48,000 3.53 3.14
Date Open High Low Vol Cls adjCls
10-02-04 3.55 3.60 3.49 59,200 3.50 3.11
10-02-03 3.65 3.71 3.56 33,100 3.59 3.19
10-02-02 3.67 3.78 3.67 52,300 3.67 3.26
10-02-01 3.54 3.67 3.50 40,500 3.65 3.24
10-01-29 3.50 3.62 3.50 131,200 3.50 3.11
10-01-28 3.58 3.62 3.49 52,300 3.50 3.11
10-01-27 3.49 3.60 3.49 25,500 3.58 3.18
10-01-26 3.54 3.57 3.49 46,200 3.50 3.11
10-01-25 3.57 3.68 3.51 56,500 3.54 3.14
Date Open High Low Vol Cls adjCls
10-01-22 3.58 3.74 3.55 97,700 3.55 3.15
10-01-21 3.67 3.75 3.55 124,500 3.57 3.17
10-01-20 3.66 3.79 3.63 62,500 3.67 3.26
10-01-19 3.80 3.89 3.68 78,100 3.71 3.30
10-01-15 3.81 3.85 3.70 92,800 3.73 3.31
10-01-14 3.81 3.89 3.76 29,400 3.79 3.37
10-01-13 3.89 3.91 3.78 39,300 3.82 3.39
10-01-12 3.93 3.93 3.85 39,000 3.86 3.43
10-01-11 3.94 4.06 3.92 60,400 3.95 3.51
Date Open High Low Vol Cls adjCls
10-01-08 3.93 3.95 3.82 53,100 3.87 3.44
10-01-07 3.91 3.96 3.87 34,200 3.96 3.52
10-01-06 3.99 4.00 3.87 41,600 3.87 3.44
10-01-05 4.05 4.05 3.95 76,100 4.01 3.56
10-01-04 3.85 4.05 3.81 196,000 4.05 3.60
09-12-31 3.82 3.86 3.68 142,900 3.78 3.36
09-12-30 3.90 3.93 3.76 51,300 3.83 3.40
09-12-29 4.00 4.00 3.87 46,600 3.90 3.46
09-12-28 4.01 4.07 3.95 55,600 3.98 3.54
Date Open High Low Vol Cls adjCls
09-12-24 3.84 4.01 3.79 36,100 3.97 3.53
09-12-23 3.69 3.86 3.65 62,800 3.83 3.40
09-12-22 3.78 3.78 3.66 54,900 3.69 3.28
09-12-21 3.78 3.82 3.64 74,100 3.78 3.36
09-12-18 3.64 3.83 3.52 182,100 3.82 3.39
09-12-17 3.54 3.62 3.51 42,500 3.59 3.19
09-12-16 3.56 3.59 3.52 71,300 3.56 3.16
09-12-15 3.60 3.65 3.51 55,100 3.51 3.12
09-12-14 3.64 3.70 3.55 57,300 3.62 3.22
Date Open High Low Vol Cls adjCls
09-12-11 3.65 3.68 3.48 60,200 3.60 3.20
09-12-10 3.65 3.72 3.57 67,100 3.62 3.22
09-12-09 3.61 3.73 3.58 107,500 3.62 3.22
09-12-08 4.19 4.30 3.47 337,300 3.54 3.14
09-12-07 4.45 4.50 4.25 41,400 4.25 3.78
09-12-04 4.38 4.47 4.31 41,500 4.44 3.94
09-12-03 4.52 4.57 4.27 77,800 4.27 3.79
09-12-02 4.62 4.71 4.40 55,400 4.47 3.97
09-12-01 4.62 4.73 4.51 38,300 4.63 4.11
Date Open High Low Vol Cls adjCls
09-11-30 4.45 4.56 4.35 57,100 4.56 4.05
09-11-27 4.45 4.63 4.45 41,600 4.46 3.96
09-11-25 4.57 4.70 4.52 25,200 4.55 4.04
09-11-24 4.53 4.56 4.45 66,600 4.56 4.05
09-11-23 4.64 4.75 4.51 57,900 4.54 4.03
09-11-20 4.50 4.59 4.45 39,800 4.55 4.04
09-11-19 4.69 4.71 4.50 68,400 4.52 4.02
09-11-18 4.75 4.77 4.69 27,500 4.71 4.18
09-11-17 4.73 4.87 4.70 38,500 4.76 4.23
Date Open High Low Vol Cls adjCls
09-11-16 4.73 4.91 4.66 79,200 4.75 4.22
09-11-13 4.67 4.84 4.61 34,000 4.67 4.15
09-11-12 4.82 4.97 4.62 54,800 4.64 4.12
09-11-11 4.90 4.98 4.81 42,700 4.81 4.27
09-11-10 4.89 5.02 4.80 44,500 4.82 4.28
09-11-09 4.98 5.11 4.86 81,200 4.95 4.40
09-11-06 4.83 4.97 4.81 34,300 4.91 4.36
09-11-05 4.69 4.95 4.55 56,800 4.91 4.32
09-11-04 4.96 5.00 4.60 67,300 4.62 4.06
Date Open High Low Vol Cls adjCls
09-11-03 4.75 5.00 4.59 59,400 4.91 4.32
09-11-02 4.77 4.93 4.68 29,900 4.79 4.21
09-10-30 4.81 5.00 4.74 58,000 4.75 4.18
09-10-29 4.93 5.05 4.81 58,900 4.87 4.28
09-10-28 5.01 5.08 4.90 51,000 4.99 4.39
09-10-27 5.09 5.18 4.91 62,700 5.04 4.43
09-10-26 4.98 5.15 4.90 45,000 5.06 4.45
09-10-23 5.56 5.57 4.92 183,500 4.96 4.36
09-10-22 5.39 5.59 5.39 36,100 5.57 4.90
Date Open High Low Vol Cls adjCls
09-10-21 5.48 5.79 5.37 48,400 5.40 4.75
09-10-20 5.40 5.53 5.36 27,600 5.48 4.82
09-10-19 5.32 5.55 5.32 46,800 5.39 4.74
09-10-16 5.39 5.44 5.20 119,500 5.37 4.72
09-10-15 5.60 5.60 5.45 57,200 5.50 4.84
09-10-14 5.78 5.78 5.61 35,900 5.66 4.98
09-10-13 5.67 5.75 5.63 25,800 5.71 5.02
09-10-12 5.71 5.91 5.65 42,200 5.69 5.00
09-10-09 5.65 5.84 5.58 51,200 5.75 5.06
Date Open High Low Vol Cls adjCls
09-10-08 5.94 6.12 5.68 98,500 5.68 4.99
09-10-07 5.88 5.91 5.75 29,500 5.87 5.16
09-10-06 5.87 6.01 5.75 41,000 5.92 5.21
09-10-05 5.59 5.86 5.54 76,300 5.85 5.14
09-10-02 5.55 5.60 5.40 48,400 5.52 4.85
09-10-01 5.68 5.68 5.57 111,900 5.63 4.95
09-09-30 5.91 6.00 5.65 35,400 5.70 5.01
09-09-29 5.93 6.03 5.71 53,500 5.89 5.18
09-09-28 5.75 5.99 5.75 72,800 5.91 5.20
Date Open High Low Vol Cls adjCls
09-09-25 5.70 5.80 5.59 73,000 5.68 4.99
09-09-24 5.70 5.80 5.50 81,000 5.70 5.01
09-09-23 5.88 5.92 5.60 158,000 5.69 5.00
09-09-22 6.05 6.17 5.84 47,000 5.85 5.14
09-09-21 5.90 6.02 5.83 83,900 6.02 5.29
09-09-18 6.22 6.25 5.79 258,200 5.98 5.26
09-09-17 6.25 6.36 6.13 54,300 6.19 5.44
09-09-16 6.20 6.35 6.13 62,700 6.24 5.49
09-09-15 6.36 6.41 6.16 76,400 6.21 5.46
Date Open High Low Vol Cls adjCls
09-09-14 6.53 6.53 6.28 60,400 6.36 5.59
09-09-11 6.24 6.89 6.16 169,400 6.57 5.78
09-09-10 5.73 6.40 5.69 141,400 6.26 5.50
09-09-09 5.58 5.92 5.54 86,100 5.75 5.06
09-09-08 5.90 5.90 5.48 119,700 5.62 4.94
09-09-04 5.76 6.00 5.66 93,600 5.90 5.19
09-09-03 5.73 5.83 5.62 39,700 5.76 5.06
09-09-02 5.70 5.81 5.40 77,400 5.73 5.04
09-09-01 5.95 5.95 5.57 119,900 5.74 5.05
Date Open High Low Vol Cls adjCls
09-08-31 6.02 6.05 5.95 91,600 5.98 5.26
09-08-28 6.16 6.16 5.93 93,800 6.05 5.32
09-08-27 6.06 6.16 5.98 78,800 6.16 5.42
09-08-26 6.02 6.12 5.90 73,100 6.04 5.31
09-08-25 6.24 6.27 5.95 187,700 6.05 5.32
09-08-24 6.88 7.06 6.15 383,700 6.33 5.57
09-08-21 7.13 7.45 6.75 211,100 6.84 6.01
09-08-20 6.86 7.36 6.78 143,300 7.15 6.29
09-08-19 6.53 6.99 6.20 151,100 6.86 6.03
Date Open High Low Vol Cls adjCls
09-08-18 6.57 6.66 6.16 192,200 6.66 5.86
09-08-17 6.17 6.58 5.87 166,700 6.55 5.76
09-08-14 6.40 6.43 6.13 139,000 6.28 5.52
09-08-13 6.13 6.45 6.09 110,100 6.37 5.60
09-08-12 5.85 6.20 5.85 141,200 6.11 5.37
09-08-11 5.96 6.14 5.83 53,800 5.86 5.15
09-08-10 6.10 6.17 5.90 65,600 6.01 5.28
09-08-07 5.98 6.28 5.87 123,500 6.06 5.33
09-08-06 5.61 5.96 5.53 111,600 5.87 5.16
Date Open High Low Vol Cls adjCls
09-08-05 5.88 5.89 5.51 96,100 5.60 4.88
09-08-04 5.67 5.90 5.57 57,000 5.89 5.13
09-08-03 5.47 5.85 5.44 58,900 5.70 4.97
09-07-31 5.56 5.60 5.15 123,000 5.47 4.77
09-07-30 5.82 5.88 5.57 63,300 5.61 4.89
09-07-29 5.87 5.90 5.69 55,800 5.76 5.02
09-07-28 5.66 6.19 5.63 85,200 5.94 5.18
09-07-27 5.63 5.88 5.61 34,800 5.72 4.98
09-07-24 5.90 5.90 5.56 57,500 5.63 4.91
Date Open High Low Vol Cls adjCls
09-07-23 5.47 5.99 5.47 107,900 5.97 5.20
09-07-22 5.36 5.72 5.36 57,800 5.53 4.82
09-07-21 5.44 5.59 5.30 46,200 5.39 4.70
09-07-20 5.56 5.76 5.25 143,400 5.39 4.70
09-07-17 4.90 6.09 4.90 591,800 5.43 4.73
09-07-16 4.61 4.86 4.61 39,900 4.76 4.15
09-07-15 4.71 5.04 4.33 162,100 4.63 4.03
09-07-14 4.67 4.95 4.52 113,100 4.64 4.04
09-07-13 4.84 4.84 4.46 75,100 4.68 4.08
Date Open High Low Vol Cls adjCls
09-07-10 4.35 4.96 4.25 105,500 4.83 4.21
09-07-09 4.78 4.83 4.32 130,800 4.35 3.79
09-07-08 5.02 5.07 4.60 149,500 4.73 4.12
09-07-07 5.12 5.13 5.00 118,700 5.02 4.37
09-07-06 5.29 5.29 4.97 117,700 5.09 4.44
09-07-02 5.00 5.36 4.85 138,900 5.29 4.61
09-07-01 4.75 5.20 4.71 170,400 5.01 4.37
09-06-30 4.67 4.95 4.50 175,100 4.65 4.05
09-06-29 4.77 4.99 4.50 127,100 4.66 4.06
Date Open High Low Vol Cls adjCls
09-06-26 4.40 4.74 4.40 197,300 4.74 4.13
09-06-25 4.24 4.52 4.18 77,300 4.35 3.79
09-06-24 4.34 4.52 4.25 90,100 4.27 3.72
09-06-23 4.46 4.50 3.95 242,400 4.31 3.76
09-06-22 4.88 5.01 4.41 170,400 4.42 3.85
09-06-19 5.38 5.43 4.76 213,900 4.95 4.31
09-06-18 5.36 5.36 5.16 60,300 5.26 4.58
09-06-17 5.41 5.49 5.11 65,600 5.38 4.69
09-06-16 5.90 5.99 5.29 83,200 5.39 4.70
Date Open High Low Vol Cls adjCls
09-06-15 5.74 5.93 5.60 126,400 5.75 5.01
09-06-12 5.72 6.29 5.54 214,000 5.72 4.98
09-06-11 5.44 5.80 5.38 103,600 5.79 5.05
09-06-10 5.75 5.75 5.30 62,300 5.41 4.71
09-06-09 5.45 5.70 5.26 82,300 5.65 4.92
09-06-08 5.42 5.56 5.29 86,700 5.40 4.71
09-06-05 5.69 5.70 5.33 50,600 5.49 4.78
09-06-04 5.58 5.74 5.39 40,100 5.56 4.85
09-06-03 5.63 5.71 5.50 76,500 5.53 4.82
Date Open High Low Vol Cls adjCls
09-06-02 5.82 5.82 5.51 132,700 5.70 4.97
09-06-01 6.13 6.13 5.82 60,500 5.87 5.12
09-05-29 5.45 6.25 5.42 131,500 5.93 5.17
09-05-28 6.08 6.12 5.21 245,600 5.40 4.71
09-05-27 6.39 6.39 5.74 123,700 6.03 5.25
09-05-26 5.99 6.59 5.96 51,500 6.49 5.66
09-05-22 6.38 6.54 6.00 71,800 6.04 5.26
09-05-21 6.40 6.46 6.26 54,800 6.35 5.53
09-05-20 6.55 6.69 6.24 75,900 6.46 5.63
Date Open High Low Vol Cls adjCls
09-05-19 6.94 7.09 6.40 74,100 6.47 5.64
09-05-18 6.15 7.25 6.11 200,800 6.91 6.02
09-05-15 5.94 6.97 5.81 278,700 6.00 5.23
09-05-14 5.32 5.94 5.23 190,500 5.87 5.12
09-05-13 5.50 5.62 5.21 84,800 5.22 4.55
09-05-12 5.80 5.89 5.42 36,800 5.54 4.83
09-05-11 5.60 5.87 5.45 100,100 5.70 4.97
09-05-08 5.30 5.75 5.30 94,000 5.51 4.80
09-05-07 5.57 5.64 5.17 78,100 5.19 4.52
Date Open High Low Vol Cls adjCls
09-05-06 5.65 5.65 5.23 55,100 5.47 4.77
09-05-05 5.43 5.67 4.88 217,700 5.51 4.76
09-05-04 5.00 5.73 5.00 182,600 5.46 4.71
09-05-01 4.27 4.82 4.25 90,300 4.78 4.13
09-04-30 3.96 4.77 3.88 98,900 4.27 3.69
09-04-29 3.86 4.03 3.77 52,000 3.90 3.37
09-04-28 3.94 3.97 3.74 80,400 3.84 3.32
09-04-27 3.70 4.06 3.65 115,800 3.97 3.43
09-04-24 3.71 3.90 3.56 80,800 3.82 3.30
Date Open High Low Vol Cls adjCls
09-04-23 3.71 3.84 3.65 38,900 3.66 3.16
09-04-22 3.68 3.99 3.61 47,200 3.70 3.19
09-04-21 3.80 3.84 3.56 23,800 3.74 3.23
09-04-20 3.82 3.90 3.66 69,200 3.81 3.29
09-04-17 3.97 3.97 3.84 52,800 3.94 3.40
09-04-16 3.86 3.96 3.73 23,500 3.95 3.41
09-04-15 3.95 4.01 3.74 34,200 3.83 3.31
09-04-14 3.62 4.02 3.26 117,100 3.98 3.44
09-04-13 3.68 3.91 3.57 90,400 3.70 3.19
Date Open High Low Vol Cls adjCls
09-04-09 3.37 3.75 3.24 134,200 3.72 3.21
09-04-08 3.15 3.31 3.10 31,600 3.30 2.85
09-04-07 3.26 3.48 3.09 78,500 3.13 2.70
09-04-06 3.08 3.57 3.05 174,600 3.32 2.87
09-04-03 3.05 3.18 3.00 93,500 3.11 2.69
09-04-02 3.16 3.27 2.80 223,300 2.98 2.57
09-04-01 2.99 3.24 2.89 81,700 3.07 2.65
09-03-31 3.14 3.20 2.99 123,100 3.07 2.65
09-03-30 2.82 3.11 2.74 106,300 3.07 2.65
Date Open High Low Vol Cls adjCls
09-03-27 2.91 3.05 2.89 56,300 2.89 2.50
09-03-26 3.05 3.05 2.87 115,600 3.00 2.59
09-03-25 2.82 3.06 2.75 74,700 3.05 2.63
09-03-24 2.84 2.92 2.71 39,800 2.78 2.40
09-03-23 3.05 3.22 2.56 300,200 2.92 2.52
09-03-20 2.87 2.99 2.86 69,200 2.97 2.56
09-03-19 2.95 2.99 2.83 68,400 2.86 2.47
09-03-18 2.95 3.15 2.87 73,400 2.90 2.50
09-03-17 2.90 3.01 2.79 112,500 2.98 2.57
Date Open High Low Vol Cls adjCls
09-03-16 3.39 3.39 2.84 70,200 2.89 2.50
09-03-13 3.51 3.70 3.25 66,200 3.25 2.81
09-03-12 2.95 3.55 2.91 71,800 3.50 3.02
09-03-11 3.39 3.50 2.94 49,600 2.95 2.55
09-03-10 3.30 3.49 3.23 53,200 3.38 2.92
09-03-09 3.35 3.49 3.13 34,400 3.15 2.72
09-03-06 2.67 3.43 2.61 95,900 3.40 2.94
09-03-05 2.65 2.80 2.62 26,000 2.63 2.27
09-03-04 2.80 2.88 2.74 18,500 2.76 2.38
Date Open High Low Vol Cls adjCls
09-03-03 2.70 2.94 2.65 71,000 2.75 2.37
09-03-02 2.65 2.83 2.64 52,800 2.64 2.28
09-02-27 2.66 2.84 2.65 87,700 2.67 2.31
09-02-26 2.78 2.94 2.71 64,100 2.72 2.35
09-02-25 2.80 2.92 2.70 53,500 2.74 2.37
09-02-24 2.82 2.99 2.70 94,000 2.77 2.39
09-02-23 2.88 2.98 2.69 79,600 2.69 2.32
09-02-20 3.00 3.13 2.86 75,100 2.86 2.47
09-02-19 3.40 3.46 2.99 71,200 3.00 2.59
Date Open High Low Vol Cls adjCls
09-02-18 3.55 3.55 3.25 49,800 3.34 2.88
09-02-17 3.66 3.67 3.40 36,300 3.51 3.03
09-02-13 3.91 3.96 3.76 20,700 3.83 3.31
09-02-12 3.75 3.98 3.63 40,300 3.92 3.38
09-02-11 3.97 4.10 3.69 133,800 3.83 3.31
09-02-10 4.41 4.45 3.83 96,300 3.91 3.38
09-02-09 4.22 4.84 4.21 189,700 4.45 3.84
09-02-06 3.96 4.36 3.96 61,100 4.23 3.65
09-02-05 3.75 4.10 3.75 54,800 3.94 3.36
Date Open High Low Vol Cls adjCls
09-02-04 3.76 3.92 3.65 75,500 3.75 3.20
09-02-03 3.41 3.74 3.35 173,600 3.74 3.19
09-02-02 3.69 3.69 2.92 52,100 3.36 2.86
09-01-30 3.33 3.50 2.95 40,300 3.19 2.72
09-01-29 3.63 3.76 3.25 49,400 3.30 2.81
09-01-28 3.64 3.70 3.53 16,000 3.69 3.15
09-01-27 3.43 3.71 3.29 51,600 3.56 3.04
09-01-26 3.25 3.47 3.22 37,100 3.43 2.92
09-01-23 3.20 3.43 3.11 33,400 3.23 2.75
Date Open High Low Vol Cls adjCls
09-01-22 3.40 3.57 3.01 32,700 3.29 2.80
09-01-21 2.97 3.50 2.95 67,500 3.50 2.98
09-01-20 3.28 3.31 2.93 40,000 2.93 2.50
09-01-16 3.33 3.42 3.20 39,500 3.34 2.85
09-01-15 2.88 3.39 2.74 83,000 3.39 2.89
09-01-14 3.60 3.60 2.86 92,200 2.86 2.44
09-01-13 3.79 3.97 3.62 34,000 3.64 3.10
09-01-12 4.33 4.33 3.70 43,100 3.82 3.26
09-01-09 4.49 4.65 4.32 43,600 4.32 3.68
Date Open High Low Vol Cls adjCls
09-01-08 4.51 4.59 4.26 25,500 4.50 3.84
09-01-07 4.74 4.89 4.50 78,900 4.54 3.87
09-01-06 4.28 5.15 4.11 106,800 4.82 4.11
09-01-05 3.77 4.28 3.60 77,600 4.23 3.61
09-01-02 3.18 3.75 3.17 401,800 3.68 3.14
08-12-31 3.25 3.30 3.00 72,000 3.18 2.71
08-12-30 3.12 3.29 3.09 28,500 3.26 2.78
08-12-29 3.25 3.33 2.91 79,800 3.09 2.63
08-12-26 3.40 3.44 3.26 14,600 3.27 2.79
Date Open High Low Vol Cls adjCls
08-12-24 3.23 3.39 3.21 12,000 3.39 2.89
08-12-23 3.48 3.52 3.27 23,200 3.30 2.81
08-12-22 3.64 3.67 3.27 31,500 3.46 2.95
08-12-19 3.67 3.74 3.53 105,200 3.64 3.10
08-12-18 3.44 3.59 3.43 38,900 3.49 2.98
08-12-17 3.20 3.47 3.20 37,100 3.44 2.93
08-12-16 3.00 3.24 2.98 43,700 3.21 2.74
08-12-15 3.15 3.31 2.92 41,400 2.96 2.52
08-12-12 2.55 3.14 2.55 72,400 3.14 2.68
Date Open High Low Vol Cls adjCls
08-12-11 2.84 3.01 2.60 126,900 2.62 2.23
08-12-10 2.82 2.95 2.79 53,100 2.87 2.45
08-12-09 2.80 3.04 2.75 84,000 2.79 2.38
08-12-08 2.77 2.85 2.70 128,500 2.85 2.43
08-12-05 2.65 2.75 2.54 67,600 2.70 2.30
08-12-04 2.81 2.91 2.61 129,000 2.69 2.29
08-12-03 2.92 3.08 2.50 191,900 2.80 2.39
08-12-02 2.93 3.10 2.92 108,100 3.00 2.56
08-12-01 3.50 3.50 2.97 56,900 2.97 2.53
Date Open High Low Vol Cls adjCls
08-11-28 3.45 3.61 3.44 24,900 3.61 3.08
08-11-26 3.41 3.57 3.17 65,000 3.52 3.00
08-11-25 3.00 3.50 2.74 49,300 3.50 2.98
08-11-24 2.79 2.99 2.79 86,500 2.97 2.53
08-11-21 2.61 2.79 2.42 134,400 2.64 2.25
08-11-20 2.68 2.72 2.27 94,900 2.56 2.18
08-11-19 2.94 2.94 2.51 93,700 2.70 2.30
08-11-18 3.46 3.47 2.86 84,900 2.94 2.51
08-11-17 3.86 3.91 3.30 80,000 3.45 2.94
Date Open High Low Vol Cls adjCls
08-11-14 4.33 4.38 3.89 19,700 3.89 3.32
08-11-13 4.05 4.41 3.50 85,000 4.41 3.76
08-11-12 4.37 4.40 3.96 31,800 4.03 3.44
08-11-11 4.43 4.61 4.33 23,000 4.43 3.78
08-11-10 4.92 5.00 4.28 35,900 4.48 3.82
08-11-07 4.98 5.00 4.64 27,900 4.80 4.09
08-11-06 5.02 5.08 4.84 53,000 4.93 4.20
08-11-05 5.17 5.43 4.91 60,900 5.02 4.24
08-11-04 5.16 5.34 5.09 59,400 5.24 4.42
Date Open High Low Vol Cls adjCls
08-11-03 5.12 5.34 4.92 49,400 5.17 4.36
08-10-31 4.94 5.24 4.55 147,800 5.12 4.32
08-10-30 4.75 5.22 4.70 43,000 5.20 4.39
08-10-29 4.35 5.09 4.35 58,100 4.75 4.01
08-10-28 4.60 4.60 4.04 69,200 4.45 3.76
08-10-27 4.53 4.74 4.36 86,200 4.51 3.81
08-10-24 5.10 5.14 4.56 91,600 4.68 3.95
08-10-23 5.94 5.94 5.16 154,800 5.53 4.67
08-10-22 6.19 6.32 5.99 52,900 6.12 5.17
Date Open High Low Vol Cls adjCls
08-10-21 6.76 6.80 6.19 71,500 6.41 5.41
08-10-20 7.06 7.52 6.70 70,500 6.90 5.82
08-10-17 6.53 7.36 6.51 104,000 7.15 6.03
08-10-16 6.14 6.78 5.72 118,500 6.78 5.72
08-10-15 6.63 6.63 6.07 32,500 6.07 5.12
08-10-14 6.90 7.10 6.45 46,900 6.59 5.56
08-10-13 6.71 6.98 6.45 28,200 6.85 5.78
08-10-10 6.18 6.54 5.65 163,600 6.36 5.37
08-10-09 7.14 7.14 6.46 212,600 6.52 5.50
Date Open High Low Vol Cls adjCls
08-10-08 7.02 7.32 7.00 132,500 7.19 6.07
08-10-07 7.48 7.49 7.24 87,600 7.24 6.11
08-10-06 7.36 7.81 6.96 137,000 7.35 6.20
08-10-03 7.98 8.09 7.46 134,800 7.46 6.30
08-10-02 7.93 8.02 7.72 43,700 7.95 6.71
08-10-01 7.71 8.03 7.66 52,100 7.98 6.74
08-09-30 7.57 8.00 7.31 106,100 7.78 6.57
08-09-29 7.53 7.75 7.41 60,800 7.44 6.28
08-09-26 7.53 7.68 7.23 79,300 7.66 6.47
Date Open High Low Vol Cls adjCls
08-09-25 7.73 7.91 7.63 25,000 7.69 6.49
08-09-24 8.04 8.04 7.53 37,600 7.74 6.53
08-09-23 7.85 8.07 7.77 47,600 8.00 6.75
08-09-22 8.45 8.48 7.82 41,200 7.82 6.60
08-09-19 8.36 9.00 7.51 257,900 8.47 7.15
08-09-18 7.73 8.31 7.43 140,200 8.27 6.98
08-09-17 7.67 7.76 7.22 88,700 7.58 6.40
08-09-16 7.76 8.13 7.60 65,200 7.79 6.58
08-09-15 8.19 8.44 7.75 54,200 7.96 6.72
Date Open High Low Vol Cls adjCls
08-09-12 8.44 8.48 8.13 35,200 8.35 7.05
08-09-11 8.19 8.52 8.18 37,100 8.49 7.17
08-09-10 8.29 8.69 8.29 56,900 8.39 7.08
08-09-09 8.25 8.61 8.23 85,700 8.23 6.95
08-09-08 8.05 8.23 7.91 69,200 8.21 6.93
08-09-05 7.78 7.81 7.59 62,300 7.78 6.57
08-09-04 7.79 7.92 7.73 74,400 7.75 6.54
08-09-03 8.01 8.01 7.81 87,300 7.88 6.65
08-09-02 8.27 8.30 7.87 87,100 8.01 6.76
Date Open High Low Vol Cls adjCls
08-08-29 8.09 8.09 7.92 41,200 8.01 6.76
08-08-28 8.05 8.35 7.91 85,100 8.15 6.88
08-08-27 7.96 8.30 7.88 53,700 8.08 6.82
08-08-26 8.14 8.30 7.84 37,200 7.97 6.73
08-08-25 7.99 8.19 7.72 54,100 8.14 6.87
08-08-22 7.86 8.11 7.80 36,000 8.02 6.77
08-08-21 8.15 8.15 7.72 54,700 7.75 6.54
08-08-20 8.44 8.49 8.22 19,700 8.32 7.02
08-08-19 8.32 8.40 8.13 47,000 8.40 7.09
Date Open High Low Vol Cls adjCls
08-08-18 8.93 8.93 8.46 39,400 8.48 7.16
08-08-15 9.21 9.26 8.83 92,500 8.85 7.47
08-08-14 8.90 9.28 8.90 49,900 9.09 7.67
08-08-13 8.91 9.44 8.88 103,700 8.99 7.59
08-08-12 8.93 9.21 8.86 70,600 8.93 7.54
08-08-11 8.76 9.49 8.76 105,900 8.99 7.59
08-08-08 8.28 9.03 8.13 85,900 8.74 7.38
08-08-07 8.27 8.50 8.17 59,700 8.28 6.99
08-08-06 8.38 8.43 8.11 89,700 8.39 7.08
Date Open High Low Vol Cls adjCls
08-08-05 8.28 8.48 8.17 118,100 8.42 7.06
08-08-04 8.00 8.40 7.92 58,400 8.16 6.85
08-08-01 8.45 8.46 7.96 118,800 8.00 6.71
08-07-31 8.31 8.61 8.16 163,900 8.35 7.01
08-07-30 8.45 8.63 7.99 70,500 8.22 6.90
08-07-29 7.72 8.45 7.71 102,800 8.22 6.90
08-07-28 8.21 8.35 7.49 87,900 7.68 6.44
08-07-25 8.00 8.64 7.53 166,100 8.22 6.90
08-07-24 7.90 8.36 7.68 158,700 7.78 6.53
Date Open High Low Vol Cls adjCls
08-07-23 8.16 8.33 7.69 197,100 7.82 6.56
08-07-22 7.48 8.18 7.40 118,200 8.12 6.81
08-07-21 7.27 7.62 7.27 104,600 7.60 6.38
08-07-18 7.34 7.48 7.17 157,900 7.34 6.16
08-07-17 7.02 7.40 6.90 101,600 7.40 6.21
08-07-16 6.66 7.04 6.46 100,700 6.99 5.86
08-07-15 6.27 6.86 6.14 167,700 6.62 5.55
08-07-14 6.88 6.90 6.16 292,400 6.41 5.38
08-07-11 6.47 6.93 6.47 142,400 6.85 5.75
Date Open High Low Vol Cls adjCls
08-07-10 6.46 6.88 6.36 195,700 6.55 5.50
08-07-09 6.85 6.87 6.46 82,400 6.46 5.42
08-07-08 6.29 6.94 6.17 98,600 6.90 5.79
08-07-07 6.32 6.40 6.19 87,600 6.29 5.28
08-07-03 6.54 6.54 6.25 76,800 6.32 5.30
08-07-02 6.50 6.70 6.20 164,700 6.54 5.49
08-07-01 6.37 6.60 6.03 316,200 6.51 5.46
08-06-30 6.67 6.79 6.38 101,400 6.42 5.39
08-06-27 6.86 7.36 6.65 318,400 6.65 5.58
Date Open High Low Vol Cls adjCls
08-06-26 7.37 7.37 6.79 209,800 6.86 5.76
08-06-25 6.70 7.69 6.68 66,700 7.52 6.31
08-06-24 7.25 7.29 6.66 106,000 6.70 5.62
08-06-23 7.41 7.50 7.22 18,600 7.26 6.09
08-06-20 7.77 7.77 7.15 144,900 7.39 6.20
08-06-19 7.67 7.85 7.58 21,000 7.83 6.57
08-06-18 7.85 7.85 7.50 52,300 7.69 6.45
08-06-17 8.00 8.10 7.85 54,500 7.95 6.67
08-06-16 8.00 8.09 7.90 51,800 7.99 6.70
Date Open High Low Vol Cls adjCls
08-06-13 8.10 8.17 7.83 80,100 8.08 6.78
08-06-12 8.00 8.07 7.97 185,100 7.99 6.70
08-06-11 8.21 8.31 7.97 102,200 7.97 6.69
08-06-10 8.14 8.34 8.07 36,800 8.27 6.94
08-06-09 8.33 8.51 8.16 65,100 8.25 6.92
08-06-06 8.95 8.95 8.27 93,400 8.35 7.01
08-06-05 9.03 9.14 8.86 117,600 9.02 7.57
08-06-04 8.65 9.05 8.55 79,000 8.95 7.51
08-06-03 8.60 8.67 8.31 111,400 8.67 7.27
Date Open High Low Vol Cls adjCls
08-06-02 8.69 8.72 8.13 108,400 8.56 7.18
08-05-30 8.81 8.82 8.59 74,600 8.72 7.32
08-05-29 8.88 9.02 8.70 253,400 8.83 7.41
08-05-28 8.92 9.00 8.85 43,300 8.95 7.51
08-05-27 8.52 8.94 8.36 57,500 8.88 7.45
08-05-23 8.47 8.55 8.26 42,400 8.49 7.12
08-05-22 8.38 8.75 8.38 52,200 8.53 7.16
08-05-21 8.58 8.75 8.31 77,400 8.39 7.04
08-05-20 8.51 8.60 8.40 42,900 8.58 7.20
Date Open High Low Vol Cls adjCls
08-05-19 8.54 8.74 8.43 36,800 8.56 7.18
08-05-16 8.80 8.87 8.41 68,000 8.56 7.18
08-05-15 8.60 8.78 8.30 33,200 8.78 7.37
08-05-14 8.75 8.96 8.61 55,200 8.62 7.23
08-05-13 8.77 8.81 8.54 47,800 8.75 7.34
08-05-12 8.17 8.80 8.11 162,100 8.77 7.36
08-05-09 8.11 8.21 8.01 64,100 8.12 6.81
08-05-08 8.40 8.40 8.12 85,200 8.22 6.90
08-05-07 8.24 8.38 8.13 204,800 8.32 6.98
Date Open High Low Vol Cls adjCls
08-05-06 8.27 8.27 8.10 96,800 8.23 6.86
08-05-05 8.20 8.37 8.10 101,900 8.36 6.97
08-05-02 8.39 8.40 8.18 85,000 8.23 6.86
08-05-01 8.10 8.48 8.02 149,900 8.35 6.96
08-04-30 8.33 8.33 8.05 142,000 8.08 6.74
08-04-29 8.23 8.48 8.00 165,600 8.32 6.94
08-04-28 8.44 8.44 7.92 246,800 8.14 6.79
08-04-25 8.63 8.64 8.01 195,300 8.27 6.90
08-04-24 8.87 9.12 8.55 87,700 9.11 7.60
Date Open High Low Vol Cls adjCls
08-04-23 9.10 9.12 8.77 53,300 9.03 7.53
08-04-22 9.15 9.15 8.92 69,600 9.10 7.59
08-04-21 9.17 9.26 9.14 11,200 9.22 7.69
08-04-18 9.30 9.32 9.08 66,000 9.25 7.71
08-04-17 9.05 9.22 8.99 28,200 9.15 7.63
08-04-16 9.05 9.20 8.96 74,600 9.07 7.56
08-04-15 9.20 9.20 8.96 39,300 9.02 7.52
08-04-14 8.94 9.25 8.94 41,100 9.16 7.64
08-04-11 9.07 9.07 8.80 110,000 8.95 7.46
Date Open High Low Vol Cls adjCls
08-04-10 8.99 9.22 8.93 36,100 9.18 7.66
08-04-09 9.10 9.27 8.95 106,900 9.02 7.52
08-04-08 8.86 9.21 8.86 128,900 9.14 7.62
08-04-07 8.80 9.06 8.79 102,200 8.95 7.46
08-04-04 8.71 8.79 8.62 181,400 8.67 7.23
08-04-03 8.87 8.87 8.66 113,100 8.76 7.31
08-04-02 8.70 8.86 8.56 146,600 8.85 7.38
08-04-01 8.67 8.80 8.57 210,500 8.72 7.27
08-03-31 8.61 8.91 8.34 167,100 8.51 7.10
Date Open High Low Vol Cls adjCls
08-03-28 9.05 9.45 8.54 88,800 8.66 7.22
08-03-27 9.31 9.42 9.01 81,800 9.06 7.56
08-03-26 9.38 9.44 9.01 56,600 9.32 7.77
08-03-25 9.26 9.48 9.22 43,100 9.43 7.86
08-03-24 8.94 9.43 8.89 220,100 9.31 7.76
08-03-20 8.80 9.06 8.75 239,300 8.86 7.39
08-03-19 8.92 9.12 8.83 94,000 8.88 7.41
08-03-18 8.37 8.94 8.17 129,100 8.90 7.42
08-03-17 8.39 8.49 8.00 176,700 8.15 6.80
Date Open High Low Vol Cls adjCls
08-03-14 9.08 9.08 8.55 123,500 8.62 7.19
08-03-13 8.97 9.18 8.62 203,100 9.01 7.51
08-03-12 8.99 9.14 8.51 107,800 9.07 7.56
08-03-11 8.82 9.00 8.56 119,800 8.95 7.46
08-03-10 8.84 8.87 8.60 90,000 8.62 7.19
08-03-07 8.78 9.09 8.66 144,200 8.76 7.31
08-03-06 9.37 9.44 8.82 926,100 8.84 7.37
08-03-05 9.35 9.51 9.15 729,400 9.41 7.85
08-03-04 9.15 9.62 9.08 564,900 9.38 7.82
Date Open High Low Vol Cls adjCls
08-03-03 9.24 9.50 9.08 561,600 9.24 7.71
08-02-29 9.09 9.64 9.03 665,800 9.12 7.61
08-02-28 9.65 9.97 8.98 690,000 9.18 7.66
08-02-27 9.45 9.75 9.36 599,000 9.72 8.11
08-02-26 9.31 9.80 9.31 76,700 9.56 7.97
08-02-25 9.31 9.47 9.07 41,000 9.40 7.84
08-02-22 9.17 9.31 8.91 66,100 9.25 7.71
08-02-21 9.22 9.62 9.12 60,100 9.14 7.62
08-02-20 9.40 9.40 9.11 88,200 9.15 7.63
Date Open High Low Vol Cls adjCls
08-02-19 9.21 9.75 9.21 78,100 9.47 7.90
08-02-15 9.59 9.62 9.12 97,900 9.25 7.71
08-02-14 9.92 9.97 9.32 102,900 9.64 8.04
08-02-13 9.51 9.99 9.30 67,900 9.97 8.31
08-02-12 9.36 9.58 9.30 64,200 9.57 7.98
08-02-11 9.25 9.35 9.19 96,000 9.33 7.78
08-02-08 9.67 9.67 9.12 116,900 9.12 7.61
08-02-07 9.38 9.73 9.32 70,300 9.73 8.11
08-02-06 9.36 9.77 9.33 98,000 9.41 7.85
Date Open High Low Vol Cls adjCls
08-02-05 9.34 9.75 9.25 89,200 9.30 7.71
08-02-04 9.72 9.72 9.40 42,100 9.54 7.91
08-02-01 9.45 9.79 9.42 71,500 9.77 8.10
08-01-31 9.47 9.76 9.06 107,000 9.48 7.86
08-01-30 9.34 9.79 9.14 95,700 9.26 7.68
08-01-29 9.38 9.55 9.04 135,600 9.39 7.79
08-01-28 9.13 9.39 9.00 106,500 9.21 7.64
08-01-25 9.87 9.99 9.16 148,900 9.18 7.61
08-01-24 9.85 9.93 8.76 406,300 9.86 8.18
Date Open High Low Vol Cls adjCls
08-01-23 9.30 10.05 9.27 114,000 10.04 8.33
08-01-22 8.88 9.69 8.82 102,400 9.54 7.91
08-01-18 9.53 9.69 8.96 110,700 9.23 7.66
08-01-17 9.84 9.84 9.23 137,100 9.47 7.85
08-01-16 9.57 10.21 9.57 121,200 9.90 8.21
08-01-15 10.16 10.16 9.52 117,800 9.58 7.95
08-01-14 9.75 10.32 9.75 125,100 10.28 8.53
08-01-11 10.07 10.07 9.64 131,100 9.67 8.02
08-01-10 10.17 10.28 9.81 143,200 10.15 8.42
Date Open High Low Vol Cls adjCls
08-01-09 9.72 10.29 9.35 111,400 10.27 8.52
08-01-08 10.21 10.47 9.76 154,800 9.77 8.10
08-01-07 10.36 10.36 10.00 150,000 10.20 8.46
08-01-04 10.43 10.59 10.17 138,500 10.25 8.50
08-01-03 10.69 10.69 10.48 112,000 10.51 8.72
08-01-02 11.25 11.34 10.44 220,600 10.69 8.87
07-12-31 11.00 11.70 10.98 94,800 11.25 9.33
07-12-28 11.10 11.54 11.02 157,200 11.03 9.15
07-12-27 12.40 12.56 11.12 170,700 11.16 9.26
Date Open High Low Vol Cls adjCls
07-12-26 11.60 12.38 11.49 170,700 12.32 10.22
07-12-24 11.79 11.79 11.45 68,300 11.64 9.65
07-12-21 11.11 11.67 10.95 139,100 11.67 9.68
07-12-20 10.99 10.99 10.60 124,900 10.92 9.06
07-12-19 11.18 11.18 10.71 83,000 10.84 8.99
07-12-18 10.72 11.25 10.69 71,100 11.24 9.32
07-12-17 10.71 10.94 10.51 58,600 10.58 8.78
07-12-14 10.91 11.10 10.76 93,400 10.76 8.92
07-12-13 10.90 11.18 10.85 87,300 11.16 9.26
Date Open High Low Vol Cls adjCls
07-12-12 11.17 11.30 10.75 94,000 11.02 9.14
07-12-11 11.27 11.45 10.84 140,500 10.95 9.08
07-12-10 11.36 11.36 11.10 56,100 11.19 9.28
07-12-07 11.26 11.32 11.09 57,900 11.22 9.31
07-12-06 11.29 11.29 10.81 242,000 11.21 9.30
07-12-05 10.72 11.38 10.62 325,500 11.14 9.24
07-12-04 10.55 10.90 10.54 98,200 10.58 8.78
07-12-03 10.93 11.02 10.63 61,600 10.64 8.83
07-11-30 10.96 11.35 10.91 125,700 11.05 9.17
Date Open High Low Vol Cls adjCls
07-11-29 10.88 10.89 10.50 125,300 10.72 8.89
07-11-28 10.54 11.41 10.54 108,600 10.85 9.00
07-11-27 10.68 10.92 10.53 135,600 10.54 8.74
07-11-26 10.97 11.12 10.66 91,800 10.70 8.88
07-11-23 10.91 10.96 10.81 25,900 10.87 9.02
07-11-21 10.60 11.00 10.60 111,200 10.85 9.00
07-11-20 10.25 10.57 10.06 164,900 10.57 8.77
07-11-19 10.80 10.80 10.17 154,600 10.24 8.49
07-11-16 10.69 10.83 10.39 168,900 10.78 8.94
Date Open High Low Vol Cls adjCls
07-11-15 11.15 11.15 10.50 124,900 10.66 8.84
07-11-14 10.95 11.19 10.78 135,400 11.19 9.28
07-11-13 10.30 10.98 10.29 149,100 10.92 9.06
07-11-12 10.46 10.60 10.01 174,400 10.21 8.47
07-11-09 10.15 10.61 10.15 122,500 10.55 8.75
07-11-08 10.27 10.50 10.16 166,100 10.27 8.52
07-11-07 10.50 10.62 10.19 148,600 10.24 8.49
07-11-06 10.64 10.99 10.45 156,800 10.61 8.76
07-11-05 10.72 10.99 10.66 150,300 10.67 8.81
Date Open High Low Vol Cls adjCls
07-11-02 11.82 11.82 10.71 218,600 10.77 8.89
07-11-01 10.70 11.20 10.44 449,800 10.93 9.02
07-10-31 11.40 11.49 10.87 225,500 10.93 9.02
07-10-30 11.89 12.00 11.01 284,700 11.08 9.15
07-10-29 11.09 12.20 10.93 311,800 12.05 9.95
07-10-26 10.95 11.41 10.95 207,100 10.98 9.06
07-10-25 10.40 10.75 10.15 334,800 10.74 8.87
07-10-24 10.24 10.31 9.94 115,000 10.14 8.37
07-10-23 10.40 10.42 10.14 98,600 10.29 8.49
Date Open High Low Vol Cls adjCls
07-10-22 10.01 10.31 9.95 136,200 10.31 8.51
07-10-19 10.18 10.18 9.89 246,500 10.03 8.28
07-10-18 10.22 10.25 10.02 338,200 10.22 8.44
07-10-17 10.27 10.37 10.17 115,300 10.30 8.50
07-10-16 10.19 10.27 10.11 45,500 10.14 8.37
07-10-15 10.40 10.53 10.17 65,700 10.20 8.42
07-10-12 10.55 10.64 10.34 101,700 10.42 8.60
07-10-11 11.08 11.10 10.40 123,300 10.49 8.66
07-10-10 11.00 11.02 10.86 202,800 11.02 9.10
Date Open High Low Vol Cls adjCls
07-10-09 11.25 11.26 10.84 148,600 10.99 9.07
07-10-08 11.10 11.36 10.94 175,500 11.21 9.25
07-10-05 10.55 10.76 10.40 129,500 10.69 8.83
07-10-04 10.56 10.59 10.40 66,000 10.55 8.71
07-10-03 10.70 10.80 10.43 95,800 10.49 8.66
07-10-02 10.76 10.83 10.58 73,300 10.80 8.92
07-10-01 10.34 10.96 10.34 174,100 10.73 8.86
07-09-28 10.55 10.71 10.39 86,700 10.39 8.58
07-09-27 10.85 10.85 10.36 130,300 10.59 8.74
Date Open High Low Vol Cls adjCls
07-09-26 10.95 11.04 10.75 93,100 10.86 8.97
07-09-25 11.14 11.14 10.75 146,200 10.87 8.97
07-09-24 11.34 11.34 11.06 103,500 11.25 9.29
07-09-21 11.24 11.61 11.18 230,000 11.40 9.41
07-09-20 11.12 11.22 10.96 79,800 11.13 9.19
07-09-19 11.23 11.27 10.95 239,900 11.12 9.18
07-09-18 10.74 11.19 10.60 178,600 11.17 9.22
07-09-17 10.45 10.74 10.40 167,000 10.67 8.81
07-09-14 10.44 10.49 10.10 217,700 10.45 8.63
Date Open High Low Vol Cls adjCls
07-09-13 10.45 10.74 10.09 207,700 10.56 8.72
07-09-12 10.34 10.46 10.17 209,500 10.39 8.58
07-09-11 10.36 10.45 10.19 318,200 10.36 8.55
07-09-10 10.40 10.45 10.10 171,900 10.35 8.54
07-09-07 10.35 10.48 10.29 176,300 10.35 8.54
07-09-06 10.36 10.60 10.36 167,900 10.56 8.72
07-09-05 10.22 10.43 10.09 152,100 10.34 8.54
07-09-04 10.25 10.37 10.02 133,100 10.30 8.50
07-08-31 10.47 10.47 10.05 80,600 10.33 8.53
Date Open High Low Vol Cls adjCls
07-08-30 10.19 10.41 10.06 48,300 10.30 8.50
07-08-29 10.07 10.30 10.03 85,100 10.29 8.49
07-08-28 10.25 10.25 10.00 64,800 10.00 8.26
07-08-27 10.22 10.53 10.04 72,800 10.34 8.54
07-08-24 10.50 10.85 9.96 216,100 10.23 8.45
07-08-23 10.92 11.16 10.30 80,400 10.37 8.56
07-08-22 10.63 11.33 10.57 91,300 10.88 8.98
07-08-21 10.40 10.88 10.40 48,100 10.52 8.68
07-08-20 10.37 10.59 9.96 85,400 10.35 8.54
Date Open High Low Vol Cls adjCls
07-08-17 10.45 10.95 10.21 153,300 10.37 8.56
07-08-16 10.47 10.49 9.92 181,000 10.41 8.59
07-08-15 10.66 10.84 10.61 194,100 10.74 8.87
07-08-14 10.68 10.75 10.50 101,900 10.66 8.80
07-08-13 10.90 11.05 10.45 167,000 10.57 8.73
07-08-10 9.90 11.03 9.77 396,300 10.83 8.94
07-08-09 11.05 11.39 9.95 513,500 10.15 8.38
07-08-08 11.05 11.39 10.35 418,100 11.28 9.31
07-08-07 10.59 11.25 10.59 387,900 11.16 9.18
Date Open High Low Vol Cls adjCls
07-08-06 10.99 10.99 10.04 312,200 10.58 8.70
07-08-03 11.54 11.80 10.90 128,300 11.01 9.05
07-08-02 11.95 12.10 11.23 176,900 11.50 9.46
07-08-01 12.03 12.19 11.71 200,800 11.93 9.81
07-07-31 12.35 12.38 11.96 224,400 12.04 9.90
07-07-30 13.05 13.46 12.01 255,900 12.25 10.07
07-07-27 12.20 12.39 11.60 256,400 12.18 10.01
07-07-26 14.08 14.33 12.20 190,100 12.36 10.16
07-07-25 14.00 14.46 13.80 121,100 14.01 11.52
Date Open High Low Vol Cls adjCls
07-07-24 14.51 14.68 13.62 113,200 13.85 11.39
07-07-23 14.97 14.97 14.70 44,400 14.76 12.14
07-07-20 15.00 15.04 14.56 155,900 14.94 12.28
07-07-19 15.15 15.23 14.92 33,700 15.07 12.39
07-07-18 15.00 15.08 14.87 63,200 15.08 12.40
07-07-17 15.05 15.10 14.84 63,700 15.01 12.34
07-07-16 15.00 15.10 14.78 74,600 14.99 12.33
07-07-13 14.84 15.15 14.64 66,500 14.95 12.29
07-07-12 14.77 14.85 14.55 83,000 14.84 12.20
Date Open High Low Vol Cls adjCls
07-07-11 14.52 14.71 14.52 70,400 14.63 12.03
07-07-10 14.80 15.17 14.50 69,700 14.54 11.96
07-07-09 14.79 14.95 14.76 24,500 14.93 12.28
07-07-06 14.87 14.89 14.64 22,700 14.79 12.16
07-07-05 14.52 14.95 14.50 63,100 14.92 12.27
07-07-03 14.76 14.76 14.50 30,800 14.54 11.96
07-07-02 15.03 15.03 14.75 145,800 14.77 12.14
07-06-29 14.71 15.08 14.56 169,200 15.01 12.34
07-06-28 14.81 14.86 14.34 265,200 14.61 12.01
Date Open High Low Vol Cls adjCls
07-06-27 14.43 14.81 14.32 65,100 14.81 12.18
07-06-26 14.19 14.48 14.09 109,900 14.42 11.86
07-06-25 14.46 14.51 14.08 74,100 14.15 11.63
07-06-22 14.28 14.62 14.11 119,500 14.56 11.97
07-06-21 14.42 14.42 14.01 92,400 14.27 11.73
07-06-20 14.82 14.82 14.37 132,300 14.52 11.94
07-06-19 14.65 14.91 14.31 247,500 14.82 12.19
07-06-18 14.73 15.32 14.73 112,100 15.26 12.55
07-06-15 14.70 14.90 14.61 166,100 14.66 12.05
Date Open High Low Vol Cls adjCls
07-06-14 14.12 14.37 14.05 126,100 14.36 11.81
07-06-13 14.23 14.23 13.91 244,800 14.06 11.56
07-06-12 14.50 14.60 14.08 258,800 14.25 11.72
07-06-11 15.05 15.07 14.44 74,400 14.54 11.96
07-06-08 14.50 15.10 14.50 110,200 15.10 12.42
07-06-07 14.60 14.75 14.37 91,700 14.51 11.93
07-06-06 14.68 14.71 14.52 156,100 14.65 12.05
07-06-05 14.70 14.80 14.66 183,900 14.69 12.08
07-06-04 14.60 14.80 14.60 167,400 14.70 12.09
Date Open High Low Vol Cls adjCls
07-06-01 14.68 14.77 14.47 158,700 14.62 12.02
07-05-31 14.61 14.73 14.44 196,100 14.62 12.02
07-05-30 14.38 14.61 14.24 76,400 14.55 11.96
07-05-29 14.57 14.65 14.37 81,900 14.55 11.96
07-05-25 14.60 14.60 14.50 126,900 14.56 11.97
07-05-24 14.59 14.59 14.21 191,200 14.50 11.92
07-05-23 14.20 14.70 14.20 135,400 14.64 12.04
07-05-22 13.49 14.25 13.49 143,800 14.15 11.63
07-05-21 13.75 13.85 13.41 126,500 13.49 11.09
Date Open High Low Vol Cls adjCls
07-05-18 13.42 13.86 13.27 101,900 13.74 11.30
07-05-17 13.60 13.67 13.41 132,000 13.42 11.03
07-05-16 13.87 13.95 13.57 98,800 13.65 11.22
07-05-15 13.75 14.10 13.73 125,500 13.77 11.32
07-05-14 14.38 14.38 13.85 111,900 13.88 11.41
07-05-11 14.11 14.50 14.01 58,200 14.43 11.86
07-05-10 14.50 14.51 13.87 127,200 14.01 11.52
07-05-09 14.01 14.74 14.00 83,700 14.55 11.96
07-05-08 14.22 14.30 14.00 119,800 14.06 11.56
Date Open High Low Vol Cls adjCls
07-05-07 14.60 14.65 13.98 110,900 14.27 11.70
07-05-04 13.62 14.62 13.62 145,800 14.62 11.98
07-05-03 13.64 13.80 13.56 170,200 13.59 11.14
07-05-02 13.92 14.13 13.55 122,700 13.66 11.20
07-05-01 13.04 13.93 12.99 103,300 13.93 11.42
07-04-30 13.50 13.65 12.72 196,900 13.01 10.66
07-04-27 13.26 13.54 13.00 127,000 13.40 10.98
07-04-26 13.08 13.30 12.95 159,400 13.21 10.83
07-04-25 13.08 13.25 12.97 78,400 13.18 10.80
Date Open High Low Vol Cls adjCls
07-04-24 13.24 13.25 12.75 154,600 12.97 10.63
07-04-23 13.02 13.24 13.00 61,900 13.21 10.83
07-04-20 13.18 13.18 12.90 66,000 13.02 10.67
07-04-19 12.56 13.09 12.56 99,400 12.97 10.63
07-04-18 12.97 13.27 12.90 106,400 13.25 10.86
07-04-17 12.48 13.29 12.48 106,200 13.00 10.66
07-04-16 12.39 13.10 12.33 104,000 13.08 10.72
07-04-13 12.39 12.40 12.26 50,600 12.29 10.07
07-04-12 12.13 12.39 12.06 45,700 12.37 10.14
Date Open High Low Vol Cls adjCls
07-04-11 12.32 12.34 12.11 80,300 12.17 9.97
07-04-10 12.27 12.32 12.13 70,100 12.29 10.07
07-04-09 12.34 12.34 12.09 209,600 12.23 10.02
07-04-05 12.17 12.46 12.14 44,900 12.40 10.16
07-04-04 12.35 12.50 12.13 109,200 12.14 9.95
07-04-03 12.74 12.86 12.21 183,900 12.21 10.01
07-04-02 12.88 13.00 12.52 94,000 12.72 10.43
07-03-30 12.71 13.07 12.56 113,800 12.88 10.56
07-03-29 12.87 12.89 12.61 107,300 12.68 10.39
Date Open High Low Vol Cls adjCls
07-03-28 12.59 12.94 12.45 136,200 12.84 10.52
07-03-27 12.82 12.84 12.55 83,800 12.70 10.41
07-03-26 12.33 12.94 12.21 174,400 12.92 10.59
07-03-23 12.53 12.68 12.01 144,200 12.22 10.02
07-03-22 13.16 13.16 12.54 134,500 12.60 10.33
07-03-21 12.49 13.14 12.49 81,800 13.13 10.76
07-03-20 12.55 12.62 12.29 123,500 12.46 10.21
07-03-19 12.56 12.74 12.51 83,700 12.67 10.38
07-03-16 12.61 12.62 12.17 123,900 12.52 10.26
Date Open High Low Vol Cls adjCls
07-03-15 12.49 12.61 12.42 50,100 12.61 10.34
07-03-14 12.35 12.54 12.11 112,700 12.47 10.22
07-03-13 13.12 13.12 12.35 99,100 12.40 10.16
07-03-12 13.21 13.27 12.92 73,800 13.22 10.84
07-03-09 13.25 13.30 12.93 144,000 13.21 10.83
07-03-08 12.70 13.25 12.49 246,900 13.25 10.86
07-03-07 12.41 12.66 12.29 125,400 12.66 10.38
07-03-06 12.20 12.47 12.13 126,300 12.44 10.20
07-03-05 12.15 12.22 11.94 181,500 12.15 9.96
Date Open High Low Vol Cls adjCls
07-03-02 11.99 12.16 11.84 105,000 11.91 9.76
07-03-01 12.01 12.28 11.76 169,300 12.09 9.91
07-02-28 12.16 12.46 11.91 140,900 12.23 10.02
07-02-27 12.56 12.56 12.15 141,900 12.15 9.96
07-02-26 12.62 12.71 12.37 116,500 12.59 10.32
07-02-23 12.07 12.99 12.07 113,400 12.58 10.31
07-02-22 12.55 12.97 12.44 99,800 12.97 10.63
07-02-21 12.59 12.60 12.35 52,200 12.56 10.29
07-02-20 12.40 12.62 12.20 98,100 12.62 10.34
Date Open High Low Vol Cls adjCls
07-02-16 12.61 12.61 12.36 101,300 12.40 10.16
07-02-15 12.54 12.80 12.32 89,100 12.61 10.34
07-02-14 12.82 12.92 12.46 135,600 12.53 10.27
07-02-13 12.60 12.80 12.45 314,600 12.72 10.43
07-02-12 12.58 12.58 12.12 239,400 12.26 10.05
07-02-09 13.01 13.08 12.60 142,700 12.62 10.34
07-02-08 13.00 13.15 13.00 90,900 13.04 10.69
07-02-07 13.25 13.39 12.91 268,700 13.02 10.67
07-02-06 13.17 13.38 12.86 406,900 13.29 10.86
Date Open High Low Vol Cls adjCls
07-02-05 12.84 13.13 12.61 256,200 13.10 10.70
07-02-02 13.01 13.06 12.84 111,300 12.87 10.51
07-02-01 13.09 13.23 12.95 208,400 13.01 10.63
07-01-31 13.44 13.44 12.99 233,700 13.09 10.69
07-01-30 13.75 13.78 13.49 207,000 13.54 11.06
07-01-29 14.15 14.15 13.58 159,900 13.75 11.23
07-01-26 14.40 14.40 13.79 114,800 14.18 11.58
07-01-25 15.71 15.71 14.03 246,000 14.44 11.80
07-01-24 15.45 15.71 15.07 68,300 15.71 12.83
Date Open High Low Vol Cls adjCls
07-01-23 14.37 15.41 14.32 108,800 15.35 12.54
07-01-22 14.32 14.39 14.21 72,300 14.37 11.74
07-01-19 14.30 14.37 14.18 114,700 14.35 11.72
07-01-18 14.44 14.44 14.22 58,400 14.30 11.68
07-01-17 14.17 14.66 14.05 82,500 14.50 11.84
07-01-16 14.36 14.37 13.94 96,500 14.27 11.66
07-01-12 14.00 14.30 13.93 84,600 14.26 11.65
07-01-11 13.53 14.13 13.42 78,500 14.06 11.48
07-01-10 13.57 13.57 13.37 121,000 13.54 11.06
Date Open High Low Vol Cls adjCls
07-01-09 13.49 13.66 13.21 87,200 13.66 11.16
07-01-08 13.22 13.52 13.05 59,400 13.42 10.96
07-01-05 13.47 13.48 12.93 122,300 13.25 10.82
07-01-04 13.51 13.60 13.17 74,500 13.56 11.08
07-01-03 13.47 13.62 13.29 108,200 13.54 11.06
06-12-29 13.98 14.01 13.36 81,700 13.37 10.92
06-12-28 13.83 14.15 13.66 57,100 13.96 11.40
06-12-27 14.10 14.10 13.81 65,800 13.84 11.31
06-12-26 13.80 14.15 13.80 58,700 14.00 11.44
Date Open High Low Vol Cls adjCls
06-12-22 13.49 13.86 13.32 210,000 13.83 11.30
06-12-21 13.52 13.64 13.35 97,200 13.51 11.04
06-12-20 13.50 13.60 13.35 85,800 13.53 11.05
06-12-19 12.81 13.59 12.70 110,400 13.43 10.97
06-12-18 13.25 13.26 12.82 57,500 12.86 10.50
06-12-15 13.51 13.64 13.07 90,500 13.15 10.74
06-12-14 13.29 13.69 13.20 48,700 13.50 11.03
06-12-13 13.60 14.83 13.07 111,800 13.19 10.77
06-12-12 13.44 13.55 13.11 57,200 13.50 11.03
Date Open High Low Vol Cls adjCls
06-12-11 13.25 13.50 13.16 46,900 13.44 10.98
06-12-08 13.01 13.41 12.87 48,700 12.89 10.53
06-12-07 13.34 13.34 12.95 69,100 12.99 10.61
06-12-06 13.90 14.00 13.35 62,500 13.35 10.90
06-12-05 13.94 14.15 13.90 67,600 14.00 11.44
06-12-04 13.33 14.13 13.33 107,900 13.86 11.32
06-12-01 13.29 13.46 13.00 46,800 13.23 10.81
06-11-30 13.66 13.75 13.27 102,600 13.36 10.91
06-11-29 13.68 13.97 13.67 105,400 13.67 11.17
Date Open High Low Vol Cls adjCls
06-11-28 13.09 13.81 13.01 142,200 13.26 10.83
06-11-27 14.49 14.49 13.01 121,500 13.01 10.63
06-11-24 14.40 14.55 14.19 10,500 14.54 11.88
06-11-22 14.31 14.56 14.29 43,700 14.50 11.84
06-11-21 14.18 14.35 14.00 80,400 14.32 11.70
06-11-20 13.08 14.35 13.08 59,800 14.22 11.62
06-11-17 14.46 14.46 13.80 69,800 13.98 11.42
06-11-16 14.70 14.88 14.36 92,100 14.53 11.87
06-11-15 14.92 15.50 14.80 144,400 15.19 12.41
Date Open High Low Vol Cls adjCls
06-11-14 14.72 14.96 14.46 85,600 14.89 12.16
06-11-13 14.80 14.90 14.51 149,900 14.72 12.02
06-11-10 14.09 14.80 14.09 112,400 14.80 12.09
06-11-09 13.87 14.25 13.87 117,200 14.11 11.53
06-11-08 14.14 14.15 13.40 115,500 13.77 11.25
06-11-07 14.00 14.41 14.00 115,800 14.19 11.55
06-11-06 14.17 14.17 13.82 45,200 14.00 11.40
06-11-03 13.55 14.21 13.55 98,000 14.13 11.51
06-11-02 13.77 13.77 13.37 77,800 13.49 10.98
Date Open High Low Vol Cls adjCls
06-11-01 14.17 14.52 13.87 104,000 13.87 11.29
06-10-31 14.41 14.54 14.00 108,200 14.17 11.54
06-10-30 14.50 14.70 14.40 98,700 14.41 11.73
06-10-27 14.46 14.90 14.35 136,500 14.55 11.85
06-10-26 13.24 14.90 13.20 232,400 14.45 11.77
06-10-25 12.99 13.10 12.49 58,800 12.67 10.32
06-10-24 13.24 13.25 13.00 78,300 13.00 10.59
06-10-23 12.37 13.25 12.33 102,400 13.23 10.77
06-10-20 13.07 13.07 12.32 65,400 12.42 10.11
Date Open High Low Vol Cls adjCls
06-10-19 12.80 13.17 12.80 68,400 13.06 10.63
06-10-18 12.88 13.35 12.75 90,700 12.85 10.46
06-10-17 12.91 13.00 12.36 105,600 12.78 10.41
06-10-16 12.85 13.10 12.83 83,000 13.01 10.59
06-10-13 13.20 13.20 12.86 68,800 12.88 10.49
06-10-12 12.69 13.34 12.69 68,100 13.20 10.75
06-10-11 13.05 13.13 12.76 48,200 12.79 10.41
06-10-10 12.85 13.05 12.50 79,800 13.05 10.63
06-10-09 12.66 12.87 12.32 37,200 12.86 10.47
Date Open High Low Vol Cls adjCls
06-10-06 12.75 12.78 12.25 78,100 12.63 10.28
06-10-05 12.60 12.97 12.50 107,000 12.85 10.46
06-10-04 12.00 12.80 11.95 88,800 12.70 10.34
06-10-03 12.48 12.48 11.89 176,100 12.01 9.78
06-10-02 12.15 13.16 12.00 154,100 12.52 10.19
06-09-29 11.96 12.29 11.92 90,600 12.15 9.89
06-09-28 11.85 12.15 11.73 48,700 12.02 9.79
06-09-27 12.03 12.12 11.81 65,600 11.94 9.72
06-09-26 12.32 12.54 11.78 120,900 12.11 9.86
Date Open High Low Vol Cls adjCls
06-09-25 12.62 12.69 12.41 65,200 12.41 10.10
06-09-22 12.90 12.90 12.40 49,700 12.63 10.28
06-09-21 12.66 13.15 12.60 72,800 13.11 10.67
06-09-20 12.48 12.89 12.41 134,100 12.66 10.31
06-09-19 12.77 12.90 12.32 139,600 12.42 10.11
06-09-18 12.81 13.30 12.78 61,200 12.80 10.42
06-09-15 13.12 13.13 12.79 95,300 12.94 10.54
06-09-14 13.25 13.25 12.85 44,700 13.04 10.62
06-09-13 13.08 13.48 13.03 147,300 13.30 10.83
Date Open High Low Vol Cls adjCls
06-09-12 12.84 13.09 12.67 99,000 13.05 10.63
06-09-11 12.40 12.98 12.33 75,600 12.84 10.46
06-09-08 12.56 12.80 12.43 136,500 12.50 10.18
06-09-07 13.01 13.01 12.50 145,600 12.56 10.23
06-09-06 13.40 13.48 13.09 72,100 13.11 10.67
06-09-05 13.16 13.50 13.13 137,200 13.50 10.99
06-09-01 13.23 13.47 13.01 116,200 13.23 10.77
06-08-31 12.55 13.24 12.55 156,000 13.13 10.69
06-08-30 13.25 13.41 12.58 247,000 12.61 10.27
Date Open High Low Vol Cls adjCls
06-08-29 13.66 13.75 13.52 103,200 13.75 11.20
06-08-28 13.60 13.62 13.46 81,100 13.59 11.07
06-08-25 13.75 13.78 13.31 106,900 13.52 11.01
06-08-24 13.70 13.84 13.40 136,700 13.73 11.18
06-08-23 13.90 13.90 13.52 124,600 13.69 11.15
06-08-22 14.04 14.04 13.79 123,400 13.90 11.32
06-08-21 14.21 14.21 14.00 160,300 14.03 11.42
06-08-18 14.44 14.45 13.50 190,100 14.21 11.57
06-08-17 14.68 14.89 14.35 124,800 14.41 11.73
Date Open High Low Vol Cls adjCls
06-08-16 14.77 14.92 14.47 97,100 14.61 11.90
06-08-15 15.10 15.10 14.40 193,800 14.67 11.95
06-08-14 14.31 15.05 14.11 161,400 14.89 12.12
06-08-11 14.65 14.69 14.21 109,300 14.21 11.57
06-08-10 14.79 14.80 14.35 237,000 14.70 11.97
06-08-09 14.97 15.44 14.67 153,300 14.89 12.12
06-08-08 15.27 15.27 14.80 116,500 14.87 12.11
06-08-07 15.50 15.60 15.08 93,400 15.32 12.44
06-08-04 15.81 15.95 15.36 120,300 15.56 12.63
Date Open High Low Vol Cls adjCls
06-08-03 15.71 15.85 15.00 158,600 15.56 12.63
06-08-02 15.89 16.16 15.60 145,200 15.78 12.81
06-08-01 15.95 15.95 15.33 340,200 15.68 12.73
06-07-31 16.41 16.50 15.82 252,900 16.05 13.03
06-07-28 15.87 17.10 15.53 271,600 16.66 13.53
06-07-27 14.84 16.27 14.25 463,800 16.12 13.09
06-07-26 16.76 16.76 14.80 435,900 14.84 12.05
06-07-25 16.50 17.20 16.45 141,300 16.81 13.65
06-07-24 15.77 16.63 15.68 143,100 16.49 13.39
Date Open High Low Vol Cls adjCls
06-07-21 16.05 16.15 15.62 116,200 15.70 12.75
06-07-20 17.13 17.13 16.00 194,000 16.05 13.03
06-07-19 16.21 17.50 16.18 287,900 17.12 13.90
06-07-18 15.55 16.38 15.23 219,100 16.11 13.08
06-07-17 15.46 16.18 15.42 375,200 15.63 12.69
06-07-14 16.43 16.70 15.49 472,600 15.96 12.96
06-07-13 18.00 18.00 16.39 629,700 16.40 13.31
06-07-12 20.13 20.17 18.06 532,500 18.35 14.90
06-07-11 20.08 20.19 19.56 324,100 20.13 16.34
Date Open High Low Vol Cls adjCls
06-07-10 19.50 20.20 19.50 132,000 20.08 16.30
06-07-07 19.98 20.40 19.19 197,000 19.37 15.73
06-07-06 19.70 20.05 19.56 185,200 19.98 16.22
06-07-05 20.32 20.60 19.30 325,400 19.65 15.95
06-07-03 19.42 20.32 19.32 106,300 20.32 16.50
06-06-30 19.15 19.70 19.09 500,800 19.64 15.95
06-06-29 19.24 19.45 18.48 516,000 19.15 15.55
06-06-28 18.93 19.40 18.77 184,200 19.06 15.47
06-06-27 19.43 19.67 18.58 298,000 18.68 15.17
Date Open High Low Vol Cls adjCls
06-06-26 19.15 20.15 19.15 384,100 19.25 15.63
06-06-23 17.35 18.70 17.35 373,400 18.47 15.00
06-06-22 17.12 17.40 16.92 244,900 17.16 13.93
06-06-21 16.62 17.35 16.62 229,400 17.12 13.90
06-06-20 17.18 17.29 16.32 223,100 16.55 13.44
06-06-19 17.30 17.49 16.65 166,900 17.13 13.91
06-06-16 17.00 17.33 16.97 347,600 17.19 13.96
06-06-15 23.90 26.62 23.86 383,100 26.19 14.18
06-06-14 23.60 23.88 23.23 293,800 23.75 12.85
Date Open High Low Vol Cls adjCls
06-06-13 25.31 25.31 23.40 658,500 23.76 12.86
06-06-12 25.63 25.72 25.25 176,400 25.30 13.69
06-06-09 25.61 26.20 25.61 243,000 25.78 13.95
06-06-08 25.95 26.10 25.63 233,400 25.79 13.96
06-06-07 25.95 26.55 25.82 352,900 25.94 14.04
06-06-06 25.67 26.20 25.62 276,700 25.93 14.03
06-06-05 25.80 26.10 25.49 208,300 25.52 13.81
06-06-02 26.05 26.10 25.83 137,500 25.90 14.02
06-06-01 25.40 26.13 25.40 211,000 26.00 14.07
Date Open High Low Vol Cls adjCls
06-05-31 25.15 25.53 25.03 300,300 25.40 13.75
06-05-30 25.85 25.95 25.00 156,100 25.00 13.53
06-05-26 25.80 26.06 25.60 156,300 26.05 14.10
06-05-25 25.72 25.87 25.52 126,900 25.75 13.94
06-05-24 25.82 25.87 25.20 90,600 25.62 13.87
06-05-23 25.70 25.90 25.68 136,900 25.80 13.96
06-05-22 26.00 26.00 24.89 116,200 25.64 13.88
06-05-19 25.27 26.18 25.27 199,800 26.00 14.07
06-05-18 26.01 26.25 25.21 172,000 25.27 13.68
Date Open High Low Vol Cls adjCls
06-05-17 25.58 26.19 25.02 175,600 26.11 14.13
06-05-16 25.36 25.80 25.36 172,600 25.69 13.90
06-05-15 24.27 25.84 24.27 251,500 25.32 13.70
06-05-12 24.50 24.75 23.94 158,500 24.52 13.27
06-05-11 25.87 26.02 25.06 131,100 25.10 13.59
06-05-10 26.60 26.61 25.69 142,800 25.77 13.95
06-05-09 26.97 27.07 26.45 202,200 26.59 14.39
06-05-08 26.86 27.65 26.86 149,200 26.97 14.60
06-05-05 25.40 27.05 25.31 378,100 26.86 14.51
Date Open High Low Vol Cls adjCls
06-05-04 25.47 25.75 25.33 180,900 25.40 13.72
06-05-03 25.50 25.59 25.30 167,200 25.45 13.74
06-05-02 25.75 25.75 25.32 152,800 25.50 13.77
06-05-01 25.95 26.30 25.33 119,800 25.56 13.80
06-04-28 24.60 26.39 24.55 165,900 25.77 13.92
06-04-27 25.00 25.75 24.28 216,100 24.60 13.28
06-04-26 23.81 24.12 23.75 54,400 24.12 13.03
06-04-25 24.01 24.07 23.75 70,300 23.91 12.91
06-04-24 24.14 24.40 24.00 153,400 24.10 13.01
Date Open High Low Vol Cls adjCls
06-04-21 24.25 24.26 23.72 108,100 24.17 13.05
06-04-20 24.10 24.43 24.00 125,800 24.18 13.06
06-04-19 24.49 24.49 24.10 124,900 24.20 13.07
06-04-18 24.48 24.90 24.25 160,600 24.50 13.23
06-04-17 25.02 25.17 24.32 97,000 24.48 13.22
06-04-13 24.24 25.60 23.91 150,400 25.00 13.50
06-04-12 22.66 24.30 22.66 138,000 24.24 13.09
06-04-11 24.67 24.79 22.53 165,000 22.72 12.27
06-04-10 24.90 25.05 24.43 253,800 24.65 13.31
Date Open High Low Vol Cls adjCls
06-04-07 24.46 24.95 24.42 181,200 24.78 13.38
06-04-06 23.25 24.45 23.24 207,000 24.36 13.16
06-04-05 23.70 23.70 22.40 233,800 23.24 12.55
06-04-04 24.12 24.18 23.40 128,200 23.76 12.83
06-04-03 21.88 25.05 21.79 407,800 23.90 12.91
06-03-31 21.86 21.86 21.64 125,100 21.77 11.76
06-03-30 21.80 21.86 21.70 160,300 21.74 11.74
06-03-29 21.00 22.05 21.00 232,800 21.55 11.64
06-03-28 20.66 20.80 20.35 82,000 20.47 11.05
Date Open High Low Vol Cls adjCls
06-03-27 20.90 20.96 20.66 42,700 20.76 11.21
06-03-24 19.99 20.97 19.99 90,700 20.96 11.32
06-03-23 19.45 19.83 19.40 58,800 19.81 10.70
06-03-22 19.15 19.75 19.12 78,900 19.40 10.48
06-03-21 19.27 19.42 18.95 98,200 19.09 10.31
06-03-20 19.67 19.86 18.96 125,100 19.02 10.27
06-03-17 18.87 19.71 18.79 134,100 19.68 10.63
06-03-16 18.20 18.87 18.20 66,000 18.87 10.19
06-03-15 17.49 18.40 17.49 54,300 18.29 9.88
Date Open High Low Vol Cls adjCls
06-03-14 18.15 18.18 17.30 68,100 17.51 9.46
06-03-13 17.85 18.70 17.85 79,800 18.08 9.76
06-03-10 17.45 17.68 17.29 74,700 17.65 9.53
06-03-09 16.90 17.52 16.90 61,200 17.46 9.43
06-03-08 17.00 17.00 16.86 51,900 16.89 9.12
06-03-07 17.00 17.14 16.95 151,000 17.04 9.20
06-03-06 17.05 17.10 16.91 96,400 16.94 9.15
06-03-03 17.00 17.05 16.83 76,500 16.98 9.17
06-03-02 17.03 17.07 16.88 126,000 16.96 9.16
Date Open High Low Vol Cls adjCls
06-03-01 17.00 17.22 16.85 190,200 16.95 9.15
06-02-28 16.90 17.04 16.60 63,600 16.60 8.96
06-02-27 17.55 17.75 16.90 76,500 16.90 9.13
06-02-24 16.95 17.65 16.94 60,300 17.65 9.53
06-02-23 16.89 17.20 16.75 79,300 17.03 9.20
06-02-22 16.70 16.88 16.56 64,800 16.86 9.10
06-02-21 16.85 16.85 16.67 46,500 16.70 9.02
06-02-17 16.88 16.88 16.55 87,100 16.81 9.08
06-02-16 16.51 16.88 16.51 49,500 16.80 9.07
Date Open High Low Vol Cls adjCls
06-02-15 16.00 16.52 15.91 39,100 16.52 8.92
06-02-14 15.88 16.30 15.88 178,000 16.01 8.65
06-02-13 15.70 16.02 15.65 32,700 15.93 8.60
06-02-10 15.65 15.70 15.49 39,300 15.68 8.47
06-02-09 15.35 15.62 15.35 90,700 15.60 8.42
06-02-08 15.33 15.42 15.33 19,800 15.38 8.31
06-02-07 15.40 15.48 15.35 38,500 15.39 8.28
06-02-06 15.40 15.44 14.90 39,000 15.44 8.31
06-02-03 15.53 15.55 15.43 21,100 15.43 8.30
Date Open High Low Vol Cls adjCls
06-02-02 15.65 15.70 15.30 42,900 15.51 8.34
06-02-01 15.80 15.80 15.62 108,900 15.70 8.45
06-01-31 15.15 15.79 15.12 86,500 15.79 8.49
06-01-30 15.31 15.33 15.15 23,700 15.25 8.20
06-01-27 15.61 15.61 15.25 59,700 15.27 8.21
06-01-26 14.81 16.00 14.81 66,000 15.58 8.38
06-01-25 14.59 14.59 14.43 9,600 14.56 7.83
06-01-24 14.26 14.70 14.23 19,300 14.60 7.85
06-01-23 14.08 14.20 14.00 21,100 14.16 7.62
Date Open High Low Vol Cls adjCls
06-01-20 14.40 14.40 14.02 31,800 14.09 7.58
06-01-19 14.45 14.50 14.35 25,000 14.39 7.74
06-01-18 14.30 14.43 14.30 14,100 14.42 7.76
06-01-17 14.55 14.57 14.39 15,400 14.39 7.74
06-01-13 14.40 14.57 14.21 115,500 14.55 7.83
06-01-12 14.40 14.46 14.25 22,000 14.36 7.72
06-01-11 14.43 14.43 14.25 25,000 14.33 7.71
06-01-10 14.44 14.47 14.22 47,200 14.43 7.76
06-01-09 14.40 14.42 14.21 72,000 14.38 7.74
Date Open High Low Vol Cls adjCls
06-01-06 14.54 14.55 14.36 96,300 14.43 7.76
06-01-05 14.15 14.54 14.15 45,900 14.54 7.82
06-01-04 14.40 14.45 14.15 44,100 14.15 7.61
06-01-03 14.20 14.49 14.19 107,200 14.37 7.73
05-12-30 14.12 14.30 14.05 33,300 14.15 7.61
05-12-29 14.33 14.45 14.18 31,200 14.19 7.63
05-12-28 14.13 14.44 14.04 26,700 14.35 7.72
05-12-27 14.16 14.36 14.14 27,600 14.23 7.65
05-12-23 14.17 14.20 14.11 28,900 14.19 7.63
Date Open High Low Vol Cls adjCls
05-12-22 14.20 14.20 14.05 35,500 14.17 7.62
05-12-21 14.15 14.37 14.02 57,000 14.30 7.69
05-12-20 14.09 14.35 14.05 45,000 14.20 7.64
05-12-19 14.02 14.10 14.01 39,300 14.06 7.56
05-12-16 14.03 14.13 13.97 119,800 14.11 7.59
05-12-15 13.10 14.20 13.10 329,500 14.03 7.55
05-12-14 12.22 12.25 12.18 18,600 12.20 6.56
05-12-13 12.41 12.41 12.26 33,000 12.30 6.62
05-12-12 12.38 12.45 12.33 78,000 12.45 6.70
Date Open High Low Vol Cls adjCls
05-12-09 12.40 12.43 12.25 112,000 12.38 6.66
05-12-08 12.25 12.50 12.25 126,300 12.40 6.67
05-12-07 12.00 12.25 11.96 24,300 12.25 6.59
05-12-06 12.25 12.30 12.05 43,200 12.09 6.50
05-12-05 12.55 12.55 12.00 48,600 12.30 6.62
05-12-02 12.66 12.68 12.56 41,200 12.65 6.80
05-12-01 12.56 12.70 12.51 68,700 12.65 6.80
05-11-30 12.34 12.56 12.31 46,500 12.56 6.76
05-11-29 12.35 12.43 12.31 27,100 12.34 6.64
Date Open High Low Vol Cls adjCls
05-11-28 12.57 12.57 12.20 33,900 12.30 6.62
05-11-25 12.58 12.64 12.54 7,800 12.61 6.78
05-11-23 12.40 12.68 12.37 47,700 12.68 6.82
05-11-22 12.40 12.40 12.34 24,100 12.34 6.64
05-11-21 12.30 12.41 12.15 23,700 12.41 6.68
05-11-18 12.60 12.60 12.39 18,600 12.40 6.67
05-11-17 12.40 12.52 12.30 31,500 12.52 6.73
05-11-16 12.30 12.40 12.17 44,500 12.39 6.66
05-11-15 12.41 12.50 12.17 75,900 12.36 6.65
Date Open High Low Vol Cls adjCls
05-11-14 13.00 13.00 12.39 19,000 12.46 6.70
05-11-11 12.95 13.03 12.73 20,700 13.03 7.01
05-11-10 12.75 13.00 12.50 28,900 13.00 6.99
05-11-09 12.70 12.75 12.68 12,400 12.73 6.85
05-11-08 12.63 12.65 12.55 16,000 12.65 6.80
05-11-07 12.71 12.89 12.40 65,200 12.79 6.85
05-11-04 12.65 12.71 12.56 16,900 12.71 6.81
05-11-03 12.60 12.65 12.57 43,900 12.60 6.75
05-11-02 12.42 12.63 12.36 39,900 12.63 6.76
Date Open High Low Vol Cls adjCls
05-11-01 12.52 12.55 12.40 45,100 12.44 6.66
05-10-31 12.40 12.56 12.38 146,500 12.56 6.72
05-10-28 12.38 12.40 12.31 20,700 12.40 6.64
05-10-27 12.55 12.59 12.35 147,400 12.35 6.61
05-10-26 12.80 12.82 12.55 16,900 12.55 6.72
05-10-25 12.79 12.85 12.70 28,500 12.85 6.88
05-10-24 12.65 12.83 12.65 63,900 12.83 6.87
05-10-21 12.38 12.67 12.38 71,400 12.67 6.78
05-10-20 12.39 12.48 12.30 67,200 12.45 6.67
Date Open High Low Vol Cls adjCls
05-10-19 12.31 12.47 12.24 41,700 12.45 6.67
05-10-18 12.41 12.41 12.29 11,700 12.34 6.61
05-10-17 12.32 12.44 12.12 38,200 12.44 6.66
05-10-14 12.60 12.60 12.33 27,400 12.39 6.63
05-10-13 12.66 12.75 12.37 49,800 12.61 6.75
05-10-12 12.94 13.00 12.65 31,500 12.67 6.78
05-10-11 12.99 12.99 12.88 4,200 12.88 6.90
05-10-10 13.16 13.16 12.94 10,200 12.94 6.93
05-10-07 13.14 13.27 13.06 20,400 13.20 7.07
Date Open High Low Vol Cls adjCls
05-10-06 13.22 13.27 13.06 31,800 13.09 7.01
05-10-05 13.39 13.42 13.21 34,900 13.21 7.07
05-10-04 13.58 13.71 13.35 82,200 13.42 7.19
05-10-03 13.59 13.59 13.50 5,500 13.51 7.23
05-09-30 13.31 13.60 13.31 11,400 13.60 7.28
05-09-29 13.29 13.31 13.21 16,800 13.29 7.12
05-09-28 13.90 13.95 13.35 23,500 13.35 7.15
05-09-27 13.50 13.93 13.40 29,200 13.91 7.45
05-09-26 13.32 13.40 13.26 13,300 13.40 7.17
Date Open High Low Vol Cls adjCls
05-09-23 13.13 13.27 13.13 16,000 13.24 7.09
05-09-22 13.20 13.26 13.04 47,100 13.10 7.01
05-09-21 13.43 13.44 13.22 42,600 13.22 7.08
05-09-20 13.81 13.87 13.45 30,600 13.45 7.20
05-09-19 13.95 13.96 13.80 7,500 13.80 7.39
05-09-16 13.70 13.95 13.65 73,500 13.92 7.45
05-09-15 13.76 13.83 13.63 21,100 13.63 7.30
05-09-14 14.08 14.14 13.72 64,200 13.80 7.39
05-09-13 14.10 14.10 13.98 32,700 14.00 7.50
Date Open High Low Vol Cls adjCls
05-09-12 14.02 14.20 14.02 28,600 14.11 7.55
05-09-09 13.98 14.12 13.98 6,600 14.10 7.55
05-09-08 13.88 14.05 13.88 14,400 14.03 7.51
05-09-07 13.62 14.00 13.56 19,000 13.91 7.45
05-09-06 13.20 13.54 13.19 21,100 13.54 7.25
05-09-02 13.33 13.40 13.18 177,700 13.26 7.10
05-09-01 13.29 13.49 13.22 25,300 13.40 7.17
05-08-31 13.28 13.32 13.19 19,600 13.32 7.13
05-08-30 13.35 13.37 13.25 8,800 13.29 7.12
Date Open High Low Vol Cls adjCls
05-08-29 13.15 13.41 13.15 16,800 13.41 7.18
05-08-26 13.29 13.30 13.13 11,500 13.15 7.04
05-08-25 13.18 13.31 13.17 14,700 13.31 7.13
05-08-24 13.58 13.58 13.13 26,700 13.13 7.03
05-08-23 13.37 13.64 13.31 43,600 13.54 7.25
05-08-22 13.05 13.40 13.05 16,900 13.40 7.17
05-08-19 13.18 13.18 13.00 32,800 13.09 7.01
05-08-18 13.30 13.30 13.12 12,300 13.18 7.06
05-08-17 13.42 13.57 13.32 48,900 13.35 7.15
Date Open High Low Vol Cls adjCls
05-08-16 13.51 13.61 13.35 33,600 13.46 7.21
05-08-15 13.40 13.67 13.40 28,300 13.56 7.26
05-08-12 13.52 13.53 13.34 97,900 13.45 7.20
05-08-11 13.60 13.80 13.55 23,700 13.60 7.28
05-08-10 13.35 13.70 13.35 48,100 13.61 7.29
05-08-09 13.25 13.34 13.19 66,900 13.34 7.14
05-08-08 13.25 13.31 13.20 15,100 13.20 7.07
05-08-05 13.76 13.76 13.28 24,600 13.28 7.08
05-08-04 14.05 14.08 13.76 16,600 13.77 7.34
Date Open High Low Vol Cls adjCls
05-08-03 13.80 14.08 13.73 17,100 14.05 7.49
05-08-02 13.57 13.80 13.56 23,100 13.80 7.36
05-08-01 13.95 13.95 13.63 27,300 13.63 7.26
05-07-29 14.07 14.14 13.90 27,400 13.92 7.42
05-07-28 14.20 14.20 13.97 26,800 14.11 7.52
05-07-27 14.37 14.37 13.97 17,400 14.15 7.54
05-07-26 14.30 14.50 14.20 17,800 14.42 7.69
05-07-25 14.45 14.49 14.34 32,500 14.36 7.65
05-07-22 13.95 14.39 13.95 33,400 14.39 7.67
Date Open High Low Vol Cls adjCls
05-07-21 14.10 14.12 13.90 40,000 14.00 7.46
05-07-20 14.35 14.38 14.10 32,500 14.20 7.57
05-07-19 14.40 14.45 14.18 37,200 14.40 7.68
05-07-18 14.35 14.35 14.09 21,900 14.19 7.56
05-07-15 14.47 14.50 14.25 12,700 14.45 7.70
05-07-14 15.04 15.04 14.42 23,400 14.46 7.71
05-07-13 14.77 15.14 14.77 53,800 15.05 8.02
05-07-12 14.55 14.86 14.50 29,800 14.84 7.91
05-07-11 14.45 14.55 14.36 37,500 14.55 7.75
Date Open High Low Vol Cls adjCls
05-07-08 14.06 14.54 14.06 42,400 14.51 7.73
05-07-07 14.09 14.15 13.87 45,000 14.08 7.50
05-07-06 14.09 14.33 14.09 21,600 14.19 7.56
05-07-05 13.55 14.00 13.11 30,300 14.00 7.46
05-07-01 13.30 13.65 13.28 52,300 13.65 7.28
05-06-30 13.36 13.36 13.25 37,300 13.26 7.07
05-06-29 13.57 13.57 13.20 43,500 13.36 7.12
05-06-28 13.31 13.80 13.31 64,300 13.58 7.24
05-06-27 12.90 13.43 12.87 51,400 13.31 7.09
Date Open High Low Vol Cls adjCls
05-06-24 12.39 13.00 12.32 142,900 13.00 6.93
05-06-23 12.60 12.64 12.42 16,900 12.43 6.63
05-06-22 12.50 12.60 12.45 15,400 12.60 6.72
05-06-21 12.41 12.65 12.31 25,900 12.50 6.66
05-06-20 12.49 12.50 12.38 20,700 12.40 6.61
05-06-17 12.50 12.56 12.35 52,000 12.50 6.66
05-06-16 12.40 12.48 12.40 14,500 12.44 6.63
05-06-15 12.33 12.45 12.23 26,700 12.45 6.64
05-06-14 12.07 12.29 12.05 30,000 12.26 6.53
Date Open High Low Vol Cls adjCls
05-06-13 12.08 12.08 12.00 28,800 12.00 6.40
05-06-10 11.96 12.05 11.96 13,000 12.03 6.41
05-06-09 12.05 12.11 11.97 16,500 12.04 6.42
05-06-08 12.06 12.14 11.96 28,600 12.06 6.43
05-06-07 12.15 12.20 12.05 161,100 12.10 6.45
05-06-06 11.94 12.13 11.89 100,500 12.10 6.45
05-06-03 11.97 12.04 11.87 58,000 11.94 6.36
05-06-02 11.84 11.90 11.80 34,900 11.90 6.34
05-06-01 11.78 11.85 11.74 55,800 11.84 6.31
Date Open High Low Vol Cls adjCls
05-05-31 11.95 12.00 11.75 87,700 11.83 6.31
05-05-27 12.00 12.03 11.93 6,400 11.95 6.37
05-05-26 12.02 12.05 11.90 12,700 12.02 6.41
05-05-25 12.00 12.10 11.84 35,400 12.02 6.41
05-05-24 11.98 12.10 11.95 17,700 12.08 6.44
05-05-23 12.04 12.10 11.81 29,800 12.00 6.40
05-05-20 12.10 12.15 12.05 21,400 12.11 6.45
05-05-19 12.00 12.17 12.00 23,400 12.15 6.48
05-05-18 11.60 12.10 11.56 101,200 12.07 6.43
Date Open High Low Vol Cls adjCls
05-05-17 11.60 11.66 11.53 101,500 11.55 6.16
05-05-16 11.62 11.73 11.51 197,400 11.67 6.22
05-05-13 11.97 11.97 11.62 21,900 11.68 6.23
05-05-12 11.68 12.08 11.68 61,500 11.98 6.39
05-05-11 11.73 11.85 11.70 20,800 11.70 6.24
05-05-10 11.93 11.93 11.72 47,100 11.74 6.26
05-05-09 11.88 12.00 11.86 28,800 11.93 6.36
05-05-06 12.05 12.15 11.87 41,200 11.88 6.33
05-05-05 12.00 12.11 11.96 21,100 12.04 6.39
Date Open High Low Vol Cls adjCls
05-05-04 11.85 12.11 11.85 31,200 12.06 6.40
05-05-03 12.05 12.15 11.90 21,400 11.90 6.31
05-05-02 12.03 12.20 12.01 22,800 12.04 6.39
05-04-29 12.17 12.21 12.03 33,700 12.03 6.38
05-04-28 12.39 12.39 12.20 9,600 12.20 6.47
05-04-27 12.49 12.50 12.41 15,700 12.49 6.62
05-04-26 12.90 12.90 12.49 22,600 12.49 6.62
05-04-25 12.60 13.03 12.59 45,000 12.98 6.88
05-04-22 12.54 12.58 12.40 37,200 12.51 6.63
Date Open High Low Vol Cls adjCls
05-04-21 12.16 12.75 12.16 55,900 12.54 6.65
05-04-20 12.58 12.58 12.02 59,200 12.03 6.38
05-04-19 12.40 12.59 12.35 52,600 12.55 6.66
05-04-18 12.06 12.37 12.00 45,300 12.34 6.54
05-04-15 12.01 12.09 11.99 62,500 12.00 6.36
05-04-14 11.99 12.05 11.99 45,700 12.02 6.37
05-04-13 12.05 12.06 11.98 69,400 11.98 6.35
05-04-12 12.05 12.09 11.99 47,800 12.09 6.41
05-04-11 12.06 12.10 11.99 25,200 12.04 6.39
Date Open High Low Vol Cls adjCls
05-04-08 11.85 12.10 11.80 93,400 12.06 6.40
05-04-07 11.92 11.94 11.83 36,000 11.84 6.28
05-04-06 12.35 12.37 11.90 37,300 11.92 6.32
05-04-05 12.42 12.45 12.25 23,200 12.26 6.50
05-04-04 12.55 12.60 11.93 51,400 12.42 6.59
05-04-01 12.50 12.55 12.30 52,000 12.53 6.65
05-03-31 12.34 12.50 12.30 78,300 12.45 6.60
05-03-30 12.28 12.60 12.26 158,800 12.34 6.54
05-03-29 12.45 12.45 12.25 22,500 12.25 6.50
Date Open High Low Vol Cls adjCls
05-03-28 12.06 12.49 12.01 27,700 12.40 6.58
05-03-24 11.94 12.12 11.83 84,100 12.06 6.40
05-03-23 11.68 12.00 11.60 48,700 11.94 6.33
05-03-22 11.90 11.96 11.75 32,700 11.75 6.23
05-03-21 12.02 12.03 11.85 19,500 11.99 6.36
05-03-18 12.09 12.09 11.90 63,900 12.01 6.37
05-03-17 12.38 12.39 12.09 14,500 12.09 6.41
05-03-16 12.08 12.36 12.08 17,800 12.34 6.54
05-03-15 11.95 12.19 11.89 31,900 12.16 6.45
Date Open High Low Vol Cls adjCls
05-03-14 11.79 11.95 11.64 103,300 11.95 6.34
05-03-11 11.95 12.09 11.84 39,000 11.89 6.31
05-03-10 12.05 12.09 11.72 80,500 11.97 6.35
05-03-09 12.62 12.62 12.11 40,200 12.15 6.44
05-03-08 12.49 12.70 12.45 18,900 12.62 6.69
05-03-07 12.78 12.86 12.46 27,100 12.49 6.62
05-03-04 13.00 13.05 12.69 42,700 12.73 6.75
05-03-03 13.22 13.22 12.95 50,200 13.06 6.93
05-03-02 12.95 13.09 12.80 38,400 13.09 6.94
Date Open High Low Vol Cls adjCls
05-03-01 12.65 12.95 12.56 45,900 12.95 6.87
05-02-28 13.10 13.10 12.62 120,000 12.65 6.71
05-02-25 13.05 13.44 12.95 80,100 13.04 6.92
05-02-24 13.10 13.26 12.91 33,100 13.15 6.97
05-02-23 13.55 13.55 13.13 51,000 13.16 6.98
05-02-22 13.90 13.90 13.39 48,000 13.55 7.19
05-02-18 14.31 14.31 13.91 14,800 13.91 7.38
05-02-17 14.50 14.50 14.30 17,500 14.30 7.58
05-02-16 14.26 14.58 14.16 206,800 14.45 7.66
Date Open High Low Vol Cls adjCls
05-02-15 14.20 14.28 14.11 65,100 14.16 7.51
05-02-14 14.41 14.41 14.17 173,200 14.20 7.53
05-02-11 14.19 14.49 14.13 243,000 14.41 7.64
05-02-10 14.40 14.45 14.05 146,700 14.24 7.55
05-02-09 14.26 14.36 14.20 31,300 14.33 7.60
05-02-08 14.05 14.30 14.05 58,900 14.26 7.56
05-02-07 13.61 14.15 13.61 72,000 14.14 7.47
05-02-04 13.55 13.77 13.55 34,600 13.71 7.24
05-02-03 13.67 13.67 13.41 76,900 13.62 7.19
Date Open High Low Vol Cls adjCls
05-02-02 13.40 13.70 13.34 56,700 13.68 7.22
05-02-01 13.70 13.70 13.40 54,100 13.45 7.10
05-01-31 13.74 13.75 13.59 79,200 13.70 7.23
05-01-28 13.70 13.73 13.37 53,200 13.69 7.23
05-01-27 14.30 14.31 13.39 277,800 13.70 7.23
05-01-26 14.18 14.48 14.06 157,800 14.31 7.56
05-01-25 13.76 14.16 13.76 74,700 14.16 7.48
05-01-24 13.53 13.82 13.52 104,200 13.74 7.26
05-01-21 13.90 13.91 13.63 129,000 13.63 7.20
Date Open High Low Vol Cls adjCls
05-01-20 13.90 13.94 13.69 105,700 13.90 7.34
05-01-19 13.85 13.92 13.75 55,900 13.90 7.34
05-01-18 13.35 13.85 13.30 198,400 13.75 7.26
05-01-14 13.02 13.42 12.98 59,700 13.25 7.00
05-01-13 13.00 13.25 12.90 98,200 13.04 6.89
05-01-12 13.00 13.15 12.80 107,200 13.06 6.90
05-01-11 12.20 13.01 12.06 375,000 13.00 6.87
05-01-10 12.02 12.22 11.93 50,500 12.20 6.44
05-01-07 12.15 12.27 12.05 41,700 12.06 6.37
Date Open High Low Vol Cls adjCls
05-01-06 12.47 12.51 12.07 112,500 12.15 6.42
05-01-05 12.60 12.60 12.35 153,900 12.54 6.62
05-01-04 12.92 12.92 12.45 129,100 12.57 6.64
05-01-03 13.05 13.20 12.83 240,300 12.91 6.82
04-12-31 12.80 13.10 12.69 121,900 13.10 6.92
04-12-30 12.40 12.84 12.40 110,200 12.75 6.73
04-12-29 12.23 12.84 12.19 150,400 12.50 6.60
04-12-28 12.28 12.33 12.19 84,100 12.20 6.44
04-12-27 12.38 12.38 12.16 70,200 12.25 6.47
Date Open High Low Vol Cls adjCls
04-12-23 12.57 12.57 12.31 52,300 12.37 6.53
04-12-22 12.04 12.20 11.90 104,800 12.20 6.44
04-12-21 12.49 12.49 11.90 194,400 12.14 6.41
04-12-20 12.53 12.83 12.37 130,200 12.49 6.60
04-12-17 12.45 12.55 12.39 195,700 12.53 6.62
04-12-16 12.30 12.50 12.30 152,200 12.40 6.55
04-12-15 11.90 12.25 11.88 211,300 12.25 6.47
04-12-14 11.87 11.90 11.61 204,400 11.90 6.28
04-12-13 11.70 11.91 11.43 240,900 11.91 6.29
Date Open High Low Vol Cls adjCls
04-12-10 11.56 11.74 11.54 71,400 11.74 6.20
04-12-09 11.38 11.64 11.35 132,400 11.56 6.10
04-12-08 11.31 11.41 11.26 99,300 11.37 6.00
04-12-07 11.27 11.36 11.20 45,100 11.29 5.96
04-12-06 11.26 11.30 11.23 36,700 11.29 5.96
04-12-03 11.28 11.32 11.24 37,600 11.27 5.95
04-12-02 11.25 11.37 11.19 149,500 11.29 5.96
04-12-01 11.29 11.29 11.06 128,800 11.18 5.90
04-11-30 10.49 11.43 10.49 120,100 11.29 5.96
Date Open High Low Vol Cls adjCls
04-11-29 11.35 11.39 11.00 806,100 11.11 5.87
04-11-26 11.35 11.35 11.31 10,500 11.31 5.97
04-11-24 11.30 11.38 11.26 42,700 11.38 6.01
04-11-23 11.38 11.38 11.26 43,000 11.30 5.97
04-11-22 11.38 11.40 11.33 42,400 11.38 6.01
04-11-19 11.25 11.39 11.15 235,800 11.38 6.01
04-11-18 11.19 11.23 11.18 15,700 11.23 5.93
04-11-17 11.22 11.32 11.15 84,100 11.20 5.91
04-11-16 11.19 11.29 11.14 53,400 11.16 5.89
Date Open High Low Vol Cls adjCls
04-11-15 11.19 11.30 11.15 52,900 11.20 5.91
04-11-12 11.20 11.28 11.16 62,200 11.20 5.91
04-11-11 11.14 11.21 11.10 68,400 11.21 5.92
04-11-10 11.10 11.20 11.05 136,500 11.15 5.89
04-11-09 11.23 11.31 10.99 63,600 11.00 5.81
04-11-08 11.07 11.25 11.05 70,600 11.11 5.87
04-11-05 10.52 11.59 10.52 161,800 11.07 5.81
04-11-04 10.02 10.28 9.97 47,700 10.17 5.34
04-11-03 10.00 10.05 9.81 22,300 9.92 5.21
Date Open High Low Vol Cls adjCls
04-11-02 9.88 10.09 9.88 24,100 9.95 5.23
04-11-01 10.02 10.15 9.93 65,500 9.97 5.24
04-10-29 9.60 10.14 9.60 51,300 10.04 5.27
04-10-28 9.41 9.56 9.38 42,400 9.56 5.02
04-10-27 9.67 9.73 9.40 53,400 9.41 4.94
04-10-26 9.80 9.81 9.65 22,000 9.68 5.08
04-10-25 9.78 9.86 9.74 8,400 9.80 5.15
04-10-22 9.91 9.99 9.77 11,400 9.78 5.14
04-10-21 10.05 10.05 9.91 8,400 9.98 5.24
Date Open High Low Vol Cls adjCls
04-10-20 9.88 10.00 9.79 12,000 9.98 5.24
04-10-19 10.04 10.10 9.92 18,100 9.93 5.22
04-10-18 10.10 10.10 9.92 10,800 9.99 5.25
04-10-15 9.89 10.01 9.89 5,100 10.00 5.25
04-10-14 10.07 10.07 9.84 5,400 9.89 5.19
04-10-13 10.00 10.09 9.93 41,500 10.02 5.26
04-10-12 9.90 9.96 9.86 16,200 9.96 5.23
04-10-11 9.90 9.91 9.90 9,900 9.91 5.20
04-10-08 10.00 10.03 9.96 9,300 9.98 5.24
Date Open High Low Vol Cls adjCls
04-10-07 10.05 10.05 9.95 18,100 9.99 5.25
04-10-06 10.41 10.41 10.14 16,200 10.14 5.33
04-10-05 10.57 10.66 10.37 21,900 10.37 5.45
04-10-04 10.44 10.58 10.39 24,400 10.57 5.55
04-10-01 10.29 10.35 10.23 24,300 10.34 5.43
04-09-30 10.12 10.35 10.06 51,600 10.29 5.40
04-09-29 10.12 10.20 10.05 5,700 10.07 5.29
04-09-28 9.98 10.06 9.96 5,800 10.06 5.28
04-09-27 9.93 9.97 9.93 29,700 9.94 5.22
Date Open High Low Vol Cls adjCls
04-09-24 9.85 10.00 9.85 10,000 9.97 5.24
04-09-23 10.03 10.03 9.66 21,400 9.79 5.14
04-09-22 10.01 10.01 9.87 38,400 9.88 5.19
04-09-21 10.22 10.26 10.02 13,600 10.04 5.27
04-09-20 10.02 10.13 10.02 20,500 10.10 5.30
04-09-17 10.25 10.25 10.01 26,800 10.09 5.30
04-09-16 10.12 10.20 10.12 10,500 10.19 5.35
04-09-15 10.10 10.12 10.06 6,100 10.07 5.29
04-09-14 10.21 10.33 10.10 5,800 10.20 5.36
Date Open High Low Vol Cls adjCls
04-09-13 10.43 10.49 10.28 18,700 10.28 5.40
04-09-10 10.25 10.40 10.17 19,500 10.33 5.43
04-09-09 9.94 10.27 9.94 42,400 10.25 5.38
04-09-08 10.14 10.20 9.94 10,000 9.94 5.22
04-09-07 10.00 10.10 9.99 12,100 10.07 5.29
04-09-03 10.05 10.06 9.76 16,200 9.99 5.25
04-09-02 10.05 10.07 10.00 51,400 10.00 5.25
04-09-01 10.28 10.28 9.95 41,700 10.07 5.29
04-08-31 10.45 10.46 10.29 15,100 10.31 5.41
Date Open High Low Vol Cls adjCls
04-08-30 10.62 10.62 10.41 21,100 10.45 5.49
04-08-27 10.74 10.74 10.64 5,400 10.68 5.61
04-08-26 10.74 10.74 10.64 5,700 10.70 5.62
04-08-25 10.57 10.65 10.56 4,800 10.64 5.59
04-08-24 10.75 10.75 10.60 5,200 10.62 5.58
04-08-23 10.62 10.88 10.62 10,000 10.74 5.64
04-08-20 10.55 10.65 10.46 9,700 10.65 5.59
04-08-19 10.50 10.55 10.48 16,500 10.51 5.52
04-08-18 10.43 10.50 10.36 9,100 10.49 5.51
Date Open High Low Vol Cls adjCls
04-08-17 10.53 10.53 10.30 13,600 10.46 5.49
04-08-16 10.54 10.62 10.41 18,900 10.53 5.53
04-08-13 10.20 10.65 10.20 27,400 10.44 5.48
04-08-12 9.92 10.24 9.92 25,500 10.16 5.34
04-08-11 9.99 10.05 9.90 58,000 10.00 5.25
04-08-10 10.00 10.10 9.94 47,700 9.99 5.25
04-08-09 10.00 10.25 9.90 69,400 9.98 5.24
04-08-06 9.63 9.85 9.60 50,200 9.85 5.17
04-08-05 9.75 9.75 9.52 18,600 9.59 5.01
Date Open High Low Vol Cls adjCls
04-08-04 9.71 9.79 9.67 29,200 9.77 5.10
04-08-03 9.74 9.88 9.74 94,600 9.74 5.08
04-08-02 9.74 9.81 9.70 16,600 9.75 5.09
04-07-30 9.75 10.00 9.70 37,500 9.79 5.11
04-07-29 9.37 9.90 9.37 40,200 9.81 5.12
04-07-28 8.90 9.34 8.86 35,700 9.31 4.86
04-07-27 9.12 9.12 8.90 115,600 8.95 4.67
04-07-26 9.80 9.80 9.14 25,600 9.14 4.77
04-07-23 10.00 10.15 9.80 8,200 9.81 5.12
Date Open High Low Vol Cls adjCls
04-07-22 10.05 10.08 9.99 113,400 10.05 5.25
04-07-21 10.20 10.20 10.10 25,300 10.10 5.27
04-07-20 10.51 10.51 10.00 36,100 10.10 5.27
04-07-19 10.10 10.82 9.96 26,700 10.61 5.54
04-07-16 10.39 10.43 10.15 11,800 10.16 5.30
04-07-15 10.65 10.65 10.41 22,300 10.43 5.44
04-07-14 10.70 10.83 10.60 6,600 10.64 5.55
04-07-13 10.70 10.81 10.68 19,000 10.70 5.58
04-07-12 10.71 10.78 10.69 19,900 10.70 5.58
Date Open High Low Vol Cls adjCls
04-07-09 10.70 10.71 10.65 21,300 10.68 5.57
04-07-08 10.58 10.79 10.54 50,500 10.70 5.58
04-07-07 10.90 10.90 10.55 34,300 10.58 5.52
04-07-06 11.10 11.10 10.90 28,000 10.90 5.69
04-07-02 11.09 11.20 10.96 7,800 11.20 5.85
04-07-01 11.25 11.29 10.95 88,300 11.08 5.78
04-06-30 11.20 11.48 11.17 17,100 11.25 5.87
04-06-29 11.20 11.20 11.03 19,600 11.13 5.81
04-06-28 11.17 11.25 11.16 15,000 11.16 5.82
Date Open High Low Vol Cls adjCls
04-06-25 11.15 11.18 11.10 42,700 11.13 5.81
04-06-24 11.33 11.33 11.11 9,900 11.15 5.82
04-06-23 11.48 11.49 11.31 15,000 11.35 5.92
04-06-22 11.42 11.59 11.20 36,400 11.50 6.00
04-06-21 11.40 11.52 11.38 10,500 11.52 6.01
04-06-18 11.32 11.49 11.31 24,300 11.45 5.98
04-06-17 11.20 11.35 11.11 11,800 11.32 5.91
04-06-16 11.05 11.15 11.00 19,800 11.15 5.82
04-06-15 11.50 11.65 11.00 41,700 11.02 5.75
Date Open High Low Vol Cls adjCls
04-06-14 11.51 11.60 11.40 33,400 11.44 5.97
04-06-10 11.50 11.50 11.38 28,900 11.43 5.97
04-06-09 11.70 11.75 11.35 36,600 11.50 6.00
04-06-08 11.40 11.88 11.36 13,000 11.80 6.16
04-06-07 10.75 11.49 10.72 22,000 11.49 6.00
04-06-04 10.83 10.83 10.60 29,800 10.70 5.58
04-06-03 11.05 11.05 10.50 38,400 10.78 5.63
04-06-02 11.10 11.15 11.01 16,800 11.11 5.80
04-06-01 10.62 11.04 10.62 16,600 11.04 5.76
Date Open High Low Vol Cls adjCls
04-05-28 10.75 10.84 10.70 31,900 10.72 5.60
04-05-27 11.10 11.13 11.00 16,900 11.00 5.74
04-05-26 10.98 11.18 10.98 35,100 11.04 5.76
04-05-25 11.08 11.18 10.96 23,400 10.98 5.73
04-05-24 11.20 11.29 11.17 6,900 11.18 5.84
04-05-21 11.18 11.20 11.04 27,100 11.13 5.81
04-05-20 11.29 11.43 11.15 22,000 11.17 5.83
04-05-19 11.30 11.35 11.25 8,800 11.25 5.87
04-05-18 11.25 11.28 11.21 4,800 11.23 5.86
Date Open High Low Vol Cls adjCls
04-05-17 11.20 11.21 11.05 19,000 11.15 5.82
04-05-14 11.23 11.33 11.10 15,000 11.18 5.84
04-05-13 11.12 11.25 11.12 8,100 11.23 5.86
04-05-12 10.99 11.09 10.99 42,600 11.08 5.78
04-05-11 11.15 11.20 10.99 22,200 10.99 5.74
04-05-10 11.15 11.20 11.05 36,600 11.10 5.79
04-05-07 11.17 11.45 11.14 37,000 11.20 5.85
04-05-06 11.18 11.24 11.12 42,700 11.17 5.83
04-05-05 11.11 11.18 11.11 20,500 11.18 5.80
Date Open High Low Vol Cls adjCls
04-05-04 11.22 11.29 11.12 9,100 11.12 5.77
04-05-03 11.30 11.30 11.16 18,000 11.22 5.82
04-04-30 11.45 11.59 11.35 16,000 11.35 5.89
04-04-29 11.69 11.75 11.32 14,100 11.35 5.89
04-04-28 11.80 11.85 11.60 12,600 11.62 6.03
04-04-27 11.68 11.95 11.68 11,500 11.89 6.17
04-04-26 11.62 11.83 11.61 5,200 11.83 6.14
04-04-23 11.91 11.91 11.60 17,100 11.68 6.06
04-04-22 11.78 11.96 11.75 10,600 11.96 6.21
Date Open High Low Vol Cls adjCls
04-04-21 11.58 11.78 11.55 9,600 11.78 6.12
04-04-20 11.65 11.69 11.60 10,600 11.60 6.02
04-04-19 11.71 11.71 11.60 18,300 11.62 6.03
04-04-16 11.60 11.73 11.56 7,200 11.73 6.09
04-04-15 11.45 11.65 11.41 38,400 11.55 6.00
04-04-14 11.44 11.50 11.25 15,300 11.45 5.94
04-04-13 11.70 11.70 11.35 18,900 11.44 5.94
04-04-12 11.80 11.80 11.63 10,800 11.70 6.07
04-04-08 11.99 11.99 11.75 18,000 11.75 6.10
Date Open High Low Vol Cls adjCls
04-04-07 11.81 11.99 11.74 72,300 11.97 6.21
04-04-06 11.86 11.88 11.71 26,400 11.81 6.13
04-04-05 11.40 11.90 11.40 62,100 11.86 6.16
04-04-02 10.96 11.46 10.89 52,300 11.34 5.89
04-04-01 10.76 10.89 10.76 9,700 10.86 5.64
04-03-31 10.55 10.71 10.50 13,800 10.71 5.56
04-03-30 10.70 10.70 10.53 21,100 10.61 5.51
04-03-29 10.95 10.99 10.55 18,600 10.71 5.56
04-03-26 10.80 10.89 10.77 9,900 10.85 5.63
Date Open High Low Vol Cls adjCls
04-03-25 10.96 10.96 10.70 25,500 10.71 5.56
04-03-24 10.50 10.99 10.46 28,300 10.99 5.71
04-03-23 10.38 10.51 10.35 16,200 10.47 5.44
04-03-22 10.33 10.33 10.17 17,800 10.33 5.36
04-03-19 10.70 10.70 10.30 18,700 10.32 5.36
04-03-18 10.55 10.73 10.49 8,100 10.61 5.51
04-03-17 10.27 10.60 10.27 14,700 10.55 5.48
04-03-16 10.35 10.36 10.08 15,400 10.17 5.28
04-03-15 10.80 10.80 10.25 17,400 10.29 5.34
Date Open High Low Vol Cls adjCls
04-03-12 10.65 10.76 10.53 16,600 10.73 5.57
04-03-11 10.65 10.78 10.60 8,400 10.65 5.53
04-03-10 10.67 10.69 10.61 14,100 10.62 5.51
04-03-09 10.25 10.77 10.25 53,100 10.67 5.54
04-03-08 10.16 10.24 10.12 50,500 10.23 5.31
04-03-05 10.80 10.88 10.15 38,200 10.16 5.27
04-03-04 10.80 10.86 10.80 10,900 10.84 5.63
04-03-03 10.91 10.91 10.68 43,900 10.75 5.58
04-03-02 10.94 11.00 10.91 21,900 10.93 5.67
Date Open High Low Vol Cls adjCls
04-03-01 11.00 11.04 10.94 55,200 10.99 5.71
04-02-27 10.78 10.99 10.74 11,700 10.96 5.69
04-02-26 10.75 10.84 10.70 16,200 10.83 5.62
04-02-25 10.50 10.70 10.50 18,700 10.70 5.55
04-02-24 10.22 10.58 10.07 104,500 10.58 5.49
04-02-23 10.33 10.38 10.16 61,200 10.22 5.31
04-02-20 10.37 10.44 10.29 28,000 10.30 5.35
04-02-19 10.37 10.38 10.13 17,400 10.37 5.38
04-02-18 10.45 10.45 10.20 34,900 10.35 5.37
Date Open High Low Vol Cls adjCls
04-02-17 10.35 10.40 10.30 25,500 10.40 5.40
04-02-13 10.30 10.38 10.28 32,700 10.38 5.39
04-02-12 10.25 10.37 10.21 16,200 10.35 5.37
04-02-11 10.15 10.25 10.05 40,500 10.25 5.32
04-02-10 10.23 10.25 10.14 30,300 10.20 5.30
04-02-09 10.62 10.62 9.90 32,700 10.23 5.31
04-02-06 11.00 11.05 10.57 272,100 10.57 5.49
04-02-05 10.65 11.00 10.63 53,500 11.00 5.68
04-02-04 10.40 10.61 10.40 85,000 10.55 5.45
Date Open High Low Vol Cls adjCls
04-02-03 10.27 10.48 10.25 12,400 10.45 5.40
04-02-02 10.27 10.35 10.22 10,900 10.29 5.32
04-01-30 10.30 10.44 10.27 63,300 10.27 5.31
04-01-29 10.25 10.26 10.04 52,000 10.24 5.29
04-01-28 10.22 10.30 10.22 13,900 10.30 5.32
04-01-27 10.20 10.27 10.20 12,600 10.22 5.28
04-01-26 10.14 10.22 10.05 6,600 10.22 5.28
04-01-23 10.07 10.10 9.95 13,200 10.10 5.22
04-01-22 9.99 10.06 9.99 52,300 10.00 5.17
Date Open High Low Vol Cls adjCls
04-01-21 10.00 10.15 9.98 22,800 10.00 5.17
04-01-20 9.95 10.03 9.95 19,000 10.03 5.18
04-01-16 10.10 10.10 10.00 15,600 10.01 5.17
04-01-15 9.85 10.00 9.75 33,300 10.00 5.17
04-01-14 9.99 10.00 9.80 10,500 9.85 5.09
04-01-13 9.99 9.99 9.84 17,800 9.94 5.14
04-01-12 9.52 9.99 9.50 99,900 9.99 5.16
04-01-09 9.45 9.59 9.40 53,400 9.48 4.90
04-01-08 9.58 9.59 9.50 9,900 9.55 4.94
Date Open High Low Vol Cls adjCls
04-01-07 9.56 9.60 9.50 48,700 9.58 4.95
04-01-06 9.55 9.60 9.55 34,000 9.56 4.94
04-01-05 9.50 9.62 9.50 92,500 9.50 4.91
04-01-02 9.46 9.60 9.45 80,100 9.55 4.94
03-12-31 9.76 9.76 9.45 37,800 9.46 4.89
03-12-30 9.62 9.76 9.60 14,700 9.76 5.04
03-12-29 9.41 9.72 9.40 32,500 9.72 5.02
03-12-26 9.45 9.57 9.40 15,400 9.46 4.89
03-12-24 9.26 9.48 9.26 36,700 9.45 4.88
Date Open High Low Vol Cls adjCls
03-12-23 9.55 9.59 9.42 10,300 9.56 4.94
03-12-22 9.37 9.59 9.36 32,800 9.59 4.96
03-12-19 9.40 9.45 9.34 50,500 9.37 4.84
03-12-18 9.45 9.47 9.41 7,600 9.46 4.89
03-12-17 9.50 9.50 9.40 18,000 9.49 4.90
03-12-16 9.55 9.55 9.32 27,300 9.49 4.90
03-12-15 9.90 9.90 9.65 14,400 9.65 4.99
03-12-12 9.70 9.80 9.60 6,100 9.80 5.06
03-12-11 9.51 9.70 9.46 18,000 9.70 5.01
Date Open High Low Vol Cls adjCls
03-12-10 9.50 9.60 9.49 11,500 9.56 4.94
03-12-09 9.60 9.60 9.50 18,900 9.52 4.92
03-12-08 9.75 9.75 9.51 13,600 9.60 4.96
03-12-05 9.70 9.93 9.70 15,000 9.72 5.02
03-12-04 9.35 9.68 9.35 19,900 9.63 4.98
03-12-03 9.55 9.60 9.25 19,600 9.27 4.79
03-12-02 9.50 9.68 9.50 151,800 9.50 4.91
03-12-01 9.20 9.57 9.20 39,600 9.57 4.95
03-11-28 9.34 9.42 9.10 11,400 9.10 4.70
Date Open High Low Vol Cls adjCls
03-11-26 9.58 9.59 9.44 23,500 9.44 4.88
03-11-25 9.60 9.60 9.49 29,200 9.50 4.91
03-11-24 9.59 9.64 9.50 49,900 9.60 4.96
03-11-21 9.57 9.60 9.53 16,500 9.57 4.95
03-11-20 9.60 9.74 9.45 42,600 9.55 4.94
03-11-19 9.65 9.65 9.35 48,900 9.59 4.96
03-11-18 9.70 9.70 9.55 27,100 9.55 4.94
03-11-17 9.71 9.71 9.62 15,600 9.67 5.00
03-11-14 9.92 10.00 9.74 72,300 9.74 5.03
Date Open High Low Vol Cls adjCls
03-11-13 9.80 9.95 9.73 72,700 9.94 5.14
03-11-12 9.80 9.82 9.75 65,100 9.82 5.07
03-11-11 9.80 9.80 9.75 45,700 9.80 5.06
03-11-10 9.80 9.84 9.71 79,800 9.81 5.07
03-11-07 9.90 9.90 9.80 99,100 9.80 5.06
03-11-06 9.89 9.92 9.84 90,300 9.90 5.12
03-11-05 9.74 9.94 9.65 128,800 9.91 5.10
03-11-04 9.80 9.83 9.72 28,600 9.74 5.01
03-11-03 9.43 9.75 9.41 61,200 9.75 5.01
Date Open High Low Vol Cls adjCls
03-10-31 9.08 9.50 9.08 51,900 9.46 4.86
03-10-30 8.94 9.19 8.94 48,400 9.08 4.67
03-10-29 8.72 8.90 8.67 29,800 8.89 4.57
03-10-28 8.76 8.85 8.62 20,100 8.74 4.49
03-10-27 8.63 8.76 8.62 4,500 8.76 4.50
03-10-24 8.60 8.70 8.57 38,700 8.62 4.43
03-10-23 8.51 8.66 8.51 35,200 8.61 4.43
03-10-22 8.61 8.61 8.49 59,700 8.51 4.38
03-10-21 8.88 8.88 8.60 45,900 8.61 4.43
Date Open High Low Vol Cls adjCls
03-10-20 8.90 8.90 8.83 63,900 8.86 4.56
03-10-17 8.82 8.90 8.76 31,500 8.80 4.52
03-10-16 8.70 8.87 8.66 168,100 8.80 4.52
03-10-15 9.00 9.00 8.69 26,500 8.72 4.48
03-10-14 8.72 8.94 8.66 25,900 8.94 4.60
03-10-13 8.47 8.70 8.47 34,000 8.70 4.47
03-10-10 8.35 8.50 8.30 36,900 8.41 4.32
03-10-09 8.40 8.50 8.35 48,600 8.37 4.30
03-10-08 8.60 8.70 8.21 47,500 8.41 4.32
Date Open High Low Vol Cls adjCls
03-10-07 8.46 8.75 8.46 44,700 8.61 4.43
03-10-06 8.35 8.60 8.35 44,800 8.50 4.37
03-10-03 8.05 8.33 8.04 63,300 8.28 4.26
03-10-02 8.15 8.29 8.02 75,400 8.02 4.12
03-10-01 8.28 8.40 8.12 99,100 8.12 4.18
03-09-30 8.26 8.26 7.97 286,200 8.22 4.23
03-09-29 8.47 8.47 8.22 87,000 8.31 4.27
03-09-26 8.82 8.84 8.38 150,100 8.47 4.35
03-09-25 8.95 9.05 8.80 175,600 8.85 4.55
Date Open High Low Vol Cls adjCls
03-09-24 8.95 9.16 8.95 79,900 8.95 4.60
03-09-23 9.00 9.04 8.98 20,400 9.00 4.63
03-09-22 9.25 9.25 9.00 28,900 9.00 4.63
03-09-19 8.98 9.29 8.95 44,500 9.25 4.76
03-09-18 9.00 9.07 8.93 47,700 8.98 4.62
03-09-17 9.05 9.10 9.00 47,700 9.03 4.64
03-09-16 9.05 9.20 9.03 54,400 9.10 4.68
03-09-15 9.35 9.35 9.03 37,900 9.12 4.69
03-09-12 9.14 9.30 9.00 73,900 9.15 4.70
Date Open High Low Vol Cls adjCls
03-09-11 9.00 9.14 8.99 102,000 9.14 4.70
03-09-10 8.90 9.19 8.84 162,600 9.08 4.67
03-09-09 8.98 8.98 8.88 45,300 8.90 4.58
03-09-08 8.95 9.00 8.95 108,900 8.98 4.62
03-09-05 9.00 9.00 8.90 100,800 8.93 4.59
03-09-04 9.06 9.08 8.95 86,700 9.00 4.63
03-09-03 9.20 9.20 9.03 41,100 9.05 4.65
03-09-02 9.35 9.35 9.15 20,100 9.20 4.73
03-08-29 9.35 9.40 9.35 15,600 9.38 4.82
Date Open High Low Vol Cls adjCls
03-08-28 9.59 9.59 9.36 26,800 9.39 4.83
03-08-27 9.82 9.85 9.59 19,600 9.59 4.93
03-08-26 9.75 9.88 9.69 33,400 9.88 5.08
03-08-25 9.78 9.88 9.75 21,700 9.83 5.05
03-08-22 9.97 9.98 9.83 29,100 9.83 5.05
03-08-21 9.92 9.99 9.90 19,200 9.97 5.13
03-08-20 9.71 10.00 9.66 96,600 9.91 5.10
03-08-19 9.70 9.75 9.56 15,000 9.75 5.01
03-08-18 9.50 9.65 9.46 33,400 9.64 4.96
Date Open High Low Vol Cls adjCls
03-08-15 9.55 9.55 9.40 7,800 9.40 4.83
03-08-14 9.35 9.52 9.35 7,000 9.52 4.89
03-08-13 9.20 9.40 9.14 23,800 9.30 4.78
03-08-12 9.10 9.15 9.00 98,400 9.14 4.70
03-08-11 8.85 9.10 8.85 101,200 9.10 4.68
03-08-08 9.00 9.00 8.55 43,200 8.80 4.52
03-08-07 9.05 9.05 8.88 38,400 8.95 4.60
03-08-06 9.03 9.05 8.90 40,000 9.00 4.63
03-08-05 9.05 9.09 8.96 16,200 9.03 4.62
Date Open High Low Vol Cls adjCls
03-08-04 9.02 9.05 8.92 31,500 8.98 4.59
03-08-01 9.01 9.10 8.94 21,300 8.95 4.58
03-07-31 9.00 9.05 8.97 30,000 9.02 4.61
03-07-30 9.10 9.13 8.95 49,200 8.96 4.58
03-07-29 9.35 9.39 9.02 36,400 9.05 4.63
03-07-28 9.25 9.37 9.25 22,600 9.25 4.73
03-07-25 9.22 9.35 9.16 54,900 9.17 4.69
03-07-24 9.15 9.30 9.15 48,600 9.21 4.71
03-07-23 9.21 9.21 9.10 15,000 9.15 4.68
Date Open High Low Vol Cls adjCls
03-07-22 9.38 9.38 9.15 28,900 9.16 4.68
03-07-21 9.93 9.93 9.43 14,100 9.43 4.82
03-07-18 9.99 10.00 9.90 34,000 9.93 5.08
03-07-17 9.99 10.00 9.99 53,400 10.00 5.11
03-07-16 10.00 10.00 9.99 6,400 9.99 5.11
03-07-15 10.10 10.10 10.00 26,700 10.02 5.12
03-07-14 10.05 10.08 9.97 32,500 10.05 5.14
03-07-11 9.99 10.27 9.98 9,600 10.10 5.16
03-07-10 10.18 10.27 9.90 14,200 9.94 5.08
Date Open High Low Vol Cls adjCls
03-07-09 10.17 10.35 10.05 20,100 10.23 5.23
03-07-08 10.02 10.25 10.02 45,700 10.20 5.22
03-07-07 9.68 10.08 9.63 33,000 10.08 5.15
03-07-03 9.75 9.80 9.63 16,900 9.63 4.92
03-07-02 9.63 9.88 9.56 38,500 9.80 5.01
03-07-01 9.30 9.71 9.30 36,300 9.58 4.90
03-06-30 9.46 9.46 9.15 66,900 9.25 4.73
03-06-27 9.25 9.45 9.25 10,900 9.39 4.80
03-06-26 9.09 9.27 8.88 51,300 9.27 4.74
Date Open High Low Vol Cls adjCls
03-06-25 9.25 9.29 9.10 89,100 9.10 4.65
03-06-24 9.20 9.26 9.15 24,000 9.20 4.70
03-06-23 9.60 9.60 9.25 8,100 9.25 4.73
03-06-20 9.55 9.63 9.40 15,600 9.56 4.89
03-06-19 9.71 9.80 9.53 24,300 9.55 4.88
03-06-18 9.78 9.80 9.70 26,800 9.71 4.96
03-06-17 9.85 9.85 9.74 8,700 9.74 4.98
03-06-16 9.87 9.87 9.80 38,700 9.86 5.04
03-06-13 9.92 9.95 9.84 24,000 9.84 5.03
Date Open High Low Vol Cls adjCls
03-06-12 9.97 10.02 9.90 26,800 9.92 5.07
03-06-11 9.86 9.94 9.86 39,900 9.93 5.08
03-06-10 9.70 9.89 9.66 12,600 9.89 5.06
03-06-09 9.68 9.85 9.55 12,000 9.60 4.91
03-06-06 9.79 9.89 9.66 22,000 9.68 4.95
03-06-05 9.75 10.00 9.68 40,500 9.69 4.95
03-06-04 9.25 9.45 9.25 13,300 9.40 4.81
03-06-03 9.12 9.20 9.08 10,600 9.20 4.70
03-06-02 9.15 9.33 9.15 13,900 9.20 4.70
Date Open High Low Vol Cls adjCls
03-05-30 9.05 9.10 9.00 12,400 9.09 4.65
03-05-29 9.10 9.17 8.99 21,100 8.99 4.60
03-05-28 8.99 9.14 8.96 71,100 9.05 4.63
03-05-27 8.90 9.00 8.87 99,900 9.00 4.60
03-05-23 9.15 9.15 8.98 30,400 8.98 4.59
03-05-22 8.90 9.26 8.88 15,300 9.20 4.70
03-05-21 9.05 9.05 8.94 22,300 8.94 4.57
03-05-20 9.40 9.40 9.10 76,600 9.15 4.68
03-05-19 9.50 9.50 9.31 12,600 9.46 4.84
Date Open High Low Vol Cls adjCls
03-05-16 9.46 9.51 9.45 10,300 9.46 4.84
03-05-15 9.60 9.60 9.43 13,600 9.56 4.89
03-05-14 9.95 9.95 9.60 11,800 9.60 4.91
03-05-13 9.92 9.96 9.75 9,100 9.87 5.05
03-05-12 9.77 9.99 9.61 76,000 9.96 5.09
03-05-09 9.70 10.04 9.70 12,600 9.87 5.05
03-05-08 9.70 9.79 9.66 4,800 9.66 4.94
03-05-07 9.84 9.97 9.76 12,900 9.76 4.99
03-05-06 9.63 9.89 9.63 7,800 9.89 5.03
Date Open High Low Vol Cls adjCls
03-05-05 9.68 9.69 9.52 5,500 9.63 4.90
03-05-02 9.55 9.67 9.31 29,500 9.67 4.92
03-05-01 9.84 9.88 9.50 23,500 9.50 4.83
03-04-30 9.62 10.00 9.62 24,300 9.94 5.06
03-04-29 9.67 9.75 9.60 12,100 9.70 4.93
03-04-28 9.30 9.67 9.25 67,200 9.67 4.92
03-04-25 9.02 9.31 8.99 23,400 9.30 4.73
03-04-24 9.29 9.35 9.20 40,900 9.22 4.69
03-04-23 8.99 9.35 8.90 33,100 9.35 4.76
Date Open High Low Vol Cls adjCls
03-04-22 8.87 9.05 8.87 12,700 9.00 4.58
03-04-21 9.30 9.30 8.80 109,500 8.87 4.51
03-04-17 9.30 9.40 9.22 33,700 9.30 4.73
03-04-16 9.45 9.45 9.29 31,500 9.29 4.73
03-04-15 9.40 9.50 9.31 35,500 9.40 4.78
03-04-14 9.40 9.42 9.31 52,600 9.40 4.78
03-04-11 9.50 9.54 9.42 6,700 9.54 4.85
03-04-10 9.70 9.70 9.45 20,500 9.45 4.81
03-04-09 9.67 9.83 9.67 3,100 9.71 4.94
Date Open High Low Vol Cls adjCls
03-04-08 9.67 9.70 9.60 6,300 9.68 4.92
03-04-07 9.99 9.99 9.61 15,000 9.65 4.91
03-04-04 9.98 9.98 9.91 10,900 9.91 5.04
03-04-03 9.95 10.00 9.90 15,700 9.92 5.05
03-04-02 9.93 9.99 9.90 28,900 9.90 5.04
03-04-01 9.89 9.90 9.84 14,800 9.89 5.03
03-03-31 9.92 10.15 9.85 27,300 9.89 5.03
03-03-28 9.84 10.00 9.67 13,200 10.00 5.09
03-03-27 9.63 9.95 9.63 22,600 9.93 5.05
Date Open High Low Vol Cls adjCls
03-03-26 9.62 9.74 9.62 13,000 9.65 4.91
03-03-25 9.28 9.59 9.28 12,000 9.59 4.88
03-03-24 9.32 9.39 9.25 8,500 9.25 4.71
03-03-21 9.90 9.90 9.30 32,400 9.40 4.78
03-03-20 9.94 9.95 9.72 20,200 9.94 5.06
03-03-19 9.66 9.93 9.66 6,300 9.93 5.05
03-03-18 9.56 9.66 9.40 11,500 9.66 4.91
03-03-17 9.25 9.66 9.20 13,800 9.66 4.91
03-03-14 9.27 9.48 9.22 20,400 9.26 4.71
Date Open High Low Vol Cls adjCls
03-03-13 9.00 9.24 8.95 25,600 9.24 4.70
03-03-12 8.98 9.02 8.92 43,900 8.98 4.57
03-03-11 8.93 9.08 8.93 101,200 8.99 4.57
03-03-10 8.91 8.96 8.91 5,200 8.92 4.54
03-03-07 8.80 8.99 8.80 6,100 8.92 4.54
03-03-06 8.90 9.07 8.82 23,400 8.82 4.49
03-03-05 9.05 9.05 8.90 13,200 8.95 4.55
03-03-04 9.02 9.04 8.90 8,500 8.99 4.57
03-03-03 9.37 9.38 9.00 19,200 9.02 4.59
Date Open High Low Vol Cls adjCls
03-02-28 9.73 9.73 9.30 15,000 9.30 4.73
03-02-27 9.73 9.81 9.68 23,400 9.73 4.95
03-02-26 9.63 9.66 9.44 6,900 9.66 4.91
03-02-25 9.73 9.84 9.62 8,800 9.69 4.93
03-02-24 10.06 10.13 9.70 39,900 9.75 4.96
03-02-21 9.94 10.14 9.92 13,500 10.05 5.11
03-02-20 9.90 10.06 9.87 22,900 9.92 5.05
03-02-19 9.72 10.00 9.59 48,000 9.91 5.04
03-02-18 9.06 9.78 9.06 27,700 9.78 4.98
Date Open High Low Vol Cls adjCls
03-02-14 8.63 9.05 8.63 10,900 9.04 4.60
03-02-13 8.65 8.65 8.54 18,700 8.64 4.40
03-02-12 8.58 8.71 8.55 24,400 8.65 4.40
03-02-11 8.65 8.70 8.52 38,400 8.58 4.36
03-02-10 8.50 8.66 8.45 63,300 8.65 4.40
03-02-07 8.93 8.95 8.60 52,500 8.60 4.38
03-02-06 8.94 8.99 8.88 28,000 8.93 4.54
03-02-05 9.30 9.30 8.99 21,000 8.99 4.55
03-02-04 8.95 9.30 8.91 14,200 9.30 4.70
Date Open High Low Vol Cls adjCls
03-02-03 8.95 9.27 8.95 32,100 9.00 4.55
03-01-31 8.53 9.05 8.53 11,800 9.01 4.56
03-01-30 8.86 8.86 8.48 56,700 8.55 4.33
03-01-29 8.60 8.84 8.60 37,200 8.84 4.47
03-01-28 8.65 8.75 8.62 10,300 8.75 4.43
03-01-27 8.68 8.80 8.68 29,500 8.75 4.43
03-01-24 9.02 9.04 8.85 21,400 8.85 4.48
03-01-23 9.06 9.15 9.05 103,300 9.12 4.61
03-01-22 9.01 9.15 9.00 23,500 9.06 4.58
Date Open High Low Vol Cls adjCls
03-01-21 9.15 9.19 9.01 17,100 9.01 4.56
03-01-17 9.40 9.40 9.25 18,300 9.25 4.68
03-01-16 9.20 9.37 9.20 30,300 9.37 4.74
03-01-15 9.97 9.98 9.30 60,300 9.30 4.70
03-01-14 9.96 10.00 9.90 19,500 9.97 5.04
03-01-13 10.10 10.10 9.90 23,500 9.97 5.04
03-01-10 9.92 10.00 9.86 11,500 10.00 5.06
03-01-09 9.65 10.05 9.65 16,600 10.02 5.07
03-01-08 9.55 9.60 9.50 13,000 9.56 4.84
Date Open High Low Vol Cls adjCls
03-01-07 9.81 10.06 9.55 30,900 9.55 4.83
03-01-06 9.58 9.90 9.56 12,000 9.90 5.01
03-01-03 9.46 9.60 9.40 10,900 9.51 4.81
03-01-02 9.17 9.46 9.17 13,600 9.46 4.79
02-12-31 9.00 9.10 8.91 73,500 9.09 4.60
02-12-30 9.15 9.15 9.00 17,200 9.01 4.56
02-12-27 9.40 9.42 9.25 107,400 9.25 4.68
02-12-26 9.30 9.42 9.25 20,200 9.42 4.77
02-12-24 9.30 9.35 9.25 7,500 9.28 4.69
Date Open High Low Vol Cls adjCls
02-12-23 9.25 9.35 9.20 28,900 9.28 4.69
02-12-20 9.28 9.28 9.05 49,800 9.20 4.65
02-12-19 9.40 9.50 9.25 126,100 9.26 4.68
02-12-18 9.50 9.59 9.36 15,700 9.36 4.74
02-12-17 9.55 9.64 9.45 16,900 9.60 4.86
02-12-16 9.80 9.90 9.70 34,500 9.80 4.96
02-12-13 9.86 9.89 9.75 8,500 9.75 4.93
02-12-12 9.95 9.99 9.80 26,100 9.87 4.99
02-12-11 9.65 9.92 9.60 15,100 9.92 5.02
Date Open High Low Vol Cls adjCls
02-12-10 9.81 9.84 9.50 14,100 9.75 4.93
02-12-09 10.05 10.05 9.70 6,300 9.75 4.93
02-12-06 10.09 10.14 10.05 9,100 10.11 5.11
02-12-05 10.35 10.35 10.09 32,700 10.09 5.10
02-12-04 9.95 10.30 9.95 23,400 10.28 5.20
02-12-03 10.20 10.20 9.90 19,900 9.95 5.03
02-12-02 10.41 10.41 10.10 29,500 10.25 5.19
02-11-29 10.35 10.55 10.35 6,600 10.41 5.27
02-11-27 9.86 10.30 9.80 27,000 10.30 5.21
Date Open High Low Vol Cls adjCls
02-11-26 10.00 10.02 9.85 27,100 9.85 4.98
02-11-25 9.99 10.05 9.92 15,000 10.05 5.08
02-11-22 9.78 10.00 9.78 11,500 9.98 5.05
02-11-21 9.25 9.87 9.25 19,900 9.83 4.97
02-11-20 8.70 9.21 8.70 69,300 9.21 4.66
02-11-19 9.39 9.39 8.64 61,800 8.70 4.40
02-11-18 9.98 9.98 9.40 26,700 9.49 4.80
02-11-15 10.00 10.01 9.95 48,600 9.95 5.03
02-11-14 9.33 10.00 9.33 25,500 10.00 5.06
Date Open High Low Vol Cls adjCls
02-11-13 9.07 9.33 9.07 14,800 9.29 4.70
02-11-12 9.02 9.09 9.02 11,500 9.08 4.59
02-11-11 9.02 9.05 8.90 66,100 9.02 4.56
02-11-08 9.10 9.10 8.97 24,600 9.04 4.57
02-11-07 9.10 9.10 9.02 15,300 9.06 4.58
02-11-06 8.97 9.10 8.97 23,400 9.10 4.60
02-11-05 8.99 9.10 8.99 104,700 9.01 4.53
02-11-04 9.00 9.00 8.95 13,600 8.99 4.52
02-11-01 8.95 9.00 8.95 18,400 9.00 4.53
Date Open High Low Vol Cls adjCls
02-10-31 8.95 9.01 8.95 84,100 8.95 4.50
02-10-30 8.85 8.98 8.85 21,700 8.90 4.48
02-10-29 8.91 8.97 8.59 36,400 8.90 4.48
02-10-28 9.00 9.10 8.91 147,700 8.91 4.48
02-10-25 8.98 9.00 8.72 111,000 9.00 4.53
02-10-24 8.40 9.05 8.40 441,900 8.96 4.51
02-10-23 8.32 8.38 8.05 20,100 8.38 4.22
02-10-22 8.35 8.39 8.34 2,100 8.34 4.20
02-10-21 8.50 8.55 8.30 5,700 8.30 4.18
Date Open High Low Vol Cls adjCls
02-10-18 8.49 8.50 8.40 10,500 8.50 4.28
02-10-17 8.35 8.49 8.27 9,100 8.49 4.27
02-10-16 8.47 8.48 8.22 5,800 8.30 4.18
02-10-15 8.20 8.47 8.17 9,400 8.46 4.26
02-10-14 8.04 8.25 8.02 6,600 8.20 4.13
02-10-11 8.12 8.12 7.99 5,200 8.04 4.04
02-10-10 7.95 8.05 7.65 16,300 8.04 4.04
02-10-09 8.35 8.35 7.96 22,500 8.00 4.02
02-10-08 8.52 8.59 8.40 17,100 8.45 4.25
Date Open High Low Vol Cls adjCls
02-10-07 8.60 8.67 8.52 22,600 8.52 4.29
02-10-04 8.70 8.70 8.40 19,900 8.69 4.37
02-10-03 8.65 8.78 8.57 11,100 8.78 4.42
02-10-02 8.65 8.80 8.50 17,400 8.65 4.35
02-10-01 8.10 8.70 8.08 16,300 8.60 4.33
02-09-30 8.03 8.15 8.03 8,800 8.14 4.10
02-09-27 8.30 8.40 8.05 11,400 8.07 4.06
02-09-26 7.84 8.30 7.84 16,800 8.30 4.18
02-09-25 7.66 7.82 7.66 48,900 7.75 3.90
Date Open High Low Vol Cls adjCls
02-09-24 7.57 7.70 7.41 49,500 7.66 3.85
02-09-23 7.80 7.95 7.62 46,600 7.62 3.83
02-09-20 8.00 8.00 7.75 58,200 7.80 3.92
02-09-19 8.55 8.55 8.00 59,400 8.00 4.02
02-09-18 8.55 8.65 8.44 24,300 8.61 4.33
02-09-17 8.80 8.80 8.59 58,800 8.59 4.32
02-09-16 8.80 8.81 8.76 52,800 8.80 4.43
02-09-13 8.80 8.90 8.80 13,300 8.87 4.46
02-09-12 8.90 8.92 8.87 34,500 8.87 4.46
Date Open High Low Vol Cls adjCls
02-09-11 8.81 8.95 8.81 4,800 8.95 4.50
02-09-10 8.90 8.93 8.80 25,500 8.86 4.46
02-09-09 8.90 8.90 8.86 11,500 8.90 4.48
02-09-06 8.91 8.98 8.90 13,000 8.95 4.50
02-09-05 9.05 9.05 8.85 45,700 8.90 4.48
02-09-04 8.85 9.10 8.85 21,700 9.10 4.58
02-09-03 8.90 8.92 8.85 20,200 8.90 4.48
02-08-30 9.15 9.20 9.00 6,100 9.00 4.53
02-08-29 9.10 9.25 9.10 7,300 9.20 4.63
Date Open High Low Vol Cls adjCls
02-08-28 9.15 9.24 9.10 10,000 9.10 4.58
02-08-27 9.30 9.30 9.20 7,600 9.20 4.63
02-08-26 9.20 9.28 9.15 6,000 9.28 4.67
02-08-23 9.40 9.45 9.25 3,700 9.25 4.65
02-08-22 9.26 9.45 9.20 4,000 9.45 4.75
02-08-21 9.12 9.30 9.12 9,400 9.30 4.68
02-08-20 9.40 9.40 9.15 25,000 9.16 4.61
02-08-19 9.10 9.40 9.10 8,400 9.40 4.73
02-08-16 8.83 9.10 8.83 7,000 9.10 4.58
Date Open High Low Vol Cls adjCls
02-08-15 8.70 8.85 8.55 149,500 8.85 4.45
02-08-14 8.40 8.69 8.40 18,300 8.69 4.37
02-08-13 8.40 8.41 8.30 17,500 8.35 4.20
02-08-12 8.40 8.47 8.35 12,300 8.47 4.26
02-08-09 8.10 8.43 8.05 56,200 8.40 4.23
02-08-08 8.05 8.38 7.85 104,800 8.13 4.09
02-08-07 8.20 8.30 7.99 108,300 8.00 4.02
02-08-06 9.42 9.55 7.99 152,500 8.20 4.11
02-08-05 9.95 9.95 9.40 53,100 9.40 4.71
Date Open High Low Vol Cls adjCls
02-08-02 9.95 9.99 9.95 26,700 9.95 4.98
02-08-01 9.93 10.00 9.90 51,900 9.95 4.98
02-07-31 11.00 11.00 9.93 82,000 9.93 4.97
02-07-30 11.15 11.15 10.82 26,100 11.00 5.51
02-07-29 10.60 11.20 10.50 51,400 11.20 5.61
02-07-26 10.97 11.20 10.95 21,900 11.00 5.51
02-07-25 11.05 11.25 10.90 15,600 10.98 5.50
02-07-24 11.34 11.34 10.90 32,500 11.00 5.51
02-07-23 11.65 11.70 11.35 35,400 11.35 5.68
Date Open High Low Vol Cls adjCls
02-07-22 12.00 12.05 11.75 49,600 11.90 5.96
02-07-19 12.25 12.25 12.00 12,300 12.05 6.03
02-07-18 12.40 12.50 12.25 8,700 12.25 6.13
02-07-17 12.29 12.50 12.29 102,400 12.45 6.23
02-07-16 12.40 12.58 12.10 70,800 12.34 6.18
02-07-15 12.50 12.54 12.01 123,100 12.50 6.26
02-07-12 12.80 12.83 12.55 5,500 12.55 6.28
02-07-11 12.90 12.95 12.65 58,200 12.70 6.36
02-07-10 12.82 13.00 12.80 57,100 12.94 6.48
Date Open High Low Vol Cls adjCls
02-07-09 12.81 12.94 12.80 64,600 12.90 6.46
02-07-08 12.84 12.85 12.80 77,400 12.81 6.41
02-07-05 12.85 12.85 12.75 20,800 12.85 6.43
02-07-03 12.94 12.94 12.72 69,400 12.85 6.43
02-07-02 12.78 12.84 12.75 13,000 12.84 6.43
02-07-01 12.80 12.90 12.75 59,700 12.80 6.41
02-06-28 12.85 12.85 12.65 72,600 12.80 6.41
02-06-27 12.94 12.94 12.80 35,100 12.85 6.43
02-06-26 12.88 12.95 12.88 69,400 12.90 6.46
Date Open High Low Vol Cls adjCls
02-06-25 13.38 13.40 12.81 98,200 12.88 6.45
02-06-24 13.05 13.35 12.85 130,900 13.34 6.68
02-06-21 13.00 13.11 12.96 59,100 13.10 6.56
02-06-20 12.90 13.15 12.90 35,500 12.99 6.50
02-06-19 13.05 13.23 12.95 55,200 12.95 6.48
02-06-18 12.95 13.20 12.95 57,700 13.10 6.56
02-06-17 12.98 13.10 12.95 50,700 13.00 6.51
02-06-14 13.11 13.20 12.92 7,300 12.99 6.50
02-06-13 13.45 13.49 13.15 28,900 13.15 6.59
Date Open High Low Vol Cls adjCls
02-06-12 12.90 13.35 12.85 54,400 13.35 6.69
02-06-11 12.90 13.05 12.85 79,200 12.90 6.46
02-06-10 12.90 12.90 12.67 65,800 12.88 6.45
02-06-07 12.79 12.95 12.79 7,600 12.95 6.48
02-06-06 12.75 12.80 12.65 29,100 12.79 6.40
02-06-05 12.55 12.75 12.55 105,400 12.75 6.38
02-06-04 13.00 13.04 12.55 119,400 12.55 6.28
02-06-03 13.35 13.35 13.00 25,300 13.00 6.51
02-05-31 13.45 13.45 13.25 25,800 13.30 6.66
Date Open High Low Vol Cls adjCls
02-05-30 13.45 13.50 13.30 26,500 13.45 6.74
02-05-29 13.45 13.45 13.20 24,900 13.45 6.74
02-05-28 13.74 13.79 13.25 40,800 13.44 6.73
02-05-24 14.24 14.25 13.64 67,200 13.64 6.83
02-05-23 14.43 14.43 14.18 21,000 14.25 7.14
02-05-22 14.35 14.43 14.26 13,600 14.42 7.22
02-05-21 14.45 14.47 14.25 16,200 14.29 7.16
02-05-20 14.87 14.87 14.38 90,300 14.45 7.24
02-05-17 13.79 14.90 13.61 153,300 14.87 7.45
Date Open High Low Vol Cls adjCls
02-05-16 13.80 13.90 13.60 16,900 13.65 6.84
02-05-15 13.80 13.95 13.53 35,100 13.90 6.96
02-05-14 13.32 14.00 13.30 107,200 13.76 6.89
02-05-13 12.90 13.34 12.90 58,300 13.31 6.67
02-05-10 12.88 13.00 12.70 79,600 13.00 6.51
02-05-09 13.09 13.12 12.88 44,500 12.88 6.45
02-05-08 12.98 13.10 12.90 72,100 13.10 6.56
02-05-07 12.90 13.05 12.85 136,200 12.95 6.47
02-05-06 12.55 13.00 12.55 271,900 12.90 6.44
Date Open High Low Vol Cls adjCls
02-05-03 11.95 12.65 11.95 117,900 12.65 6.32
02-05-02 11.90 12.10 11.81 124,300 11.95 5.97
02-05-01 11.75 11.96 11.60 66,000 11.94 5.96
02-04-30 12.45 12.55 11.65 93,000 11.65 5.82
02-04-29 12.77 12.80 12.25 45,300 12.40 6.19
02-04-26 12.65 12.78 12.50 51,100 12.77 6.38
02-04-25 12.35 12.65 12.35 9,400 12.59 6.29
02-04-24 12.50 12.65 12.35 93,300 12.35 6.17
02-04-23 12.30 12.63 12.20 43,000 12.50 6.24
Date Open High Low Vol Cls adjCls
02-04-22 12.85 12.85 12.06 169,600 12.20 6.09
02-04-19 13.00 13.00 12.75 28,900 12.75 6.37
02-04-18 12.95 13.00 12.80 11,700 13.00 6.49
02-04-17 13.20 13.25 12.80 43,000 12.94 6.46
02-04-16 12.35 13.25 12.35 90,000 13.25 6.62
02-04-15 12.70 12.70 12.00 151,500 12.40 6.19
02-04-12 12.00 12.70 12.00 224,800 12.70 6.34
02-04-11 12.00 12.12 11.90 163,300 11.95 5.97
02-04-10 12.30 12.30 11.87 119,800 12.00 5.99
Date Open High Low Vol Cls adjCls
02-04-09 12.15 12.19 12.00 108,900 12.10 6.04
02-04-08 12.15 12.15 11.93 108,100 11.93 5.96
02-04-05 12.25 12.25 12.08 84,000 12.08 6.03
02-04-04 12.45 12.50 12.00 244,900 12.25 6.12
02-04-03 12.50 12.60 12.40 171,900 12.45 6.22
02-04-02 12.64 12.80 12.08 84,100 12.56 6.27
02-04-01 13.08 13.16 12.64 143,800 12.64 6.31
02-03-28 13.08 13.08 13.00 12,600 13.00 6.49
02-03-27 12.48 12.88 12.48 14,400 12.88 6.43
Date Open High Low Vol Cls adjCls
02-03-26 11.64 12.08 11.56 18,900 12.08 6.03
02-03-25 11.48 11.48 11.40 6,300 11.40 5.69
02-03-22 11.00 11.16 11.00 12,400 11.16 5.57
02-03-21 10.80 10.88 10.80 6,300 10.88 5.43
02-03-20 10.64 10.80 10.64 3,600 10.72 5.35
02-03-19 10.64 10.64 10.56 6,600 10.56 5.27