DepoMed Inc. (DEPO)

31.00
-0.85 (-3.16%)
Exchange
NMS
Day Range
26.00 - 27.15
52 Week Range
13.47 - 33.74
Open
26.51
Avg. Vol
1,893,070
Market Cap
1.57B
Short ratio
6.03
PE ratio
23.99
PEG Ratio
1.55
Earnings Share
1.09

DepoMed Inc. (DEPO) Historicals

Date Open High Low Vol Cls adjCls
15-09-01 26.51 27.15 26.00 2,164,300 26.08 26.08
15-08-31 28.15 28.41 26.89 1,124,600 26.93 26.93
15-08-28 28.49 29.20 28.07 679,800 28.38 28.38
15-08-27 28.69 29.50 28.33 967,700 28.80 28.80
15-08-26 28.06 28.43 27.11 828,200 28.40 28.40
15-08-25 28.24 28.62 27.25 1,625,300 27.40 27.40
15-08-24 27.05 28.22 26.51 2,627,800 27.40 27.40
15-08-21 29.64 29.96 28.32 2,288,200 28.75 28.75
15-08-20 31.02 31.37 29.70 1,195,000 29.82 29.82
Date Open High Low Vol Cls adjCls
15-08-19 31.80 32.16 31.30 713,300 31.59 31.59
15-08-18 31.31 32.15 31.25 692,000 31.85 31.85
15-08-17 31.09 31.79 30.95 1,387,200 31.42 31.42
15-08-14 31.57 32.21 31.11 987,300 31.50 31.50
15-08-13 31.02 32.22 30.71 1,300,900 31.65 31.65
15-08-12 31.48 31.99 31.11 1,410,200 31.66 31.66
15-08-11 31.74 32.50 31.15 902,800 31.61 31.61
15-08-10 32.75 33.11 31.88 884,500 31.91 31.91
15-08-07 31.55 32.80 30.29 3,664,700 32.79 32.79
Date Open High Low Vol Cls adjCls
15-08-06 30.85 31.29 29.13 1,212,300 30.01 30.01
15-08-05 30.95 31.30 30.61 513,900 30.84 30.84
15-08-04 31.39 31.62 30.79 1,420,800 30.80 30.80
15-08-03 31.50 31.75 30.55 1,400,600 31.17 31.17
15-07-31 30.75 31.52 30.65 2,019,600 31.50 31.50
15-07-30 31.97 32.25 30.42 3,418,300 30.53 30.53
15-07-29 32.88 33.09 31.67 1,628,200 31.87 31.87
15-07-28 32.28 33.17 31.92 2,290,800 32.89 32.89
15-07-27 32.49 32.69 31.95 1,814,600 32.29 32.29
Date Open High Low Vol Cls adjCls
15-07-24 32.84 33.05 31.97 1,769,500 32.60 32.60
15-07-23 32.72 33.08 32.56 1,208,700 32.85 32.85
15-07-22 32.87 33.25 32.38 2,092,800 32.71 32.71
15-07-21 32.89 33.74 32.85 4,179,000 33.28 33.28
15-07-20 32.68 33.20 32.34 2,687,000 32.73 32.73
15-07-17 31.59 32.64 31.52 1,554,800 32.51 32.51
15-07-16 31.17 31.62 30.90 1,411,300 31.48 31.48
15-07-15 31.19 31.86 30.74 1,716,700 31.01 31.01
15-07-14 30.51 31.18 30.50 1,860,900 30.81 30.81
Date Open High Low Vol Cls adjCls
15-07-13 30.38 30.64 29.88 1,755,500 30.51 30.51
15-07-10 28.37 30.20 28.37 3,061,600 30.14 30.14
15-07-09 28.99 29.09 28.05 3,363,000 28.11 28.11
15-07-08 28.04 29.35 27.90 5,198,500 28.48 28.48
15-07-07 28.15 28.76 27.03 19,910,200 28.62 28.62
15-07-06 20.60 21.05 20.37 853,800 20.64 20.64
15-07-02 20.95 21.15 20.60 626,500 20.84 20.84
15-07-01 21.70 21.82 20.60 1,638,000 20.86 20.86
15-06-30 20.59 21.56 20.59 1,896,100 21.46 21.46
Date Open High Low Vol Cls adjCls
15-06-29 21.00 21.38 20.41 1,124,300 20.45 20.45
15-06-26 22.41 22.43 21.26 1,774,200 21.35 21.35
15-06-25 22.21 22.32 21.92 972,300 22.27 22.27
15-06-24 23.11 23.15 22.02 1,478,800 22.10 22.10
15-06-23 23.41 23.60 22.75 1,568,900 23.08 23.08
15-06-22 22.47 23.67 22.31 1,485,200 23.46 23.46
15-06-19 22.30 22.50 22.19 1,225,900 22.27 22.27
15-06-18 21.39 22.29 21.28 904,500 22.25 22.25
15-06-17 21.37 21.50 21.14 979,300 21.28 21.28
Date Open High Low Vol Cls adjCls
15-06-16 20.69 21.30 20.66 1,092,700 21.28 21.28
15-06-15 20.62 20.87 20.30 663,700 20.81 20.81
15-06-12 21.33 21.45 20.56 1,108,900 20.74 20.74
15-06-11 21.30 21.76 21.22 925,700 21.47 21.47
15-06-10 21.53 21.80 21.10 1,577,900 21.19 21.19
15-06-09 21.54 21.78 21.13 989,200 21.48 21.48
15-06-08 21.82 21.98 21.48 1,286,600 21.50 21.50
15-06-05 21.33 21.93 20.92 1,025,600 21.89 21.89
15-06-04 21.50 21.74 21.26 879,200 21.40 21.40
Date Open High Low Vol Cls adjCls
15-06-03 21.60 22.00 21.30 1,080,700 21.62 21.62
15-06-02 21.20 21.60 20.96 2,561,100 21.57 21.57
15-06-01 21.15 21.52 20.82 1,413,900 21.33 21.33
15-05-29 20.66 21.33 20.65 1,588,400 20.86 20.86
15-05-28 20.55 20.93 20.52 1,044,300 20.70 20.70
15-05-27 20.67 21.09 20.42 1,160,400 20.88 20.88
15-05-26 20.54 20.69 20.11 1,166,100 20.59 20.59
15-05-22 20.41 20.94 20.14 1,425,200 20.76 20.76
15-05-21 20.43 20.53 20.01 980,900 20.25 20.25
Date Open High Low Vol Cls adjCls
15-05-20 20.95 21.01 20.07 1,626,100 20.42 20.42
15-05-19 20.22 21.13 20.10 1,721,800 20.94 20.94
15-05-18 20.56 20.70 20.05 1,495,900 20.22 20.22
15-05-15 20.09 20.76 20.05 1,842,500 20.54 20.54
15-05-14 20.08 20.69 19.93 2,138,300 20.02 20.02
15-05-13 20.89 21.05 19.66 4,308,500 19.90 19.90
15-05-12 21.73 22.23 19.59 10,110,600 20.43 20.43
15-05-11 23.88 24.77 23.88 2,111,700 24.41 24.41
15-05-08 24.02 24.59 23.67 1,248,800 23.79 23.79
Date Open High Low Vol Cls adjCls
15-05-07 23.70 23.83 23.14 1,074,500 23.64 23.64
15-05-06 23.43 23.80 23.15 1,094,000 23.70 23.70
15-05-05 23.95 24.14 23.21 1,075,700 23.36 23.36
15-05-04 23.81 24.45 23.69 1,089,300 23.89 23.89
15-05-01 23.48 24.12 23.18 1,361,100 23.86 23.86
15-04-30 24.91 25.10 22.85 2,558,500 23.26 23.26
15-04-29 25.03 25.46 24.48 1,173,200 25.03 25.03
15-04-28 25.80 25.81 24.49 1,884,800 25.11 25.11
15-04-27 27.87 28.16 25.52 2,211,800 25.77 25.77
Date Open High Low Vol Cls adjCls
15-04-24 27.44 27.87 26.97 1,121,100 27.65 27.65
15-04-23 27.00 27.43 26.60 797,200 27.29 27.29
15-04-22 26.67 27.50 26.29 1,367,300 27.14 27.14
15-04-21 27.00 27.11 26.26 877,300 26.49 26.49
15-04-20 26.47 26.83 26.10 982,400 26.72 26.72
15-04-17 26.80 26.88 25.51 1,508,400 25.97 25.97
15-04-16 26.66 27.24 26.12 1,254,000 27.06 27.06
15-04-15 25.78 26.70 25.53 2,438,600 26.43 26.43
15-04-14 25.12 25.82 24.64 1,489,900 25.65 25.65
Date Open High Low Vol Cls adjCls
15-04-13 25.25 25.54 24.97 1,388,000 25.06 25.06
15-04-10 24.66 24.92 24.50 808,900 24.72 24.72
15-04-09 24.52 24.75 23.66 2,039,000 24.46 24.46
15-04-08 23.24 24.70 23.18 2,554,300 24.44 24.44
15-04-07 23.16 23.61 22.80 1,363,800 23.16 23.16
15-04-06 22.32 23.08 22.12 919,100 22.80 22.80
15-04-02 22.55 22.69 22.17 684,300 22.47 22.47
15-04-01 22.42 22.62 21.84 1,657,300 22.58 22.58
15-03-31 22.76 22.92 22.35 827,600 22.41 22.41
Date Open High Low Vol Cls adjCls
15-03-30 23.00 23.29 22.61 728,300 22.83 22.83
15-03-27 21.95 22.85 21.91 1,001,500 22.67 22.67
15-03-26 22.02 22.67 21.21 1,890,500 21.87 21.87
15-03-25 24.35 24.38 22.26 1,787,300 22.32 22.32
15-03-24 23.94 24.69 23.80 806,200 24.26 24.26
15-03-23 23.98 24.21 23.55 882,300 23.79 23.79
15-03-20 25.23 25.30 23.65 3,615,900 24.12 24.12
15-03-19 24.18 25.00 23.70 1,675,700 24.87 24.87
15-03-18 24.46 24.88 24.23 1,020,600 24.72 24.72
Date Open High Low Vol Cls adjCls
15-03-17 24.49 24.58 23.86 1,714,800 24.55 24.55
15-03-16 25.50 25.54 24.58 2,404,500 24.70 24.70
15-03-13 24.22 25.29 24.10 3,589,200 25.20 25.20
15-03-12 24.50 25.00 24.28 1,176,100 24.88 24.88
15-03-11 23.95 24.51 23.86 1,990,100 24.49 24.49
15-03-10 23.83 24.11 23.65 1,921,800 23.88 23.88
15-03-09 23.48 24.19 23.06 1,474,500 24.14 24.14
15-03-06 24.52 24.52 23.26 1,925,800 23.44 23.44
15-03-05 23.87 24.64 23.80 2,384,700 24.21 24.21
Date Open High Low Vol Cls adjCls
15-03-04 22.89 23.78 22.51 1,441,600 23.65 23.65
15-03-03 23.06 23.64 22.80 2,964,600 22.99 22.99
15-03-02 21.74 23.08 21.73 1,893,700 23.06 23.06
15-02-27 22.63 22.84 21.84 1,632,200 21.95 21.95
15-02-26 22.60 23.20 22.59 1,689,000 22.60 22.60
15-02-25 22.83 22.85 22.06 1,521,200 22.52 22.52
15-02-24 21.75 22.94 21.21 5,635,800 22.71 22.71
15-02-23 20.19 20.63 19.90 2,370,900 20.50 20.50
15-02-20 19.75 20.04 19.57 1,057,900 20.02 20.02
Date Open High Low Vol Cls adjCls
15-02-19 19.60 19.85 19.37 975,700 19.70 19.70
15-02-18 19.00 19.64 18.87 1,684,100 19.61 19.61
15-02-17 18.96 19.17 18.51 1,234,900 19.14 19.14
15-02-13 18.27 18.57 18.02 835,300 18.38 18.38
15-02-12 18.72 18.81 18.02 627,500 18.18 18.18
15-02-11 18.25 18.58 17.85 938,100 18.50 18.50
15-02-10 17.71 18.44 17.71 614,500 18.31 18.31
15-02-09 17.76 18.17 17.55 468,200 17.63 17.63
15-02-06 17.78 18.10 17.56 614,700 17.78 17.78
Date Open High Low Vol Cls adjCls
15-02-05 17.69 18.01 17.62 591,300 17.86 17.86
15-02-04 17.88 17.89 17.25 662,300 17.61 17.61
15-02-03 18.08 18.24 17.57 645,500 17.89 17.89
15-02-02 18.26 18.32 17.67 640,000 18.09 18.09
15-01-30 18.71 18.93 18.02 1,029,800 18.27 18.27
15-01-29 18.42 18.93 18.11 761,500 18.86 18.86
15-01-28 19.34 19.54 18.35 925,600 18.42 18.42
15-01-27 19.03 19.47 18.94 562,900 19.29 19.29
15-01-26 18.57 19.35 18.43 926,500 19.27 19.27
Date Open High Low Vol Cls adjCls
15-01-23 19.00 19.19 18.60 638,400 18.72 18.72
15-01-22 18.95 19.14 18.22 874,600 18.96 18.96
15-01-21 18.80 19.31 18.52 1,565,600 18.87 18.87
15-01-20 20.16 20.51 18.55 3,477,400 18.84 18.84
15-01-16 19.00 20.24 17.76 6,357,400 20.20 20.20
15-01-15 18.12 18.23 17.58 675,600 17.65 17.65
15-01-14 17.87 18.18 17.73 402,200 18.05 18.05
15-01-13 17.88 18.28 17.76 1,395,600 18.11 18.11
15-01-12 17.50 17.83 17.42 751,700 17.67 17.67
Date Open High Low Vol Cls adjCls
15-01-09 17.31 17.50 17.08 773,000 17.30 17.30
15-01-08 16.40 17.32 16.27 1,793,000 17.24 17.24
15-01-07 15.89 16.22 15.74 614,700 16.22 16.22
15-01-06 16.09 16.30 15.41 605,200 15.80 15.80
15-01-05 16.02 16.32 15.87 594,800 16.03 16.03
15-01-02 16.17 16.56 15.73 497,100 16.05 16.05
14-12-31 15.84 16.40 15.77 822,300 16.11 16.11
14-12-30 15.72 15.97 15.71 280,800 15.78 15.78
14-12-29 15.70 15.76 15.54 165,000 15.73 15.73
Date Open High Low Vol Cls adjCls
14-12-26 15.58 15.80 15.40 223,700 15.69 15.69
14-12-24 15.25 15.69 15.18 212,900 15.54 15.54
14-12-23 16.10 16.15 15.12 660,200 15.16 15.16
14-12-22 16.22 16.53 15.82 436,900 16.05 16.05
14-12-19 15.72 16.28 15.48 1,657,700 16.24 16.24
14-12-18 15.51 15.82 15.36 808,900 15.72 15.72
14-12-17 14.75 15.27 14.58 727,600 15.26 15.26
14-12-16 14.67 15.22 14.38 778,100 14.75 14.75
14-12-15 15.26 15.29 14.70 983,300 14.72 14.72
Date Open High Low Vol Cls adjCls
14-12-12 15.21 15.35 14.74 868,200 15.15 15.15
14-12-11 15.53 15.84 15.27 922,100 15.42 15.42
14-12-10 16.63 16.64 15.24 1,246,300 15.52 15.52
14-12-09 15.76 16.50 15.71 1,153,700 16.37 16.37
14-12-08 16.04 16.44 15.79 623,900 15.92 15.92
14-12-05 15.99 16.14 15.80 371,600 16.04 16.04
14-12-04 16.05 16.08 15.72 411,700 15.92 15.92
14-12-03 16.08 16.25 15.79 710,300 16.07 16.07
14-12-02 15.33 16.07 15.33 1,360,200 16.04 16.04
Date Open High Low Vol Cls adjCls
14-12-01 15.49 15.60 15.20 901,300 15.53 15.53
14-11-28 15.79 15.91 15.47 247,900 15.49 15.49
14-11-26 15.57 15.77 15.45 589,200 15.74 15.74
14-11-25 15.59 15.68 15.19 777,600 15.53 15.53
14-11-24 15.47 15.68 15.37 893,400 15.59 15.59
14-11-21 15.44 15.50 15.12 702,800 15.46 15.46
14-11-20 15.11 15.32 15.03 438,200 15.17 15.17
14-11-19 15.45 15.46 15.16 474,400 15.19 15.19
14-11-18 15.30 15.50 15.28 1,135,600 15.41 15.41
Date Open High Low Vol Cls adjCls
14-11-17 15.03 15.50 14.92 1,244,400 15.33 15.33
14-11-14 14.76 15.01 14.59 1,020,700 15.00 15.00
14-11-13 14.64 14.83 14.61 928,200 14.78 14.78
14-11-12 14.30 14.72 14.29 600,600 14.65 14.65
14-11-11 14.58 14.58 14.17 599,200 14.42 14.42
14-11-10 14.19 14.55 14.00 874,700 14.55 14.55
14-11-07 14.83 14.91 14.17 1,401,300 14.27 14.27
14-11-06 15.22 15.81 14.85 1,655,800 14.91 14.91
14-11-05 15.43 15.50 14.69 858,000 14.92 14.92
Date Open High Low Vol Cls adjCls
14-11-04 15.66 15.74 15.04 1,082,900 15.32 15.32
14-11-03 15.40 15.67 15.23 1,492,600 15.63 15.63
14-10-31 15.70 16.00 15.21 1,166,800 15.40 15.40
14-10-30 15.26 15.55 15.15 735,500 15.34 15.34
14-10-29 15.50 15.64 15.19 611,100 15.30 15.30
14-10-28 15.23 15.50 15.11 858,600 15.44 15.44
14-10-27 15.03 15.18 14.82 685,800 15.08 15.08
14-10-24 15.22 15.25 15.03 718,900 15.10 15.10
14-10-23 15.12 15.70 14.97 1,477,300 15.22 15.22
Date Open High Low Vol Cls adjCls
14-10-22 14.86 15.07 14.71 562,900 14.88 14.88
14-10-21 14.93 14.97 14.59 594,400 14.86 14.86
14-10-20 14.40 14.89 14.40 492,300 14.71 14.71
14-10-17 14.86 14.95 14.38 688,800 14.49 14.49
14-10-16 14.08 14.85 14.07 793,800 14.62 14.62
14-10-15 13.95 14.38 13.55 709,300 14.30 14.30
14-10-14 14.27 14.57 13.92 601,300 14.22 14.22
14-10-13 14.16 14.67 13.86 584,200 14.05 14.05
14-10-10 14.11 14.67 14.02 654,200 14.13 14.13
Date Open High Low Vol Cls adjCls
14-10-09 14.93 15.00 14.17 940,900 14.18 14.18
14-10-08 14.56 14.99 14.18 847,700 14.98 14.98
14-10-07 14.69 14.90 14.27 1,147,600 14.59 14.59
14-10-06 15.37 15.45 14.79 942,600 14.80 14.80
14-10-03 15.43 15.44 15.20 1,016,800 15.35 15.35
14-10-02 15.16 15.40 15.04 1,067,300 15.23 15.23
14-10-01 15.14 15.27 14.68 1,426,400 15.16 15.16
14-09-30 15.22 15.49 15.10 1,424,300 15.19 15.19
14-09-29 15.00 15.32 14.82 1,010,700 15.22 15.22
Date Open High Low Vol Cls adjCls
14-09-26 15.12 15.30 15.01 517,400 15.21 15.21
14-09-25 15.27 15.28 14.94 986,100 15.02 15.02
14-09-24 14.91 15.36 14.86 923,100 15.27 15.27
14-09-23 14.96 15.25 14.68 1,078,900 14.92 14.92
14-09-22 14.67 15.07 14.48 1,098,200 15.03 15.03
14-09-19 15.00 15.13 14.67 2,122,100 14.72 14.72
14-09-18 15.15 15.19 14.86 879,700 14.96 14.96
14-09-17 14.91 15.14 14.77 1,081,500 15.03 15.03
14-09-16 14.31 14.95 14.25 1,110,500 14.91 14.91
Date Open High Low Vol Cls adjCls
14-09-15 14.53 14.61 14.08 633,700 14.32 14.32
14-09-12 14.66 14.67 14.33 730,900 14.57 14.57
14-09-11 14.11 14.69 14.09 2,280,200 14.59 14.59
14-09-10 14.06 14.24 13.84 1,160,800 14.19 14.19
14-09-09 13.90 14.24 13.90 1,792,700 14.12 14.12
14-09-08 13.97 14.15 13.79 1,824,200 13.97 13.97
14-09-05 13.86 14.17 13.47 2,734,500 13.95 13.95
14-09-04 13.89 14.09 13.84 3,766,600 13.86 13.86
14-09-03 14.78 14.90 13.77 4,285,500 13.99 13.99
Date Open High Low Vol Cls adjCls
14-09-02 15.32 15.50 15.15 965,700 15.31 15.31
14-08-29 15.34 15.44 15.13 544,000 15.35 15.35
14-08-28 15.44 15.47 15.07 644,900 15.27 15.27
14-08-27 15.09 15.51 14.97 1,074,600 15.49 15.49
14-08-26 15.00 15.25 14.86 1,225,000 15.10 15.10
14-08-25 14.92 15.24 14.82 1,192,300 15.01 15.01
14-08-22 14.56 14.89 14.40 714,200 14.80 14.80
14-08-21 14.79 14.98 14.48 615,600 14.57 14.57
14-08-20 14.75 15.06 14.42 1,406,200 14.75 14.75
Date Open High Low Vol Cls adjCls
14-08-19 13.17 15.11 13.16 6,382,500 14.94 14.94
14-08-18 12.86 13.19 12.75 947,500 13.16 13.16
14-08-15 12.48 12.74 12.24 735,300 12.73 12.73
14-08-14 12.30 12.46 12.20 332,100 12.36 12.36
14-08-13 12.28 12.41 12.14 430,200 12.36 12.36
14-08-12 12.36 12.51 12.20 864,800 12.24 12.24
14-08-11 12.04 12.64 12.04 659,200 12.39 12.39
14-08-08 12.06 12.24 11.88 922,100 12.00 12.00
14-08-07 11.88 12.58 11.79 1,502,600 11.99 11.99
Date Open High Low Vol Cls adjCls
14-08-06 11.23 11.40 10.92 1,147,100 11.21 11.21
14-08-05 10.94 11.38 10.91 952,400 11.37 11.37
14-08-04 10.85 11.07 10.49 911,000 11.00 11.00
14-08-01 9.99 10.81 9.85 1,587,500 10.80 10.80
14-07-31 10.82 10.92 9.93 1,354,400 9.95 9.95
14-07-30 10.81 11.30 10.81 1,052,800 10.95 10.95
14-07-29 11.11 11.26 10.69 1,335,100 10.69 10.69
14-07-28 11.53 11.69 10.99 876,800 11.04 11.04
14-07-25 11.68 11.78 11.53 348,500 11.74 11.74
Date Open High Low Vol Cls adjCls
14-07-24 11.54 11.95 11.45 701,000 11.77 11.77
14-07-23 11.70 11.98 11.47 862,900 11.52 11.52
14-07-22 11.50 11.92 11.50 434,900 11.73 11.73
14-07-21 11.35 11.54 11.18 547,400 11.46 11.46
14-07-18 11.48 11.64 11.34 766,700 11.41 11.41
14-07-17 11.73 11.86 11.41 1,114,000 11.52 11.52
14-07-16 12.17 12.23 11.72 911,900 11.83 11.83
14-07-15 13.07 13.07 12.09 1,112,300 12.09 12.09
14-07-14 13.14 13.26 12.97 379,100 13.08 13.08
Date Open High Low Vol Cls adjCls
14-07-11 13.37 13.38 12.83 524,100 12.96 12.96
14-07-10 13.42 13.48 13.02 679,400 13.40 13.40
14-07-09 12.99 13.44 12.84 546,000 13.34 13.34
14-07-08 13.26 13.35 12.87 757,200 12.99 12.99
14-07-07 14.07 14.09 13.15 1,019,400 13.26 13.26
14-07-03 14.13 14.26 14.00 341,300 14.19 14.19
14-07-02 14.25 14.27 13.75 1,151,100 14.11 14.11
14-07-01 13.99 14.49 13.91 8,687,100 14.30 14.30
14-06-30 13.83 14.07 13.79 2,343,800 13.90 13.90
Date Open High Low Vol Cls adjCls
14-06-27 13.19 13.28 13.06 368,500 13.23 13.23
14-06-26 13.51 13.51 13.22 307,500 13.29 13.29
14-06-25 13.03 13.55 13.00 387,100 13.53 13.53
14-06-24 13.50 13.58 13.07 579,300 13.13 13.13
14-06-23 13.25 13.50 13.21 680,900 13.46 13.46
14-06-20 13.30 13.57 13.21 3,357,200 13.25 13.25
14-06-19 13.41 13.58 12.98 480,600 13.30 13.30
14-06-18 13.06 13.49 12.83 954,600 13.35 13.35
14-06-17 13.09 13.30 12.84 925,500 13.00 13.00
Date Open High Low Vol Cls adjCls
14-06-16 13.25 13.71 12.79 810,000 13.17 13.17
14-06-13 13.31 13.43 13.20 681,500 13.33 13.33
14-06-12 13.11 13.42 13.01 840,400 13.21 13.21
14-06-11 12.81 13.22 12.64 485,000 13.22 13.22
14-06-10 12.81 12.88 12.50 456,000 12.85 12.85
14-06-09 12.66 13.14 12.51 603,000 12.90 12.90
14-06-06 12.66 12.68 12.37 407,800 12.48 12.48
14-06-05 12.20 12.70 12.10 494,700 12.54 12.54
14-06-04 12.52 12.68 12.14 721,200 12.19 12.19
Date Open High Low Vol Cls adjCls
14-06-03 12.67 12.74 12.24 985,000 12.66 12.66
14-06-02 12.04 12.77 11.93 1,021,900 12.68 12.68
14-05-30 11.90 12.09 11.67 638,000 11.93 11.93
14-05-29 12.11 12.21 11.76 431,200 11.84 11.84
14-05-28 11.86 12.14 11.68 588,300 12.11 12.11
14-05-27 11.72 11.81 11.55 615,200 11.59 11.59
14-05-23 11.52 11.83 11.48 610,100 11.52 11.52
14-05-22 11.18 11.64 11.07 597,600 11.49 11.49
14-05-21 10.88 11.16 10.87 684,800 11.11 11.11
Date Open High Low Vol Cls adjCls
14-05-20 10.98 11.10 10.78 758,100 10.86 10.86
14-05-19 10.86 11.25 10.73 662,600 10.98 10.98
14-05-16 10.89 11.07 10.66 546,300 10.93 10.93
14-05-15 11.10 11.43 10.77 712,200 10.93 10.93
14-05-14 11.31 11.67 11.19 713,500 11.23 11.23
14-05-13 11.97 12.00 11.20 1,179,200 11.33 11.33
14-05-12 11.24 12.83 11.20 2,476,700 12.00 12.00
14-05-09 11.96 12.10 10.29 3,500,400 10.57 10.57
14-05-08 13.73 13.90 12.36 1,236,100 12.53 12.53
Date Open High Low Vol Cls adjCls
14-05-07 13.93 14.01 13.40 622,400 13.81 13.81
14-05-06 13.98 14.15 13.87 993,500 13.90 13.90
14-05-05 13.82 14.07 13.63 525,700 13.98 13.98
14-05-02 13.88 14.00 13.81 622,300 13.94 13.94
14-05-01 14.11 14.28 13.57 1,087,300 13.88 13.88
14-04-30 13.40 14.04 13.20 765,700 14.01 14.01
14-04-29 13.84 13.94 13.42 499,400 13.47 13.47
14-04-28 13.56 13.76 13.12 755,800 13.71 13.71
14-04-25 14.25 14.25 13.38 598,900 13.47 13.47
Date Open High Low Vol Cls adjCls
14-04-24 13.28 14.34 12.68 1,368,200 14.28 14.28
14-04-23 13.48 13.51 13.04 637,400 13.21 13.21
14-04-22 13.00 13.55 13.00 898,400 13.52 13.52
14-04-21 12.89 12.90 12.46 490,400 12.80 12.80
14-04-17 12.80 13.18 12.56 595,600 12.87 12.87
14-04-16 12.33 12.90 12.14 848,200 12.83 12.83
14-04-15 13.02 13.25 11.57 1,692,600 12.29 12.29
14-04-14 14.07 14.40 12.59 1,668,300 13.02 13.02
14-04-11 12.89 14.07 12.70 1,308,600 12.96 12.96
Date Open High Low Vol Cls adjCls
14-04-10 14.09 14.26 12.87 877,100 13.05 13.05
14-04-09 13.89 14.50 13.88 1,505,200 14.05 14.05
14-04-08 13.56 14.18 13.27 1,637,800 13.80 13.80
14-04-07 13.09 13.79 12.64 1,228,500 13.50 13.50
14-04-04 13.61 14.50 12.96 1,848,400 13.21 13.21
14-04-03 14.41 14.48 13.23 994,500 13.51 13.51
14-04-02 14.00 14.49 14.00 1,009,600 14.37 14.37
14-04-01 14.58 14.85 13.70 1,418,900 13.93 13.93
14-03-31 14.25 14.61 14.23 1,253,400 14.50 14.50
Date Open High Low Vol Cls adjCls
14-03-28 14.09 14.73 14.03 912,400 14.18 14.18
14-03-27 13.95 14.25 13.46 710,200 14.09 14.09
14-03-26 14.01 14.40 13.58 686,700 13.95 13.95
14-03-25 14.03 14.50 13.84 695,200 13.88 13.88
14-03-24 14.74 14.89 13.43 1,231,100 13.85 13.85
14-03-21 15.20 15.27 14.66 1,409,200 14.69 14.69
14-03-20 14.93 15.19 14.64 872,600 15.13 15.13
14-03-19 14.81 15.24 14.77 974,900 14.98 14.98
14-03-18 14.47 14.84 14.38 943,500 14.81 14.81
Date Open High Low Vol Cls adjCls
14-03-17 14.51 14.85 14.40 1,097,800 14.47 14.47
14-03-14 14.51 14.94 14.37 1,227,900 14.65 14.65
14-03-13 14.40 15.39 13.80 4,400,100 14.94 14.94
14-03-12 13.90 13.99 13.21 1,222,800 13.50 13.50
14-03-11 13.55 13.64 12.89 675,300 13.01 13.01
14-03-10 13.63 13.70 13.31 347,400 13.55 13.55
14-03-07 13.97 13.99 13.51 362,600 13.70 13.70
14-03-06 13.49 14.01 13.34 807,400 13.83 13.83
14-03-05 13.97 14.19 13.76 1,016,500 13.99 13.99
Date Open High Low Vol Cls adjCls
14-03-04 13.62 14.19 13.44 10,382,300 14.02 14.02
14-03-03 12.38 13.80 12.30 3,411,500 13.43 13.43
14-02-28 12.60 12.68 11.83 763,200 12.05 12.05
14-02-27 12.95 12.95 12.30 468,300 12.61 12.61
14-02-26 12.96 13.01 12.65 821,700 12.96 12.96
14-02-25 12.95 13.10 12.65 317,600 12.75 12.75
14-02-24 12.85 13.23 12.82 626,800 12.89 12.89
14-02-21 12.94 13.10 12.75 462,400 12.81 12.81
14-02-20 12.61 12.87 12.50 301,100 12.85 12.85
Date Open High Low Vol Cls adjCls
14-02-19 12.68 12.87 12.54 358,300 12.63 12.63
14-02-18 12.38 12.92 12.25 422,900 12.69 12.69
14-02-14 12.42 12.60 12.24 441,400 12.30 12.30
14-02-13 11.94 12.45 11.94 528,500 12.45 12.45
14-02-12 12.30 12.51 12.08 394,400 12.46 12.46
14-02-11 12.25 12.64 12.25 677,000 12.32 12.32
14-02-10 12.21 12.29 12.04 319,900 12.25 12.25
14-02-07 12.17 12.29 11.97 473,400 12.20 12.20
14-02-06 12.00 12.26 11.93 556,800 12.14 12.14
Date Open High Low Vol Cls adjCls
14-02-05 11.54 12.19 11.50 994,000 11.93 11.93
14-02-04 11.55 11.70 11.28 591,700 11.52 11.52
14-02-03 11.99 12.18 11.41 524,400 11.49 11.49
14-01-31 11.83 12.28 11.68 551,300 12.00 12.00
14-01-30 12.07 12.42 11.88 735,600 12.05 12.05
14-01-29 11.99 12.88 11.88 1,282,800 11.91 11.91
14-01-28 11.40 11.79 11.37 952,300 11.75 11.75
14-01-27 11.67 11.70 11.03 739,900 11.35 11.35
14-01-24 11.87 11.89 11.33 652,800 11.68 11.68
Date Open High Low Vol Cls adjCls
14-01-23 11.99 12.02 11.50 719,000 12.00 12.00
14-01-22 12.37 12.47 11.96 1,133,200 12.00 12.00
14-01-21 12.25 12.40 12.18 720,000 12.37 12.37
14-01-17 12.00 12.55 11.91 786,800 12.19 12.19
14-01-16 12.02 12.07 11.75 442,900 12.04 12.04
14-01-15 11.48 12.15 11.39 1,103,100 11.96 11.96
14-01-14 11.30 11.41 11.23 466,100 11.39 11.39
14-01-13 11.54 11.68 11.11 653,100 11.22 11.22
14-01-10 11.25 11.56 11.12 1,024,200 11.52 11.52
Date Open High Low Vol Cls adjCls
14-01-09 11.09 11.26 10.94 866,100 11.21 11.21
14-01-08 10.99 11.14 10.92 717,100 11.02 11.02
14-01-07 10.64 10.99 10.64 616,400 10.95 10.95
14-01-06 10.96 11.03 10.57 415,800 10.57 10.57
14-01-03 10.54 11.02 10.50 609,700 10.87 10.87
14-01-02 10.50 10.63 10.20 575,100 10.58 10.58
13-12-31 10.68 10.77 10.49 632,700 10.58 10.58
13-12-30 10.47 10.75 10.41 617,600 10.59 10.59
13-12-27 10.40 10.50 10.21 428,700 10.44 10.44
Date Open High Low Vol Cls adjCls
13-12-26 10.37 10.47 10.25 459,800 10.34 10.34
13-12-24 10.33 10.40 10.17 301,300 10.35 10.35
13-12-23 10.10 10.28 10.07 769,100 10.28 10.28
13-12-20 9.90 10.07 9.90 2,478,500 10.05 10.05
13-12-19 9.80 10.24 9.71 1,385,200 9.85 9.85
13-12-18 8.83 9.88 8.72 3,169,100 9.82 9.82
13-12-17 8.57 8.57 8.30 364,600 8.35 8.35
13-12-16 8.21 8.50 8.20 521,100 8.48 8.48
13-12-13 8.22 8.27 8.07 368,400 8.20 8.20
Date Open High Low Vol Cls adjCls
13-12-12 8.16 8.30 8.15 277,800 8.18 8.18
13-12-11 8.49 8.49 8.16 597,100 8.17 8.17
13-12-10 8.50 8.56 8.45 254,800 8.45 8.45
13-12-09 8.59 8.73 8.52 412,700 8.53 8.53
13-12-06 8.60 8.69 8.49 292,400 8.55 8.55
13-12-05 8.54 8.67 8.45 273,700 8.50 8.50
13-12-04 8.56 8.66 8.43 303,500 8.56 8.56
13-12-03 8.62 8.75 8.58 374,800 8.61 8.61
13-12-02 8.39 8.82 8.22 931,000 8.64 8.64
Date Open High Low Vol Cls adjCls
13-11-29 8.74 8.85 8.69 296,700 8.82 8.82
13-11-27 8.48 8.73 8.48 670,400 8.71 8.71
13-11-26 8.52 8.59 8.46 334,100 8.49 8.49
13-11-25 8.40 8.60 8.33 476,600 8.49 8.49
13-11-22 8.15 8.56 7.68 805,700 8.55 8.55
13-11-21 8.00 8.33 7.96 845,400 8.11 8.11
13-11-20 7.93 8.00 7.78 615,300 7.98 7.98
13-11-19 7.75 8.04 7.73 550,900 7.88 7.88
13-11-18 7.93 7.94 7.72 404,900 7.77 7.77
Date Open High Low Vol Cls adjCls
13-11-15 7.82 7.93 7.79 446,600 7.92 7.92
13-11-14 7.74 7.85 7.72 266,500 7.81 7.81
13-11-13 7.65 7.79 7.63 351,800 7.72 7.72
13-11-12 7.45 7.69 7.41 362,400 7.66 7.66
13-11-11 7.47 7.65 7.38 543,500 7.48 7.48
13-11-08 7.09 7.55 7.09 690,900 7.45 7.45
13-11-07 7.36 7.40 7.10 560,000 7.10 7.10
13-11-06 7.41 7.63 7.29 842,300 7.30 7.30
13-11-05 7.32 7.45 7.19 378,000 7.43 7.43
Date Open High Low Vol Cls adjCls
13-11-04 7.28 7.38 7.20 601,800 7.34 7.34
13-11-01 7.18 7.34 7.18 411,000 7.26 7.26
13-10-31 7.23 7.28 7.18 466,500 7.20 7.20
13-10-30 7.37 7.37 7.23 498,000 7.26 7.26
13-10-29 7.46 7.46 7.32 582,000 7.36 7.36
13-10-28 7.46 7.55 7.42 363,800 7.47 7.47
13-10-25 7.61 7.61 7.49 456,100 7.49 7.49
13-10-24 7.75 7.75 7.58 350,800 7.64 7.64
13-10-23 7.58 7.78 7.57 668,800 7.71 7.71
Date Open High Low Vol Cls adjCls
13-10-22 8.00 8.05 7.63 3,065,000 7.67 7.67
13-10-21 7.33 7.34 7.18 486,100 7.23 7.23
13-10-18 7.50 7.50 7.24 269,700 7.33 7.33
13-10-17 7.29 7.45 7.24 244,200 7.43 7.43
13-10-16 7.29 7.41 7.16 196,700 7.29 7.29
13-10-15 7.38 7.43 7.20 213,700 7.28 7.28
13-10-14 7.44 7.44 7.30 176,500 7.42 7.42
13-10-11 7.38 7.45 7.26 157,700 7.44 7.44
13-10-10 7.25 7.44 7.21 254,600 7.39 7.39
Date Open High Low Vol Cls adjCls
13-10-09 7.15 7.24 6.95 328,100 7.19 7.19
13-10-08 7.39 7.41 7.09 494,100 7.15 7.15
13-10-07 7.53 7.60 7.40 294,500 7.41 7.41
13-10-04 7.60 7.64 7.47 121,100 7.55 7.55
13-10-03 7.65 7.67 7.49 210,700 7.62 7.62
13-10-02 7.72 7.73 7.60 351,600 7.64 7.64
13-10-01 7.46 7.75 7.46 361,300 7.73 7.73
13-09-30 7.50 7.57 7.38 298,000 7.47 7.47
13-09-27 7.51 7.66 7.51 126,900 7.55 7.55
Date Open High Low Vol Cls adjCls
13-09-26 7.61 7.66 7.50 232,200 7.54 7.54
13-09-25 7.50 7.64 7.37 271,600 7.57 7.57
13-09-24 7.50 7.57 7.38 214,700 7.50 7.50
13-09-23 7.46 7.53 7.44 204,900 7.50 7.50
13-09-20 7.49 7.55 7.32 406,100 7.49 7.49
13-09-19 7.62 7.63 7.43 224,900 7.49 7.49
13-09-18 7.62 7.68 7.47 280,600 7.62 7.62
13-09-17 7.64 7.69 7.54 313,500 7.62 7.62
13-09-16 7.68 7.70 7.58 350,500 7.65 7.65
Date Open High Low Vol Cls adjCls
13-09-13 7.65 7.68 7.41 428,900 7.58 7.58
13-09-12 7.53 7.66 7.49 553,100 7.61 7.61
13-09-11 7.52 7.59 7.43 309,900 7.52 7.52
13-09-10 7.50 7.57 7.30 652,500 7.51 7.51
13-09-09 7.40 7.46 7.36 279,400 7.40 7.40
13-09-06 7.50 7.50 7.31 362,500 7.36 7.36
13-09-05 7.36 7.48 7.31 506,600 7.45 7.45
13-09-04 7.31 7.36 7.24 268,100 7.35 7.35
13-09-03 7.27 7.41 7.18 328,600 7.31 7.31
Date Open High Low Vol Cls adjCls
13-08-30 7.27 7.29 7.07 294,400 7.17 7.17
13-08-29 7.17 7.30 7.17 213,100 7.27 7.27
13-08-28 7.09 7.26 7.03 223,200 7.17 7.17
13-08-27 7.27 7.38 7.03 476,900 7.11 7.11
13-08-26 7.23 7.37 7.21 449,700 7.32 7.32
13-08-23 7.02 7.20 6.92 433,500 7.20 7.20
13-08-22 6.99 7.06 6.94 151,300 7.02 7.02
13-08-21 6.86 7.00 6.73 291,800 6.95 6.95
13-08-20 6.83 6.89 6.80 218,200 6.88 6.88
Date Open High Low Vol Cls adjCls
13-08-19 6.66 6.90 6.66 235,000 6.80 6.80
13-08-16 6.76 6.84 6.63 414,900 6.65 6.65
13-08-15 6.93 7.08 6.80 303,700 6.81 6.81
13-08-14 6.90 7.04 6.88 416,100 7.00 7.00
13-08-13 6.90 6.92 6.80 239,300 6.90 6.90
13-08-12 6.79 6.90 6.73 563,800 6.89 6.89
13-08-09 6.74 6.87 6.66 406,600 6.80 6.80
13-08-08 6.67 6.73 6.45 812,400 6.73 6.73
13-08-07 6.43 6.51 6.25 278,800 6.44 6.44
Date Open High Low Vol Cls adjCls
13-08-06 6.51 6.54 6.37 208,200 6.47 6.47
13-08-05 6.53 6.60 6.48 170,900 6.51 6.51
13-08-02 6.56 6.56 6.39 130,000 6.52 6.52
13-08-01 6.56 6.64 6.50 302,000 6.57 6.57
13-07-31 6.40 6.66 6.40 416,000 6.52 6.52
13-07-30 6.40 6.41 6.29 306,500 6.38 6.38
13-07-29 6.21 6.37 6.12 405,200 6.33 6.33
13-07-26 6.08 6.20 5.96 159,200 6.17 6.17
13-07-25 6.04 6.19 5.93 192,600 6.14 6.14
Date Open High Low Vol Cls adjCls
13-07-24 6.07 6.16 5.99 211,300 6.05 6.05
13-07-23 6.07 6.15 6.05 169,000 6.05 6.05
13-07-22 6.06 6.16 6.02 329,400 6.04 6.04
13-07-19 6.16 6.18 6.03 284,800 6.10 6.10
13-07-18 6.22 6.25 6.09 172,700 6.17 6.17
13-07-17 6.24 6.33 6.19 287,900 6.24 6.24
13-07-16 6.17 6.32 6.14 424,800 6.24 6.24
13-07-15 6.12 6.23 6.07 250,800 6.20 6.20
13-07-12 6.17 6.21 6.00 208,300 6.14 6.14
Date Open High Low Vol Cls adjCls
13-07-11 6.17 6.21 5.94 395,700 6.20 6.20
13-07-10 6.02 6.17 6.02 240,000 6.12 6.12
13-07-09 5.85 6.07 5.75 359,700 6.06 6.06
13-07-08 5.83 5.92 5.72 205,200 5.86 5.86
13-07-05 5.97 5.97 5.66 464,700 5.79 5.79
13-07-03 5.72 5.95 5.63 193,700 5.94 5.94
13-07-02 5.80 5.91 5.69 352,500 5.77 5.77
13-07-01 5.66 5.85 5.64 456,200 5.81 5.81
13-06-28 5.70 5.74 5.56 420,400 5.62 5.62
Date Open High Low Vol Cls adjCls
13-06-27 5.64 5.72 5.61 175,800 5.71 5.71
13-06-26 5.68 5.79 5.56 214,700 5.59 5.59
13-06-25 5.74 5.77 5.59 296,700 5.63 5.63
13-06-24 5.85 5.95 5.68 389,300 5.71 5.71
13-06-21 5.76 5.88 5.71 564,000 5.88 5.88
13-06-20 5.74 5.82 5.66 288,100 5.76 5.76
13-06-19 6.02 6.08 5.81 290,000 5.84 5.84
13-06-18 5.92 6.04 5.77 448,700 6.04 6.04
13-06-17 5.79 5.99 5.79 453,900 5.96 5.96
Date Open High Low Vol Cls adjCls
13-06-14 5.70 5.80 5.70 282,800 5.76 5.76
13-06-13 5.55 5.75 5.50 496,000 5.73 5.73
13-06-12 5.68 5.72 5.57 299,400 5.57 5.57
13-06-11 5.70 5.79 5.61 230,700 5.66 5.66
13-06-10 5.73 5.82 5.70 328,600 5.75 5.75
13-06-07 5.77 5.79 5.68 262,700 5.75 5.75
13-06-06 5.70 5.78 5.70 248,200 5.78 5.78
13-06-05 5.90 5.96 5.71 279,300 5.71 5.71
13-06-04 6.00 6.05 5.82 343,200 5.92 5.92
Date Open High Low Vol Cls adjCls
13-06-03 5.71 6.19 5.70 1,081,400 6.01 6.01
13-05-31 5.89 5.92 5.74 586,200 5.76 5.76
13-05-30 5.74 5.99 5.74 411,600 5.94 5.94
13-05-29 5.76 5.83 5.73 211,700 5.74 5.74
13-05-28 5.91 5.93 5.72 390,100 5.81 5.81
13-05-24 5.80 5.92 5.75 287,400 5.89 5.89
13-05-23 5.71 5.82 5.65 404,800 5.79 5.79
13-05-22 5.74 5.78 5.69 528,000 5.71 5.71
13-05-21 5.63 5.74 5.62 510,400 5.74 5.74
Date Open High Low Vol Cls adjCls
13-05-20 5.45 5.68 5.45 1,347,000 5.63 5.63
13-05-17 5.41 5.51 5.31 674,200 5.48 5.48
13-05-16 5.35 5.49 5.34 795,100 5.40 5.40
13-05-15 5.32 5.40 5.29 951,800 5.34 5.34
13-05-14 5.32 5.37 5.25 1,245,400 5.34 5.34
13-05-13 5.31 5.45 5.27 916,100 5.31 5.31
13-05-10 5.21 5.28 4.99 1,235,100 5.13 5.13
13-05-09 5.44 5.50 5.18 1,062,700 5.20 5.20
13-05-08 5.36 5.56 5.34 273,500 5.56 5.56
Date Open High Low Vol Cls adjCls
13-05-07 5.46 5.49 5.32 244,200 5.35 5.35
13-05-06 5.43 5.57 5.38 242,700 5.47 5.47
13-05-03 5.45 5.53 5.38 213,000 5.41 5.41
13-05-02 5.33 5.43 5.31 228,300 5.42 5.42
13-05-01 5.49 5.50 5.26 558,700 5.29 5.29
13-04-30 5.55 5.57 5.45 237,400 5.51 5.51
13-04-29 5.49 5.62 5.49 204,700 5.53 5.53
13-04-26 5.50 5.55 5.40 365,000 5.49 5.49
13-04-25 5.42 5.54 5.42 259,400 5.51 5.51
Date Open High Low Vol Cls adjCls
13-04-24 5.43 5.48 5.39 383,400 5.43 5.43
13-04-23 5.35 5.45 5.30 278,700 5.45 5.45
13-04-22 5.49 5.61 5.29 280,000 5.31 5.31
13-04-19 5.43 5.51 5.36 322,000 5.51 5.51
13-04-18 5.29 5.53 5.29 591,300 5.45 5.45
13-04-17 5.25 5.35 5.20 455,900 5.28 5.28
13-04-16 5.28 5.34 5.19 505,900 5.26 5.26
13-04-15 5.37 5.41 5.24 551,300 5.25 5.25
13-04-12 5.36 5.44 5.32 390,800 5.41 5.41
Date Open High Low Vol Cls adjCls
13-04-11 5.39 5.41 5.36 384,000 5.37 5.37
13-04-10 5.42 5.48 5.35 542,000 5.40 5.40
13-04-09 5.41 5.49 5.41 481,100 5.42 5.42
13-04-08 5.43 5.54 5.37 526,200 5.43 5.43
13-04-05 5.33 5.45 5.32 308,600 5.43 5.43
13-04-04 5.37 5.43 5.31 512,500 5.42 5.42
13-04-03 5.42 5.43 5.31 458,700 5.38 5.38
13-04-02 5.65 5.65 5.38 730,400 5.43 5.43
13-04-01 5.82 5.90 5.50 559,400 5.66 5.66
Date Open High Low Vol Cls adjCls
13-03-28 5.89 5.90 5.75 512,800 5.87 5.87
13-03-27 5.76 5.88 5.72 319,900 5.87 5.87
13-03-26 5.82 5.83 5.70 368,400 5.81 5.81
13-03-25 5.75 5.85 5.71 402,500 5.81 5.81
13-03-22 5.58 5.76 5.58 342,600 5.76 5.76
13-03-21 5.56 5.69 5.56 273,600 5.57 5.57
13-03-20 5.73 5.73 5.61 415,100 5.63 5.63
13-03-19 5.89 5.89 5.68 293,300 5.70 5.70
13-03-18 5.61 5.87 5.60 399,500 5.84 5.84
Date Open High Low Vol Cls adjCls
13-03-15 5.78 5.80 5.64 529,600 5.68 5.68
13-03-14 5.87 5.87 5.75 239,500 5.80 5.80
13-03-13 5.89 5.98 5.84 295,800 5.87 5.87
13-03-12 5.88 5.93 5.80 235,800 5.90 5.90
13-03-11 5.86 6.00 5.86 333,300 5.91 5.91
13-03-08 6.00 6.00 5.90 427,400 5.91 5.91
13-03-07 5.91 6.09 5.91 464,900 5.99 5.99
13-03-06 5.93 6.02 5.83 450,300 5.86 5.86
13-03-05 5.89 6.00 5.75 1,161,900 5.95 5.95
Date Open High Low Vol Cls adjCls
13-03-04 5.12 6.10 5.12 2,520,700 5.89 5.89
13-03-01 6.47 6.60 6.39 1,201,200 6.53 6.53
13-02-28 6.15 6.65 6.13 1,861,300 6.47 6.47
13-02-27 6.26 6.32 6.04 675,800 6.13 6.13
13-02-26 6.30 6.30 6.21 406,000 6.25 6.25
13-02-25 6.55 6.57 6.15 880,200 6.26 6.26
13-02-22 6.79 6.79 6.61 538,900 6.63 6.63
13-02-21 7.02 7.02 6.75 567,900 6.76 6.76
13-02-20 6.82 7.01 6.72 486,500 6.74 6.74
Date Open High Low Vol Cls adjCls
13-02-19 6.85 6.95 6.73 174,000 6.83 6.83
13-02-15 6.85 6.96 6.79 348,800 6.84 6.84
13-02-14 6.79 6.87 6.70 235,000 6.85 6.85
13-02-13 6.74 6.82 6.63 353,200 6.81 6.81
13-02-12 6.78 6.82 6.65 306,600 6.71 6.71
13-02-11 6.70 6.84 6.70 285,200 6.82 6.82
13-02-08 6.76 6.83 6.69 272,400 6.71 6.71
13-02-07 6.98 6.98 6.71 295,100 6.77 6.77
13-02-06 6.97 6.99 6.86 228,800 6.96 6.96
Date Open High Low Vol Cls adjCls
13-02-05 7.05 7.06 6.93 368,800 6.99 6.99
13-02-04 7.00 7.07 6.92 681,800 7.00 7.00
13-02-01 7.02 7.15 6.96 778,100 7.02 7.02
13-01-31 6.85 7.15 6.77 1,450,600 7.01 7.01
13-01-30 6.38 6.77 6.32 1,120,900 6.59 6.59
13-01-29 6.24 6.33 6.15 318,700 6.29 6.29
13-01-28 6.22 6.31 6.15 359,800 6.24 6.24
13-01-25 6.24 6.24 6.10 212,200 6.21 6.21
13-01-24 6.28 6.35 6.16 258,600 6.21 6.21
Date Open High Low Vol Cls adjCls
13-01-23 6.21 6.32 6.21 328,500 6.25 6.25
13-01-22 6.23 6.33 6.18 166,300 6.21 6.21
13-01-18 6.27 6.32 6.15 251,300 6.25 6.25
13-01-17 6.37 6.41 6.24 210,000 6.29 6.29
13-01-16 6.38 6.42 6.31 254,600 6.32 6.32
13-01-15 6.45 6.48 6.37 281,200 6.38 6.38
13-01-14 6.53 6.62 6.49 194,800 6.51 6.51
13-01-11 6.40 6.56 6.37 257,600 6.52 6.52
13-01-10 6.42 6.42 6.34 178,600 6.40 6.40
Date Open High Low Vol Cls adjCls
13-01-09 6.36 6.42 6.33 220,600 6.40 6.40
13-01-08 6.36 6.41 6.35 290,400 6.41 6.41
13-01-07 6.31 6.42 6.31 252,000 6.40 6.40
13-01-04 6.39 6.45 6.34 175,500 6.38 6.38
13-01-03 6.40 6.45 6.21 178,400 6.36 6.36
13-01-02 6.31 6.43 6.27 332,600 6.38 6.38
12-12-31 6.01 6.21 6.01 336,500 6.19 6.19
12-12-28 5.85 6.01 5.74 174,000 6.01 6.01
12-12-27 5.88 5.91 5.75 326,700 5.88 5.88
Date Open High Low Vol Cls adjCls
12-12-26 5.91 5.96 5.83 155,200 5.87 5.87
12-12-24 5.85 5.90 5.72 60,200 5.89 5.89
12-12-21 5.85 5.92 5.84 441,900 5.85 5.85
12-12-20 5.75 5.90 5.63 328,700 5.88 5.88
12-12-19 5.78 5.91 5.70 290,400 5.74 5.74
12-12-18 5.80 5.87 5.76 229,300 5.79 5.79
12-12-17 5.86 5.86 5.70 178,700 5.79 5.79
12-12-14 5.81 5.87 5.76 171,600 5.85 5.85
12-12-13 5.84 5.93 5.84 188,700 5.85 5.85
Date Open High Low Vol Cls adjCls
12-12-12 5.94 5.94 5.79 219,500 5.85 5.85
12-12-11 5.88 6.00 5.84 121,900 5.94 5.94
12-12-10 5.82 5.82 5.62 187,600 5.82 5.82
12-12-07 5.79 5.90 5.76 199,800 5.79 5.79
12-12-06 5.82 5.92 5.68 114,200 5.78 5.78
12-12-05 5.86 5.98 5.81 95,600 5.84 5.84
12-12-04 6.00 6.06 5.74 303,500 5.82 5.82
12-12-03 6.05 6.12 5.87 220,300 6.02 6.02
12-11-30 6.18 6.20 6.01 213,100 6.02 6.02
Date Open High Low Vol Cls adjCls
12-11-29 6.12 6.17 6.01 164,800 6.15 6.15
12-11-28 5.97 6.06 5.84 87,400 6.06 6.06
12-11-27 5.83 6.04 5.83 200,700 6.02 6.02
12-11-26 5.89 6.00 5.84 80,500 5.89 5.89
12-11-23 5.85 5.90 5.83 57,500 5.90 5.90
12-11-21 5.83 5.90 5.76 46,900 5.82 5.82
12-11-20 5.52 5.84 5.52 162,400 5.83 5.83
12-11-19 5.45 5.69 5.45 169,900 5.55 5.55
12-11-16 5.44 5.48 5.35 191,900 5.41 5.41
Date Open High Low Vol Cls adjCls
12-11-15 5.60 5.61 5.42 164,300 5.47 5.47
12-11-14 5.68 5.76 5.56 166,800 5.61 5.61
12-11-13 5.66 5.76 5.60 142,400 5.67 5.67
12-11-12 5.72 5.81 5.66 113,400 5.68 5.68
12-11-09 5.65 5.77 5.63 163,300 5.71 5.71
12-11-08 5.69 5.74 5.65 244,700 5.69 5.69
12-11-07 5.85 5.89 5.65 320,000 5.72 5.72
12-11-06 5.70 6.03 5.70 452,900 5.93 5.93
12-11-05 5.63 5.79 5.63 172,600 5.71 5.71
Date Open High Low Vol Cls adjCls
12-11-02 5.73 5.90 5.64 251,900 5.65 5.65
12-11-01 5.64 5.77 5.52 172,300 5.72 5.72
12-10-31 5.77 5.90 5.56 339,000 5.65 5.65
12-10-26 5.88 5.91 5.71 142,000 5.78 5.78
12-10-25 5.94 5.97 5.82 103,300 5.90 5.90
12-10-24 6.00 6.13 5.84 179,800 5.90 5.90
12-10-23 5.97 5.99 5.79 265,000 5.95 5.95
12-10-22 6.18 6.18 5.98 312,700 6.04 6.04
12-10-19 6.38 6.43 6.15 284,900 6.21 6.21
Date Open High Low Vol Cls adjCls
12-10-18 6.38 6.45 6.27 160,100 6.45 6.45
12-10-17 6.37 6.39 6.29 107,600 6.37 6.37
12-10-16 6.37 6.42 6.29 304,400 6.37 6.37
12-10-15 6.09 6.34 6.07 280,200 6.32 6.32
12-10-12 6.07 6.09 5.92 163,800 6.05 6.05
12-10-11 6.07 6.12 5.94 189,400 6.06 6.06
12-10-10 6.08 6.10 5.91 204,000 6.03 6.03
12-10-09 6.17 6.17 6.03 202,100 6.05 6.05
12-10-08 6.20 6.29 6.15 231,100 6.17 6.17
Date Open High Low Vol Cls adjCls
12-10-05 6.25 6.40 6.15 250,600 6.22 6.22
12-10-04 6.23 6.30 6.14 190,100 6.25 6.25
12-10-03 6.13 6.33 6.10 478,700 6.19 6.19
12-10-02 6.00 6.15 5.91 329,600 6.14 6.14
12-10-01 5.92 6.00 5.87 226,600 6.00 6.00
12-09-28 5.73 5.98 5.73 323,100 5.91 5.91
12-09-27 5.76 5.84 5.72 173,700 5.77 5.77
12-09-26 5.80 5.87 5.71 228,200 5.71 5.71
12-09-25 5.84 5.91 5.75 181,500 5.77 5.77
Date Open High Low Vol Cls adjCls
12-09-24 5.82 5.96 5.70 215,700 5.79 5.79
12-09-21 5.98 5.98 5.77 317,700 5.86 5.86
12-09-20 5.88 5.95 5.85 180,600 5.90 5.90
12-09-19 5.93 5.96 5.82 149,000 5.91 5.91
12-09-18 5.71 5.91 5.66 288,600 5.90 5.90
12-09-17 5.67 5.78 5.62 186,600 5.70 5.70
12-09-14 5.64 5.77 5.62 316,800 5.72 5.72
12-09-13 5.60 5.71 5.51 182,200 5.61 5.61
12-09-12 5.60 5.63 5.58 148,100 5.61 5.61
Date Open High Low Vol Cls adjCls
12-09-11 5.66 5.69 5.56 198,700 5.65 5.65
12-09-10 5.60 5.67 5.54 142,200 5.66 5.66
12-09-07 5.62 5.64 5.46 192,500 5.59 5.59
12-09-06 5.53 5.65 5.48 220,100 5.56 5.56
12-09-05 5.45 5.52 5.42 281,300 5.51 5.51
12-09-04 5.30 5.44 5.24 330,800 5.41 5.41
12-08-31 5.32 5.33 5.22 198,900 5.29 5.29
12-08-30 5.24 5.30 5.16 119,700 5.28 5.28
12-08-29 5.26 5.40 5.19 183,100 5.26 5.26
Date Open High Low Vol Cls adjCls
12-08-28 5.31 5.40 5.18 303,800 5.26 5.26
12-08-27 5.14 5.20 5.02 191,500 5.11 5.11
12-08-24 5.08 5.16 5.05 110,300 5.13 5.13
12-08-23 5.17 5.17 5.06 179,300 5.10 5.10
12-08-22 5.13 5.21 5.11 246,300 5.19 5.19
12-08-21 5.39 5.46 5.09 241,400 5.12 5.12
12-08-20 5.35 5.38 5.19 185,700 5.35 5.35
12-08-17 5.37 5.44 5.32 232,200 5.38 5.38
12-08-16 5.08 5.41 5.06 514,800 5.35 5.35
Date Open High Low Vol Cls adjCls
12-08-15 4.97 5.07 4.95 210,600 5.06 5.06
12-08-14 5.09 5.11 4.91 340,700 4.97 4.97
12-08-13 5.13 5.16 4.96 450,500 5.05 5.05
12-08-10 5.18 5.19 5.10 147,100 5.16 5.16
12-08-09 5.21 5.24 5.16 168,400 5.18 5.18
12-08-08 5.20 5.25 5.13 276,500 5.21 5.21
12-08-07 5.14 5.20 5.09 289,600 5.17 5.17
12-08-06 5.18 5.25 5.09 461,600 5.10 5.10
12-08-03 5.17 5.33 5.06 780,400 5.19 5.19
Date Open High Low Vol Cls adjCls
12-08-02 5.42 5.58 5.31 222,500 5.47 5.47
12-08-01 5.57 5.66 5.44 212,200 5.44 5.44
12-07-31 5.55 5.66 5.47 341,000 5.52 5.52
12-07-30 5.64 5.72 5.55 198,500 5.57 5.57
12-07-27 5.38 5.67 5.28 241,300 5.65 5.65
12-07-26 5.34 5.46 5.30 177,700 5.35 5.35
12-07-25 5.18 5.36 5.13 272,700 5.23 5.23
12-07-24 5.45 5.45 5.09 516,100 5.10 5.10
12-07-23 5.46 5.54 5.41 233,800 5.42 5.42
Date Open High Low Vol Cls adjCls
12-07-20 5.57 5.62 5.50 242,900 5.59 5.59
12-07-19 5.66 5.70 5.57 202,700 5.65 5.65
12-07-18 5.60 5.74 5.56 171,500 5.61 5.61
12-07-17 5.49 5.75 5.49 339,700 5.59 5.59
12-07-16 5.49 5.51 5.25 214,300 5.41 5.41
12-07-13 5.54 5.67 5.46 217,600 5.50 5.50
12-07-12 5.53 5.59 5.47 272,800 5.53 5.53
12-07-11 5.52 5.62 5.44 138,000 5.56 5.56
12-07-10 5.69 5.71 5.50 138,700 5.51 5.51
Date Open High Low Vol Cls adjCls
12-07-09 5.55 5.80 5.52 291,700 5.64 5.64
12-07-06 5.61 5.71 5.55 196,100 5.59 5.59
12-07-05 5.75 5.75 5.60 182,000 5.68 5.68
12-07-03 5.64 5.78 5.56 145,100 5.75 5.75
12-07-02 5.68 5.68 5.55 245,300 5.66 5.66
12-06-29 5.59 5.70 5.47 312,600 5.69 5.69
12-06-28 5.52 5.60 5.36 178,900 5.45 5.45
12-06-27 5.53 5.60 5.50 194,100 5.58 5.58
12-06-26 5.62 5.67 5.50 420,500 5.50 5.50
Date Open High Low Vol Cls adjCls
12-06-25 5.60 5.74 5.54 421,900 5.60 5.60
12-06-22 5.17 5.86 5.17 1,966,100 5.71 5.71
12-06-21 5.11 5.25 5.09 346,000 5.14 5.14
12-06-20 5.11 5.14 5.06 202,700 5.09 5.09
12-06-19 5.10 5.24 5.07 335,500 5.13 5.13
12-06-18 5.09 5.19 5.02 311,200 5.09 5.09
12-06-15 5.05 5.17 5.05 319,000 5.15 5.15
12-06-14 4.99 5.10 4.93 364,800 5.07 5.07
12-06-13 5.08 5.17 4.95 430,800 4.99 4.99
Date Open High Low Vol Cls adjCls
12-06-12 5.07 5.13 4.91 323,700 5.09 5.09
12-06-11 5.28 5.38 5.03 299,200 5.06 5.06
12-06-08 5.08 5.27 5.07 144,700 5.24 5.24
12-06-07 5.37 5.38 5.10 180,000 5.11 5.11
12-06-06 5.20 5.40 5.20 195,500 5.27 5.27
12-06-05 5.08 5.23 5.04 217,000 5.16 5.16
12-06-04 5.05 5.24 4.99 269,700 5.13 5.13
12-06-01 5.02 5.13 5.00 203,900 5.00 5.00
12-05-31 5.21 5.36 5.08 349,200 5.14 5.14
Date Open High Low Vol Cls adjCls
12-05-30 5.39 5.41 5.17 179,700 5.22 5.22
12-05-29 5.42 5.61 5.42 486,000 5.47 5.47
12-05-25 5.47 5.50 5.37 408,500 5.49 5.49
12-05-24 5.14 5.45 5.12 433,500 5.44 5.44
12-05-23 5.00 5.14 4.75 592,000 5.11 5.11
12-05-22 5.21 5.22 5.02 282,000 5.07 5.07
12-05-21 5.14 5.26 5.09 363,400 5.21 5.21
12-05-18 5.31 5.32 5.00 575,800 5.12 5.12
12-05-17 5.45 5.59 5.29 344,100 5.30 5.30
Date Open High Low Vol Cls adjCls
12-05-16 5.60 5.63 5.45 348,200 5.46 5.46
12-05-15 5.61 5.68 5.53 428,500 5.55 5.55
12-05-14 5.58 5.67 5.56 338,000 5.60 5.60
12-05-11 5.66 5.79 5.60 263,000 5.63 5.63
12-05-10 5.69 5.82 5.66 521,000 5.69 5.69
12-05-09 5.66 5.85 5.55 562,300 5.63 5.63
12-05-08 5.63 5.77 5.57 240,500 5.71 5.71
12-05-07 5.68 5.77 5.62 262,000 5.69 5.69
12-05-04 5.82 5.91 5.69 322,400 5.72 5.72
Date Open High Low Vol Cls adjCls
12-05-03 5.96 6.02 5.85 281,800 5.88 5.88
12-05-02 6.02 6.10 5.94 531,800 5.98 5.98
12-05-01 6.09 6.20 6.06 553,400 6.07 6.07
12-04-30 6.25 6.27 6.07 426,600 6.07 6.07
12-04-27 6.34 6.35 6.18 525,000 6.25 6.25
12-04-26 6.38 6.42 6.31 308,000 6.33 6.33
12-04-25 6.45 6.64 6.38 378,400 6.40 6.40
12-04-24 6.29 6.48 6.27 338,000 6.38 6.38
12-04-23 6.35 6.42 6.20 398,800 6.29 6.29
Date Open High Low Vol Cls adjCls
12-04-20 6.41 6.56 6.32 471,500 6.48 6.48
12-04-19 6.43 6.47 6.29 994,900 6.33 6.33
12-04-18 6.47 6.57 6.40 650,300 6.44 6.44
12-04-17 6.13 6.36 6.10 361,300 6.29 6.29
12-04-16 6.27 6.30 6.05 291,500 6.05 6.05
12-04-13 6.22 6.25 6.07 259,000 6.24 6.24
12-04-12 5.99 6.30 5.96 302,500 6.27 6.27
12-04-11 6.00 6.04 5.93 344,300 5.98 5.98
12-04-10 6.06 6.14 5.90 504,000 5.93 5.93
Date Open High Low Vol Cls adjCls
12-04-09 6.09 6.26 6.03 495,200 6.06 6.06
12-04-05 6.10 6.31 6.10 278,800 6.24 6.24
12-04-04 6.22 6.24 6.03 414,500 6.11 6.11
12-04-03 6.45 6.45 6.26 246,600 6.28 6.28
12-04-02 6.25 6.47 6.21 340,900 6.46 6.46
12-03-30 6.44 6.44 6.21 425,800 6.26 6.26
12-03-29 6.39 6.42 6.25 271,400 6.37 6.37
12-03-28 6.54 6.56 6.27 448,400 6.42 6.42
12-03-27 6.55 6.70 6.49 245,000 6.50 6.50
Date Open High Low Vol Cls adjCls
12-03-26 6.56 6.69 6.49 299,800 6.54 6.54
12-03-23 6.21 6.49 6.16 347,600 6.48 6.48
12-03-22 6.23 6.28 6.13 240,000 6.21 6.21
12-03-21 6.07 6.22 6.05 450,300 6.21 6.21
12-03-20 6.06 6.09 5.98 182,100 6.08 6.08
12-03-19 6.00 6.19 5.95 378,800 6.11 6.11
12-03-16 6.00 6.00 5.90 402,700 6.00 6.00
12-03-15 5.97 6.04 5.94 294,500 6.03 6.03
12-03-14 6.04 6.07 5.92 373,600 5.97 5.97
Date Open High Low Vol Cls adjCls
12-03-13 6.04 6.10 5.97 306,500 6.07 6.07
12-03-12 6.13 6.19 5.98 416,700 6.00 6.00
12-03-09 6.03 6.09 5.80 923,400 6.08 6.08
12-03-08 6.13 6.30 6.10 298,000 6.29 6.29
12-03-07 6.00 6.12 5.95 236,400 6.10 6.10
12-03-06 6.07 6.16 5.88 334,400 5.96 5.96
12-03-05 6.16 6.24 5.89 455,400 6.19 6.19
12-03-02 6.21 6.33 6.16 277,400 6.16 6.16
12-03-01 6.34 6.37 6.18 332,400 6.19 6.19
Date Open High Low Vol Cls adjCls
12-02-29 6.57 6.61 6.26 376,700 6.29 6.29
12-02-28 6.55 6.64 6.52 186,800 6.55 6.55
12-02-27 6.68 6.69 6.50 190,700 6.52 6.52
12-02-24 6.65 6.76 6.65 124,000 6.73 6.73
12-02-23 6.42 6.70 6.35 241,000 6.66 6.66
12-02-22 6.59 6.63 6.37 273,800 6.38 6.38
12-02-21 6.68 6.72 6.56 332,800 6.60 6.60
12-02-17 6.85 6.85 6.64 205,500 6.68 6.68
12-02-16 6.50 6.80 6.41 381,800 6.80 6.80
Date Open High Low Vol Cls adjCls
12-02-15 6.51 6.55 6.38 320,300 6.48 6.48
12-02-14 6.51 6.60 6.39 219,500 6.45 6.45
12-02-13 6.59 6.69 6.47 222,600 6.55 6.55
12-02-10 6.44 6.50 6.35 396,700 6.49 6.49
12-02-09 6.95 7.00 6.49 739,200 6.53 6.53
12-02-08 6.93 7.02 6.87 338,000 6.93 6.93
12-02-07 7.04 7.06 6.86 430,100 6.92 6.92
12-02-06 6.84 7.15 6.84 1,137,800 7.06 7.06
12-02-03 6.52 6.75 6.52 904,500 6.70 6.70
Date Open High Low Vol Cls adjCls
12-02-02 6.05 6.40 5.99 890,700 6.39 6.39
12-02-01 6.05 6.18 5.96 468,800 6.02 6.02
12-01-31 6.12 6.19 5.93 308,000 6.00 6.00
12-01-30 6.02 6.13 5.97 383,600 6.07 6.07
12-01-27 5.90 6.10 5.90 306,500 6.03 6.03
12-01-26 6.07 6.10 5.92 434,700 5.92 5.92
12-01-25 5.98 6.07 5.87 615,600 6.00 6.00
12-01-24 6.24 6.24 5.81 852,100 6.00 6.00
12-01-23 6.20 6.47 6.16 436,200 6.32 6.32
Date Open High Low Vol Cls adjCls
12-01-20 6.17 6.20 6.07 617,000 6.16 6.16
12-01-19 6.15 6.22 6.12 425,400 6.14 6.14
12-01-18 6.15 6.24 6.05 705,100 6.10 6.10
12-01-17 6.15 6.21 6.07 969,200 6.14 6.14
12-01-13 6.10 6.27 6.00 1,097,700 6.10 6.10
12-01-12 5.90 6.18 5.82 869,000 6.11 6.11
12-01-11 5.57 5.85 5.57 592,800 5.85 5.85
12-01-10 5.60 5.61 5.53 512,500 5.57 5.57
12-01-09 5.49 5.58 5.37 659,500 5.53 5.53
Date Open High Low Vol Cls adjCls
12-01-06 5.78 5.78 5.45 472,700 5.48 5.48
12-01-05 5.42 5.64 5.35 540,500 5.60 5.60
12-01-04 5.29 5.34 5.22 348,900 5.30 5.30
12-01-03 5.31 5.42 5.19 421,800 5.35 5.35
11-12-30 5.32 5.39 5.16 412,000 5.18 5.18
11-12-29 5.18 5.37 5.16 519,100 5.35 5.35
11-12-28 5.23 5.23 5.12 360,800 5.13 5.13
11-12-27 4.97 5.27 4.93 504,800 5.23 5.23
11-12-23 4.96 5.00 4.95 196,000 4.99 4.99
Date Open High Low Vol Cls adjCls
11-12-22 4.88 4.99 4.82 354,900 4.96 4.96
11-12-21 4.85 4.88 4.66 297,300 4.87 4.87
11-12-20 4.82 4.88 4.71 455,000 4.87 4.87
11-12-19 4.61 4.77 4.58 500,200 4.69 4.69
11-12-16 4.77 4.77 4.54 1,846,500 4.59 4.59
11-12-15 4.53 4.73 4.45 316,100 4.73 4.73
11-12-14 4.36 4.49 4.36 231,000 4.44 4.44
11-12-13 4.53 4.60 4.38 321,200 4.40 4.40
11-12-12 4.64 4.66 4.44 282,300 4.48 4.48
Date Open High Low Vol Cls adjCls
11-12-09 4.52 4.75 4.52 366,500 4.73 4.73
11-12-08 4.83 4.87 4.47 446,000 4.49 4.49
11-12-07 4.83 4.90 4.78 169,600 4.90 4.90
11-12-06 4.93 4.93 4.75 362,700 4.85 4.85
11-12-05 4.90 5.01 4.80 502,200 4.93 4.93
11-12-02 5.00 5.00 4.75 528,600 4.82 4.82
11-12-01 4.87 5.04 4.81 587,700 4.93 4.93
11-11-30 4.66 4.89 4.64 747,300 4.87 4.87
11-11-29 4.44 4.54 4.35 1,711,900 4.47 4.47
Date Open High Low Vol Cls adjCls
11-11-28 4.31 4.44 4.25 1,084,600 4.42 4.42
11-11-25 4.25 4.39 4.22 173,800 4.27 4.27
11-11-23 4.50 4.55 4.25 489,400 4.26 4.26
11-11-22 4.53 4.64 4.50 255,600 4.55 4.55
11-11-21 4.66 4.70 4.49 461,000 4.52 4.52
11-11-18 4.73 4.81 4.68 295,500 4.77 4.77
11-11-17 4.79 4.88 4.65 404,700 4.73 4.73
11-11-16 4.88 4.97 4.79 479,800 4.80 4.80
11-11-15 4.75 4.99 4.74 577,500 4.95 4.95
Date Open High Low Vol Cls adjCls
11-11-14 4.80 4.93 4.75 458,800 4.80 4.80
11-11-11 4.81 4.89 4.74 488,900 4.86 4.86
11-11-10 4.49 4.75 4.40 617,500 4.73 4.73
11-11-09 4.67 4.79 4.40 832,700 4.41 4.41
11-11-08 4.87 4.89 4.67 430,200 4.85 4.85
11-11-07 4.89 4.95 4.75 429,500 4.85 4.85
11-11-04 4.74 4.92 4.73 471,100 4.90 4.90
11-11-03 4.74 4.81 4.62 467,700 4.80 4.80
11-11-02 4.61 4.78 4.45 702,500 4.67 4.67
Date Open High Low Vol Cls adjCls
11-11-01 4.33 4.48 4.20 927,000 4.38 4.38
11-10-31 4.61 4.62 4.48 305,100 4.48 4.48
11-10-28 4.75 4.83 4.68 369,600 4.70 4.70
11-10-27 4.76 4.83 4.65 578,100 4.77 4.77
11-10-26 4.57 4.63 4.38 466,600 4.61 4.61
11-10-25 4.64 4.70 4.48 512,100 4.48 4.48
11-10-24 4.59 4.65 4.53 468,600 4.63 4.63
11-10-21 4.49 4.62 4.41 671,100 4.57 4.57
11-10-20 4.32 4.51 4.28 395,800 4.40 4.40
Date Open High Low Vol Cls adjCls
11-10-19 4.55 4.60 4.22 708,200 4.32 4.32
11-10-18 4.51 4.59 4.35 1,004,500 4.51 4.51
11-10-17 4.94 4.98 4.51 1,179,800 4.52 4.52
11-10-14 4.51 5.24 4.45 4,831,900 4.94 4.94
11-10-13 6.00 6.35 5.95 923,900 6.28 6.28
11-10-12 6.13 6.21 5.99 412,700 6.06 6.06
11-10-11 5.41 6.17 5.41 749,500 6.12 6.12
11-10-10 5.56 5.65 5.28 412,400 5.49 5.49
11-10-07 5.58 5.66 5.38 452,200 5.45 5.45
Date Open High Low Vol Cls adjCls
11-10-06 5.26 5.56 5.19 524,600 5.56 5.56
11-10-05 5.42 5.47 5.23 590,300 5.28 5.28
11-10-04 4.99 5.48 4.95 906,400 5.47 5.47
11-10-03 5.33 5.60 5.00 848,700 5.00 5.00
11-09-30 5.48 5.82 5.39 636,300 5.40 5.40
11-09-29 5.63 5.71 5.33 396,000 5.58 5.58
11-09-28 5.84 5.93 5.45 668,900 5.46 5.46
11-09-27 5.62 5.97 5.50 829,400 5.83 5.83
11-09-26 5.55 5.60 5.31 606,700 5.45 5.45
Date Open High Low Vol Cls adjCls
11-09-23 5.50 5.64 5.38 718,100 5.47 5.47
11-09-22 5.75 5.83 5.41 922,700 5.53 5.53
11-09-21 5.99 6.39 5.96 727,200 5.97 5.97
11-09-20 6.08 6.22 5.96 592,600 5.98 5.98
11-09-19 6.27 6.30 5.95 647,300 6.03 6.03
11-09-16 6.39 6.49 6.29 1,221,000 6.42 6.42
11-09-15 6.29 6.39 6.11 609,600 6.37 6.37
11-09-14 6.55 6.73 6.30 1,111,300 6.36 6.36
11-09-13 5.75 6.39 5.75 1,296,100 6.33 6.33
Date Open High Low Vol Cls adjCls
11-09-12 5.48 5.67 5.41 592,500 5.65 5.65
11-09-09 5.78 5.80 5.48 840,600 5.61 5.61
11-09-08 6.09 6.20 5.84 542,800 5.89 5.89
11-09-07 5.95 6.21 5.93 693,100 6.15 6.15
11-09-06 5.65 5.88 5.43 541,700 5.84 5.84
11-09-02 5.92 6.06 5.87 575,800 5.88 5.88
11-09-01 6.24 6.34 6.00 573,600 6.08 6.08
11-08-31 6.31 6.42 6.06 661,300 6.22 6.22
11-08-30 6.29 6.47 6.11 969,200 6.28 6.28
Date Open High Low Vol Cls adjCls
11-08-29 5.78 6.38 5.74 854,600 6.30 6.30
11-08-26 5.44 5.74 5.40 490,700 5.72 5.72
11-08-25 5.77 5.78 5.44 693,900 5.47 5.47
11-08-24 5.43 5.80 5.43 1,068,000 5.69 5.69
11-08-23 5.05 5.33 5.02 757,200 5.30 5.30
11-08-22 5.15 5.29 5.03 796,700 5.04 5.04
11-08-19 4.95 5.18 4.92 849,200 5.00 5.00
11-08-18 5.17 5.17 4.95 975,100 5.06 5.06
11-08-17 5.35 5.47 5.25 765,900 5.37 5.37
Date Open High Low Vol Cls adjCls
11-08-16 5.38 5.50 5.21 1,049,500 5.33 5.33
11-08-15 5.04 5.38 5.02 1,178,700 5.36 5.36
11-08-12 5.34 5.47 5.15 653,500 5.20 5.20
11-08-11 5.18 5.35 5.00 1,015,100 5.27 5.27
11-08-10 5.08 5.38 4.80 1,069,100 5.14 5.14
11-08-09 5.25 5.36 4.53 1,778,700 5.24 5.24
11-08-08 5.51 5.70 5.04 1,418,400 5.11 5.11
11-08-05 5.88 6.05 5.66 1,706,900 5.79 5.79
11-08-04 6.22 6.26 5.79 1,234,600 5.79 5.79
Date Open High Low Vol Cls adjCls
11-08-03 6.53 6.57 5.94 1,791,000 6.35 6.35
11-08-02 7.50 7.50 6.24 2,810,400 6.52 6.52
11-08-01 7.74 7.85 7.51 806,100 7.70 7.70
11-07-29 7.50 7.73 7.26 1,072,300 7.56 7.56
11-07-28 7.47 8.04 7.42 952,900 7.81 7.81
11-07-27 8.00 8.02 7.40 1,429,400 7.46 7.46
11-07-26 8.28 8.28 7.92 607,900 7.96 7.96
11-07-25 8.49 8.57 8.28 440,900 8.30 8.30
11-07-22 8.43 8.66 8.39 442,900 8.54 8.54
Date Open High Low Vol Cls adjCls
11-07-21 8.56 8.73 8.36 647,800 8.45 8.45
11-07-20 8.50 8.59 8.36 621,700 8.55 8.55
11-07-19 8.34 8.53 8.27 453,100 8.50 8.50
11-07-18 8.30 8.37 8.14 596,400 8.26 8.26
11-07-15 8.46 8.49 8.26 352,600 8.31 8.31
11-07-14 8.58 8.75 8.40 431,600 8.44 8.44
11-07-13 8.38 8.61 8.34 1,384,000 8.54 8.54
11-07-12 8.48 8.54 8.15 690,500 8.31 8.31
11-07-11 8.73 8.74 8.44 558,300 8.54 8.54
Date Open High Low Vol Cls adjCls
11-07-08 8.56 8.80 8.45 983,500 8.74 8.74
11-07-07 8.51 8.63 8.40 1,943,200 8.63 8.63
11-07-06 8.46 8.51 8.38 1,043,000 8.45 8.45
11-07-05 8.38 8.51 8.22 1,599,100 8.50 8.50
11-07-01 8.18 8.45 8.15 1,415,900 8.39 8.39
11-06-30 8.16 8.19 8.07 613,100 8.18 8.18
11-06-29 8.20 8.20 8.03 1,155,200 8.14 8.14
11-06-28 8.16 8.21 8.07 695,400 8.14 8.14
11-06-27 8.11 8.24 8.03 594,900 8.10 8.10
Date Open High Low Vol Cls adjCls
11-06-24 7.94 8.12 7.85 1,098,800 8.10 8.10
11-06-23 7.79 7.97 7.71 826,600 7.90 7.90
11-06-22 7.92 8.19 7.85 886,700 7.90 7.90
11-06-21 7.84 7.91 7.78 803,800 7.87 7.87
11-06-20 7.85 8.00 7.73 1,008,500 7.78 7.78
11-06-17 8.05 8.23 7.83 1,427,400 7.86 7.86
11-06-16 8.11 8.58 7.78 1,361,500 8.01 8.01
11-06-15 8.23 8.53 8.17 1,284,700 8.49 8.49
11-06-14 8.23 8.28 8.14 736,800 8.21 8.21
Date Open High Low Vol Cls adjCls
11-06-13 8.31 8.39 8.10 584,500 8.17 8.17
11-06-10 8.34 8.41 8.18 685,900 8.24 8.24
11-06-09 8.53 8.58 8.21 630,600 8.41 8.41
11-06-08 8.88 8.95 8.45 1,132,500 8.46 8.46
11-06-07 8.79 9.26 8.76 586,800 8.94 8.94
11-06-06 8.83 8.88 8.71 717,300 8.75 8.75
11-06-03 8.94 9.07 8.85 486,500 8.85 8.85
11-06-02 9.07 9.20 8.91 659,200 9.12 9.12
11-06-01 9.10 9.19 8.95 1,364,900 9.07 9.07
Date Open High Low Vol Cls adjCls
11-05-31 8.97 9.20 8.70 3,015,400 9.12 9.12
11-05-27 8.63 8.68 8.50 765,900 8.63 8.63
11-05-26 8.30 8.63 8.21 873,800 8.55 8.55
11-05-25 8.09 8.33 8.09 584,300 8.31 8.31
11-05-24 8.11 8.30 8.00 643,100 8.13 8.13
11-05-23 8.09 8.15 7.96 571,400 8.08 8.08
11-05-20 7.98 8.29 7.98 726,000 8.23 8.23
11-05-19 8.13 8.18 7.91 544,400 8.04 8.04
11-05-18 7.99 8.04 7.86 569,500 8.01 8.01
Date Open High Low Vol Cls adjCls
11-05-17 7.96 8.09 7.71 965,400 7.84 7.84
11-05-16 8.30 8.35 7.96 684,800 7.96 7.96
11-05-13 8.34 8.36 7.92 973,600 8.16 8.16
11-05-12 8.30 8.40 8.05 633,000 8.36 8.36
11-05-11 8.75 8.80 8.29 787,700 8.34 8.34
11-05-10 8.62 8.85 8.54 721,700 8.75 8.75
11-05-09 8.57 8.70 8.35 656,300 8.55 8.55
11-05-06 8.19 8.75 8.05 1,161,900 8.64 8.64
11-05-05 8.01 8.25 7.92 562,000 8.07 8.07
Date Open High Low Vol Cls adjCls
11-05-04 8.26 8.30 7.78 723,900 8.07 8.07
11-05-03 8.60 8.70 8.07 838,300 8.25 8.25
11-05-02 8.77 8.90 8.51 460,600 8.54 8.54
11-04-29 8.81 8.91 8.62 361,000 8.83 8.83
11-04-28 8.81 8.99 8.71 457,000 8.76 8.76
11-04-27 8.76 8.83 8.57 373,500 8.82 8.82
11-04-26 8.73 8.87 8.65 484,500 8.79 8.79
11-04-25 8.60 8.74 8.54 423,300 8.70 8.70
11-04-21 8.51 8.73 8.44 1,286,000 8.54 8.54
Date Open High Low Vol Cls adjCls
11-04-20 8.42 8.50 8.37 395,800 8.48 8.48
11-04-19 8.40 8.42 8.25 424,400 8.29 8.29
11-04-18 8.25 8.46 8.07 756,400 8.36 8.36
11-04-15 8.42 8.62 8.32 592,700 8.42 8.42
11-04-14 8.16 8.45 8.15 921,000 8.44 8.44
11-04-13 8.40 8.50 8.11 1,261,200 8.16 8.16
11-04-12 8.54 8.55 8.32 755,400 8.35 8.35
11-04-11 8.80 8.90 8.55 692,700 8.58 8.58
11-04-08 8.94 8.98 8.75 395,100 8.80 8.80
Date Open High Low Vol Cls adjCls
11-04-07 8.91 9.01 8.78 818,200 8.93 8.93
11-04-06 9.07 9.21 8.75 1,313,400 8.88 8.88
11-04-05 9.22 9.27 8.98 1,771,200 9.06 9.06
11-04-04 9.67 9.70 9.21 1,348,500 9.38 9.38
11-04-01 10.10 10.10 9.86 527,200 9.90 9.90
11-03-31 10.01 10.08 9.74 820,900 10.04 10.04
11-03-30 9.82 10.19 9.73 2,004,100 10.02 10.02
11-03-29 9.20 10.00 9.10 2,607,600 9.73 9.73
11-03-28 9.20 9.26 9.11 614,600 9.22 9.22
Date Open High Low Vol Cls adjCls
11-03-25 9.24 9.25 9.12 475,100 9.14 9.14
11-03-24 9.07 9.26 8.99 640,800 9.19 9.19
11-03-23 9.10 9.10 8.93 995,700 9.02 9.02
11-03-22 9.30 9.30 9.05 568,100 9.16 9.16
11-03-21 9.28 9.40 9.03 1,096,600 9.30 9.30
11-03-18 9.11 9.30 8.95 3,454,000 9.16 9.16
11-03-17 8.92 9.20 8.72 2,708,400 9.00 9.00
11-03-16 8.83 9.00 8.51 1,170,400 8.68 8.68
11-03-15 8.50 8.92 8.49 758,300 8.83 8.83
Date Open High Low Vol Cls adjCls
11-03-14 8.54 8.91 8.46 922,200 8.80 8.80
11-03-11 8.51 8.65 8.39 508,100 8.60 8.60
11-03-10 8.67 8.67 8.41 928,000 8.55 8.55
11-03-09 8.64 8.84 8.52 723,800 8.77 8.77
11-03-08 8.64 8.80 8.46 780,100 8.59 8.59
11-03-07 8.70 8.72 8.30 964,700 8.62 8.62
11-03-04 8.46 9.12 8.40 1,440,400 8.70 8.70
11-03-03 8.53 8.65 8.42 941,500 8.63 8.63
11-03-02 8.38 8.66 8.31 604,300 8.49 8.49
Date Open High Low Vol Cls adjCls
11-03-01 8.41 8.55 8.30 1,211,600 8.38 8.38
11-02-28 8.71 8.90 8.18 1,177,200 8.39 8.39
11-02-25 8.22 8.75 8.16 1,196,900 8.59 8.59
11-02-24 8.17 8.25 8.03 879,800 8.14 8.14
11-02-23 8.36 8.45 7.99 863,100 8.19 8.19
11-02-22 8.43 8.69 8.26 941,000 8.33 8.33
11-02-18 8.89 8.91 8.45 1,111,000 8.51 8.51
11-02-17 8.97 9.01 8.74 794,400 8.89 8.89
11-02-16 8.98 9.07 8.85 961,600 8.96 8.96
Date Open High Low Vol Cls adjCls
11-02-15 9.10 9.13 8.69 2,576,200 8.87 8.87
11-02-14 9.57 9.64 9.46 576,800 9.58 9.58
11-02-11 9.39 9.62 9.27 1,077,500 9.56 9.56
11-02-10 9.10 9.47 8.88 1,255,700 9.47 9.47
11-02-09 9.60 9.60 9.11 1,656,400 9.19 9.19
11-02-08 9.85 9.86 9.25 1,999,900 9.62 9.62
11-02-07 9.90 10.25 9.75 2,127,400 9.89 9.89
11-02-04 10.28 10.40 9.67 2,516,500 9.87 9.87
11-02-03 9.29 10.16 9.10 4,066,600 10.00 10.00
Date Open High Low Vol Cls adjCls
11-02-02 8.31 9.44 8.25 4,036,800 9.33 9.33
11-02-01 8.24 8.55 7.83 4,118,400 8.34 8.34
11-01-31 8.50 8.60 8.05 12,173,000 8.38 8.38
11-01-28 6.22 6.33 6.10 2,126,700 6.24 6.24
11-01-27 6.21 6.28 6.15 1,001,900 6.18 6.18
11-01-26 6.35 6.39 6.18 1,594,300 6.21 6.21
11-01-25 6.20 6.38 6.11 1,675,700 6.29 6.29
11-01-24 5.94 6.29 5.90 1,876,500 6.20 6.20
11-01-21 5.94 6.05 5.75 1,661,000 5.81 5.81
Date Open High Low Vol Cls adjCls
11-01-20 5.67 6.07 5.54 1,983,800 5.90 5.90
11-01-19 5.72 6.01 5.40 4,109,000 5.66 5.66
11-01-18 7.15 7.24 6.25 3,938,700 6.58 6.58
11-01-14 7.08 7.17 7.07 612,200 7.12 7.12
11-01-13 6.98 7.19 6.97 680,900 7.06 7.06
11-01-12 7.16 7.17 6.95 824,700 7.02 7.02
11-01-11 7.00 7.25 6.93 1,003,300 7.07 7.07
11-01-10 6.71 6.99 6.69 842,400 6.96 6.96
11-01-07 6.75 6.79 6.61 633,300 6.75 6.75
Date Open High Low Vol Cls adjCls
11-01-06 6.50 6.78 6.47 1,097,900 6.75 6.75
11-01-05 6.43 6.54 6.36 598,600 6.53 6.53
11-01-04 6.55 6.60 6.27 751,400 6.43 6.43
11-01-03 6.43 6.62 6.31 1,043,700 6.52 6.52
10-12-31 6.49 6.53 6.36 738,800 6.36 6.36
10-12-30 6.59 6.60 6.44 655,300 6.48 6.48
10-12-29 6.45 6.73 6.44 1,418,600 6.56 6.56
10-12-28 6.18 6.43 6.17 1,652,500 6.41 6.41
10-12-27 5.80 6.04 5.78 821,300 6.00 6.00
Date Open High Low Vol Cls adjCls
10-12-23 5.81 5.83 5.77 372,900 5.79 5.79
10-12-22 5.88 5.89 5.75 504,000 5.82 5.82
10-12-21 5.85 5.90 5.76 695,700 5.84 5.84
10-12-20 5.83 5.83 5.74 988,500 5.80 5.80
10-12-17 5.88 5.90 5.76 1,135,500 5.77 5.77
10-12-16 5.97 5.99 5.80 1,502,300 5.84 5.84
10-12-15 5.62 5.82 5.59 1,096,900 5.74 5.74
10-12-14 5.58 5.62 5.53 305,200 5.62 5.62
10-12-13 5.53 5.62 5.45 392,400 5.58 5.58
Date Open High Low Vol Cls adjCls
10-12-10 5.59 5.60 5.51 386,500 5.52 5.52
10-12-09 5.47 5.62 5.46 564,000 5.60 5.60
10-12-08 5.47 5.48 5.40 232,300 5.46 5.46
10-12-07 5.47 5.49 5.44 458,700 5.45 5.45
10-12-06 5.47 5.49 5.40 728,400 5.43 5.43
10-12-03 5.40 5.49 5.38 848,200 5.47 5.47
10-12-02 5.41 5.45 5.35 969,500 5.41 5.41
10-12-01 5.50 5.53 5.37 977,300 5.38 5.38
10-11-30 5.37 5.55 5.37 1,777,800 5.46 5.46
Date Open High Low Vol Cls adjCls
10-11-29 5.32 5.49 5.30 1,053,000 5.40 5.40
10-11-26 5.37 5.40 5.31 111,900 5.35 5.35
10-11-24 5.38 5.44 5.36 417,400 5.39 5.39
10-11-23 5.33 5.36 5.29 283,300 5.33 5.33
10-11-22 5.31 5.48 5.30 323,700 5.39 5.39
10-11-19 5.39 5.40 5.27 1,296,900 5.32 5.32
10-11-18 5.39 5.60 5.35 669,500 5.38 5.38
10-11-17 5.32 5.37 5.25 383,900 5.36 5.36
10-11-16 5.30 5.40 5.20 583,000 5.30 5.30
Date Open High Low Vol Cls adjCls
10-11-15 5.29 5.41 5.23 560,800 5.35 5.35
10-11-12 5.22 5.30 5.21 338,000 5.27 5.27
10-11-11 5.23 5.32 5.19 553,900 5.25 5.25
10-11-10 5.18 5.29 5.17 403,300 5.27 5.27
10-11-09 5.20 5.25 5.15 480,500 5.19 5.19
10-11-08 5.12 5.27 5.11 392,000 5.19 5.19
10-11-05 5.06 5.12 5.03 396,800 5.11 5.11
10-11-04 5.05 5.15 4.99 557,300 5.05 5.05
10-11-03 4.94 5.04 4.91 289,100 4.95 4.95
Date Open High Low Vol Cls adjCls
10-11-02 5.03 5.18 4.91 385,700 4.94 4.94
10-11-01 5.00 5.11 4.87 560,700 4.94 4.94
10-10-29 4.88 4.91 4.81 213,900 4.89 4.89
10-10-28 4.90 4.92 4.81 144,500 4.89 4.89
10-10-27 4.86 4.91 4.80 146,600 4.84 4.84
10-10-26 4.87 4.93 4.83 191,900 4.89 4.89
10-10-25 4.90 4.96 4.81 189,200 4.89 4.89
10-10-22 4.96 5.01 4.84 189,400 4.87 4.87
10-10-21 5.08 5.09 4.86 285,000 4.95 4.95
Date Open High Low Vol Cls adjCls
10-10-20 4.95 5.09 4.90 247,200 5.04 5.04
10-10-19 5.05 5.14 4.89 450,600 4.93 4.93
10-10-18 5.04 5.21 5.00 390,700 5.15 5.15
10-10-15 4.91 5.13 4.84 566,000 5.04 5.04
10-10-14 4.79 4.90 4.77 237,100 4.88 4.88
10-10-13 4.85 4.87 4.73 479,500 4.81 4.81
10-10-12 4.73 4.88 4.70 327,200 4.83 4.83
10-10-11 4.76 4.85 4.73 126,000 4.76 4.76
10-10-08 4.60 4.77 4.52 324,600 4.75 4.75
Date Open High Low Vol Cls adjCls
10-10-07 4.62 4.68 4.57 187,500 4.59 4.59
10-10-06 4.61 4.64 4.50 210,800 4.57 4.57
10-10-05 4.39 4.67 4.27 354,500 4.62 4.62
10-10-04 4.43 4.48 4.27 216,300 4.33 4.33
10-10-01 4.54 4.54 4.35 233,500 4.46 4.46
10-09-30 4.49 4.65 4.44 522,200 4.48 4.48
10-09-29 4.44 4.47 4.37 181,700 4.47 4.47
10-09-28 4.24 4.45 4.23 243,400 4.45 4.45
10-09-27 4.22 4.25 4.20 151,400 4.22 4.22
Date Open High Low Vol Cls adjCls
10-09-24 4.22 4.26 4.15 360,300 4.21 4.21
10-09-23 4.25 4.31 4.13 319,200 4.22 4.22
10-09-22 4.38 4.38 4.14 194,200 4.31 4.31
10-09-21 4.33 4.50 4.25 464,700 4.39 4.39
10-09-20 4.04 4.37 4.02 392,700 4.34 4.34
10-09-17 3.98 4.18 3.85 406,400 4.04 4.04
10-09-16 4.00 4.04 3.91 111,600 3.92 3.92
10-09-15 3.99 4.05 3.97 86,900 4.02 4.02
10-09-14 4.10 4.10 3.92 347,200 4.00 4.00
Date Open High Low Vol Cls adjCls
10-09-13 3.97 4.10 3.92 530,500 4.08 4.08
10-09-10 3.85 3.93 3.85 152,000 3.91 3.91
10-09-09 3.81 3.90 3.79 107,400 3.86 3.86
10-09-08 3.73 3.80 3.68 143,400 3.75 3.75
10-09-07 3.85 3.86 3.68 171,300 3.71 3.71
10-09-03 3.97 3.99 3.77 247,400 3.86 3.86
10-09-02 3.73 3.95 3.66 296,000 3.92 3.92
10-09-01 3.67 3.73 3.63 497,600 3.71 3.71
10-08-31 3.69 3.74 3.57 235,600 3.59 3.59
Date Open High Low Vol Cls adjCls
10-08-30 3.77 3.78 3.65 170,500 3.68 3.68
10-08-27 3.75 3.77 3.56 222,700 3.77 3.77
10-08-26 3.72 3.78 3.63 210,200 3.68 3.68
10-08-25 3.48 3.72 3.48 193,300 3.71 3.71
10-08-24 3.48 3.57 3.42 322,700 3.53 3.53
10-08-23 3.75 3.75 3.50 387,800 3.52 3.52
10-08-20 3.63 3.77 3.60 217,800 3.73 3.73
10-08-19 3.77 3.78 3.60 318,900 3.64 3.64
10-08-18 3.76 3.82 3.73 146,700 3.78 3.78
Date Open High Low Vol Cls adjCls
10-08-17 3.81 3.85 3.71 207,400 3.78 3.78
10-08-16 3.66 3.83 3.65 195,800 3.75 3.75
10-08-13 3.68 3.80 3.62 234,800 3.69 3.69
10-08-12 3.63 3.83 3.63 292,800 3.68 3.68
10-08-11 3.73 3.78 3.55 400,400 3.70 3.70
10-08-10 3.85 3.92 3.76 383,600 3.81 3.81
10-08-09 3.75 3.91 3.72 653,800 3.90 3.90
10-08-06 3.41 3.77 3.28 1,036,100 3.75 3.75
10-08-05 3.26 3.34 3.24 569,300 3.31 3.31
Date Open High Low Vol Cls adjCls
10-08-04 3.25 3.41 3.19 1,368,300 3.26 3.26
10-08-03 2.82 2.93 2.77 404,900 2.83 2.83
10-08-02 2.93 2.94 2.82 153,900 2.84 2.84
10-07-30 2.75 2.99 2.75 363,200 2.86 2.86
10-07-29 2.81 2.85 2.72 109,800 2.81 2.81
10-07-28 2.78 2.89 2.73 108,900 2.79 2.79
10-07-27 2.92 2.93 2.77 166,400 2.77 2.77
10-07-26 2.89 2.93 2.78 199,200 2.88 2.88
10-07-23 2.73 2.91 2.61 267,500 2.91 2.91
Date Open High Low Vol Cls adjCls
10-07-22 2.62 2.79 2.62 277,400 2.74 2.74
10-07-21 2.62 2.67 2.55 124,700 2.57 2.57
10-07-20 2.61 2.68 2.56 233,300 2.61 2.61
10-07-19 2.62 2.77 2.60 132,900 2.65 2.65
10-07-16 2.78 2.82 2.62 354,300 2.62 2.62
10-07-15 2.89 3.00 2.79 105,700 2.81 2.81
10-07-14 2.93 2.96 2.81 105,200 2.85 2.85
10-07-13 2.87 2.99 2.84 313,300 2.95 2.95
10-07-12 2.88 2.89 2.70 132,000 2.81 2.81
Date Open High Low Vol Cls adjCls
10-07-09 2.79 2.92 2.69 157,000 2.90 2.90
10-07-08 2.88 2.89 2.73 238,500 2.81 2.81
10-07-07 2.70 3.05 2.68 251,500 2.85 2.85
10-07-06 2.88 2.96 2.66 166,800 2.68 2.68
10-07-02 2.87 2.94 2.78 97,200 2.84 2.84
10-07-01 2.79 2.98 2.61 360,500 2.84 2.84
10-06-30 2.71 2.83 2.71 282,500 2.80 2.80
10-06-29 2.93 2.95 2.66 322,100 2.70 2.70
10-06-28 3.00 3.05 2.91 93,000 2.98 2.98
Date Open High Low Vol Cls adjCls
10-06-25 3.03 3.04 2.93 603,900 3.00 3.00
10-06-24 2.98 3.06 2.96 90,200 3.00 3.00
10-06-23 2.98 3.04 2.93 334,100 3.00 3.00
10-06-22 2.86 3.07 2.83 576,400 2.99 2.99
10-06-21 3.06 3.06 2.82 458,200 2.86 2.86
10-06-18 2.94 3.05 2.90 316,000 3.00 3.00
10-06-17 3.14 3.14 2.90 257,000 2.92 2.92
10-06-16 3.06 3.20 2.99 528,400 3.10 3.10
10-06-15 3.04 3.13 3.01 205,300 3.10 3.10
Date Open High Low Vol Cls adjCls
10-06-14 3.02 3.08 2.99 184,900 2.99 2.99
10-06-11 2.97 3.08 2.87 136,000 2.98 2.98
10-06-10 2.90 3.02 2.82 413,400 3.02 3.02
10-06-09 3.06 3.14 2.77 417,900 2.83 2.83
10-06-08 3.38 3.39 2.90 915,600 2.94 2.94
10-06-07 3.34 3.50 3.03 430,800 3.03 3.03
10-06-04 3.46 3.56 3.29 373,600 3.32 3.32
10-06-03 3.45 3.63 3.41 182,200 3.56 3.56
10-06-02 3.33 3.47 3.33 164,700 3.45 3.45
Date Open High Low Vol Cls adjCls
10-06-01 3.31 3.43 3.30 284,000 3.31 3.31
10-05-28 3.47 3.53 3.38 229,400 3.41 3.41
10-05-27 3.42 3.54 3.31 165,200 3.47 3.47
10-05-26 3.43 3.65 3.27 302,200 3.32 3.32
10-05-25 3.25 3.46 3.09 283,500 3.41 3.41
10-05-24 3.32 3.46 3.26 276,400 3.29 3.29
10-05-21 3.27 3.41 3.25 357,800 3.32 3.32
10-05-20 3.48 3.49 3.32 318,500 3.34 3.34
10-05-19 3.62 3.68 3.49 257,400 3.56 3.56
Date Open High Low Vol Cls adjCls
10-05-18 3.75 3.82 3.59 333,100 3.65 3.65
10-05-17 3.78 3.83 3.60 298,500 3.72 3.72
10-05-14 3.85 3.87 3.71 247,300 3.77 3.77
10-05-13 3.90 3.90 3.83 213,700 3.90 3.90
10-05-12 3.80 3.90 3.76 231,800 3.90 3.90
10-05-11 3.67 3.85 3.64 189,700 3.80 3.80
10-05-10 3.53 3.83 3.53 400,800 3.70 3.70
10-05-07 3.61 3.75 3.38 430,300 3.40 3.40
10-05-06 3.88 3.92 3.26 504,000 3.61 3.61
Date Open High Low Vol Cls adjCls
10-05-05 3.75 3.90 3.54 512,900 3.89 3.89
10-05-04 3.95 3.98 3.77 242,400 3.79 3.79
10-05-03 4.04 4.10 3.94 338,700 3.99 3.99
10-04-30 3.84 4.06 3.82 418,200 4.04 4.04
10-04-29 3.64 3.87 3.64 326,600 3.84 3.84
10-04-28 3.73 3.74 3.58 250,500 3.60 3.60
10-04-27 3.73 3.75 3.61 386,900 3.72 3.72
10-04-26 3.79 3.81 3.73 199,600 3.76 3.76
10-04-23 3.62 3.83 3.62 291,000 3.78 3.78
Date Open High Low Vol Cls adjCls
10-04-22 3.56 3.63 3.42 257,800 3.63 3.63
10-04-21 3.60 3.64 3.59 130,100 3.62 3.62
10-04-20 3.62 3.65 3.53 191,300 3.63 3.63
10-04-19 3.55 3.65 3.48 204,300 3.60 3.60
10-04-16 3.65 3.72 3.49 326,600 3.53 3.53
10-04-15 3.52 3.69 3.51 264,800 3.64 3.64
10-04-14 3.52 3.52 3.45 227,900 3.51 3.51
10-04-13 3.45 3.51 3.39 172,200 3.50 3.50
10-04-12 3.49 3.52 3.44 226,100 3.47 3.47
Date Open High Low Vol Cls adjCls
10-04-09 3.47 3.54 3.44 168,200 3.50 3.50
10-04-08 3.45 3.49 3.36 172,300 3.47 3.47
10-04-07 3.53 3.57 3.45 300,800 3.46 3.46
10-04-06 3.42 3.56 3.42 382,800 3.56 3.56
10-04-05 3.44 3.47 3.36 285,100 3.42 3.42
10-04-01 3.54 3.54 3.35 954,200 3.41 3.41
10-03-31 3.57 3.62 3.46 750,700 3.55 3.55
10-03-30 3.63 3.63 3.51 598,000 3.58 3.58
10-03-29 3.52 3.63 3.43 499,900 3.63 3.63
Date Open High Low Vol Cls adjCls
10-03-26 3.45 3.52 3.38 367,800 3.49 3.49
10-03-25 3.47 3.50 3.41 378,700 3.45 3.45
10-03-24 3.40 3.49 3.35 469,000 3.44 3.44
10-03-23 3.26 3.45 3.17 412,500 3.41 3.41
10-03-22 3.15 3.27 3.07 286,500 3.25 3.25
10-03-19 3.29 3.29 3.04 929,400 3.13 3.13
10-03-18 3.32 3.32 3.24 203,700 3.27 3.27
10-03-17 3.37 3.41 3.30 266,800 3.31 3.31
10-03-16 3.41 3.53 3.31 554,500 3.37 3.37
Date Open High Low Vol Cls adjCls
10-03-15 3.28 3.42 3.20 397,300 3.42 3.42
10-03-12 3.27 3.29 3.17 376,200 3.28 3.28
10-03-11 3.20 3.27 3.15 285,500 3.27 3.27
10-03-10 3.20 3.24 3.15 503,000 3.20 3.20
10-03-09 3.10 3.23 2.97 738,700 3.21 3.21
10-03-08 3.17 3.20 3.06 516,500 3.13 3.13
10-03-05 2.90 3.16 2.90 1,196,500 3.16 3.16
10-03-04 2.84 2.92 2.81 321,500 2.87 2.87
10-03-03 2.86 2.98 2.79 408,200 2.83 2.83
Date Open High Low Vol Cls adjCls
10-03-02 2.73 2.86 2.60 532,900 2.84 2.84
10-03-01 2.75 2.78 2.64 347,400 2.72 2.72
10-02-26 2.75 2.82 2.70 778,900 2.74 2.74
10-02-25 2.61 2.78 2.58 1,261,600 2.76 2.76
10-02-24 2.43 2.72 2.37 2,623,600 2.66 2.66
10-02-23 2.50 2.50 2.38 1,109,100 2.43 2.43
10-02-22 2.41 2.54 2.38 3,751,700 2.45 2.45
10-02-19 2.46 2.50 2.32 4,643,500 2.37 2.37
10-02-18 2.65 2.78 2.36 5,313,800 2.49 2.49
Date Open High Low Vol Cls adjCls
10-02-17 3.05 3.10 2.79 178,000 3.10 3.10
10-02-16 2.96 3.05 2.92 220,900 3.05 3.05
10-02-12 2.89 2.93 2.81 201,700 2.93 2.93
10-02-11 2.83 2.93 2.76 208,700 2.93 2.93
10-02-10 2.89 2.93 2.80 110,900 2.85 2.85
10-02-09 2.84 2.93 2.84 235,300 2.90 2.90
10-02-08 2.85 2.90 2.77 157,000 2.80 2.80
10-02-05 2.78 2.88 2.67 477,900 2.86 2.86
10-02-04 2.96 3.07 2.77 351,000 2.77 2.77
Date Open High Low Vol Cls adjCls
10-02-03 2.85 2.94 2.83 712,200 2.92 2.92
10-02-02 2.86 2.87 2.80 228,200 2.85 2.85
10-02-01 2.87 2.88 2.80 203,400 2.86 2.86
10-01-29 2.92 2.95 2.79 381,400 2.85 2.85
10-01-28 3.01 3.01 2.90 177,500 2.91 2.91
10-01-27 2.94 3.02 2.90 255,600 3.00 3.00
10-01-26 2.99 3.00 2.91 265,000 2.95 2.95
10-01-25 3.09 3.09 2.98 285,100 3.01 3.01
10-01-22 3.02 3.07 2.99 460,400 3.04 3.04
Date Open High Low Vol Cls adjCls
10-01-21 3.16 3.18 3.00 395,600 3.01 3.01
10-01-20 3.13 3.17 3.08 237,500 3.16 3.16
10-01-19 3.10 3.18 3.10 431,600 3.16 3.16
10-01-15 3.27 3.27 3.08 244,900 3.09 3.09
10-01-14 3.18 3.31 3.14 148,500 3.25 3.25
10-01-13 3.09 3.20 3.07 207,900 3.19 3.19
10-01-12 3.17 3.20 3.08 190,800 3.09 3.09
10-01-11 3.12 3.20 3.10 161,400 3.20 3.20
10-01-08 3.09 3.13 3.05 88,300 3.10 3.10
Date Open High Low Vol Cls adjCls
10-01-07 3.13 3.19 3.07 172,300 3.09 3.09
10-01-06 3.14 3.20 3.11 163,700 3.13 3.13
10-01-05 3.20 3.28 3.10 247,400 3.14 3.14
10-01-04 3.35 3.41 3.17 340,300 3.21 3.21
09-12-31 3.38 3.39 3.26 201,700 3.35 3.35
09-12-30 3.36 3.38 3.28 222,500 3.38 3.38
09-12-29 3.33 3.41 3.31 292,800 3.38 3.38
09-12-28 3.23 3.31 3.20 138,900 3.31 3.31
09-12-24 3.30 3.30 3.25 68,200 3.25 3.25
Date Open High Low Vol Cls adjCls
09-12-23 3.23 3.31 3.20 150,500 3.29 3.29
09-12-22 3.14 3.26 3.14 200,100 3.23 3.23
09-12-21 3.05 3.16 3.03 233,800 3.13 3.13
09-12-18 3.00 3.12 2.98 690,300 3.04 3.04
09-12-17 3.22 3.23 2.99 406,600 3.00 3.00
09-12-16 3.11 3.27 3.11 277,500 3.23 3.23
09-12-15 3.20 3.29 3.09 312,900 3.09 3.09
09-12-14 3.30 3.30 3.15 180,000 3.16 3.16
09-12-11 3.19 3.29 3.12 187,400 3.29 3.29
Date Open High Low Vol Cls adjCls
09-12-10 3.28 3.32 3.18 195,100 3.19 3.19
09-12-09 3.38 3.38 3.21 299,100 3.30 3.30
09-12-08 3.42 3.44 3.37 213,800 3.39 3.39
09-12-07 3.40 3.50 3.40 130,300 3.45 3.45
09-12-04 3.41 3.48 3.34 194,200 3.40 3.40
09-12-03 3.46 3.48 3.38 178,200 3.39 3.39
09-12-02 3.40 3.50 3.39 185,200 3.46 3.46
09-12-01 3.26 3.44 3.22 524,500 3.41 3.41
09-11-30 3.19 3.27 3.16 286,700 3.27 3.27
Date Open High Low Vol Cls adjCls
09-11-27 3.24 3.29 3.17 167,900 3.23 3.23
09-11-25 3.31 3.39 3.31 198,500 3.35 3.35
09-11-24 3.28 3.37 3.23 340,000 3.30 3.30
09-11-23 3.35 3.40 3.23 353,200 3.29 3.29
09-11-20 3.25 3.30 3.24 291,800 3.30 3.30
09-11-19 3.32 3.36 3.17 437,300 3.27 3.27
09-11-18 3.21 3.38 3.17 403,500 3.36 3.36
09-11-17 3.24 3.25 3.16 331,200 3.20 3.20
09-11-16 3.11 3.28 3.09 501,100 3.26 3.26
Date Open High Low Vol Cls adjCls
09-11-13 2.98 3.11 2.91 461,100 3.09 3.09
09-11-12 3.18 3.21 3.01 317,300 3.02 3.02
09-11-11 3.20 3.24 3.15 209,700 3.18 3.18
09-11-10 3.26 3.30 3.15 433,600 3.16 3.16
09-11-09 3.15 3.29 3.14 492,900 3.25 3.25
09-11-06 3.06 3.14 3.03 278,000 3.14 3.14
09-11-05 3.03 3.10 2.95 499,400 3.07 3.07
09-11-04 3.07 3.10 2.97 534,100 3.01 3.01
09-11-03 3.03 3.09 3.00 567,700 3.07 3.07
Date Open High Low Vol Cls adjCls
09-11-02 3.11 3.13 3.02 446,800 3.07 3.07
09-10-30 3.24 3.39 3.07 1,059,600 3.11 3.11
09-10-29 3.08 3.22 3.04 541,100 3.16 3.16
09-10-28 3.21 3.24 2.99 680,900 3.02 3.02
09-10-27 3.32 3.42 3.13 790,500 3.21 3.21
09-10-26 3.33 3.43 3.26 652,000 3.27 3.27
09-10-23 3.43 3.44 3.30 504,300 3.31 3.31
09-10-22 3.57 3.57 3.36 766,700 3.41 3.41
09-10-21 3.47 3.64 3.35 1,633,900 3.36 3.36
Date Open High Low Vol Cls adjCls
09-10-20 3.44 3.50 3.28 993,800 3.35 3.35
09-10-19 3.65 3.65 3.47 1,510,500 3.48 3.48
09-10-16 3.71 3.71 3.60 1,036,100 3.60 3.60
09-10-15 3.63 3.79 3.61 759,300 3.76 3.76
09-10-14 3.73 3.74 3.59 1,293,000 3.65 3.65
09-10-13 3.90 3.98 3.65 2,969,900 3.70 3.70
09-10-12 4.26 4.39 3.82 10,659,500 3.97 3.97
09-10-09 5.80 6.40 5.77 2,592,100 6.36 6.36
09-10-08 5.86 6.05 5.69 1,163,700 5.81 5.81
Date Open High Low Vol Cls adjCls
09-10-07 5.31 5.86 5.30 1,251,800 5.79 5.79
09-10-06 5.85 5.86 5.12 1,348,700 5.27 5.27
09-10-05 5.85 6.21 5.31 5,083,000 5.61 5.61
09-10-02 4.26 4.50 4.08 924,400 4.41 4.41
09-10-01 4.37 4.65 4.35 1,155,400 4.50 4.50
09-09-30 4.23 4.50 4.18 998,000 4.37 4.37
09-09-29 4.20 4.30 4.15 563,200 4.21 4.21
09-09-28 4.22 4.38 4.16 498,900 4.20 4.20
09-09-25 4.15 4.16 4.12 319,000 4.16 4.16
Date Open High Low Vol Cls adjCls
09-09-24 4.16 4.22 3.97 281,300 4.11 4.11
09-09-23 4.15 4.22 4.11 374,100 4.15 4.15
09-09-22 4.20 4.25 4.05 433,100 4.13 4.13
09-09-21 4.00 4.20 4.00 612,200 4.20 4.20
09-09-18 4.09 4.10 3.99 578,700 4.05 4.05
09-09-17 4.00 4.18 3.90 652,200 4.08 4.08
09-09-16 3.75 3.89 3.74 245,800 3.89 3.89
09-09-15 3.67 3.76 3.59 190,300 3.74 3.74
09-09-14 3.55 3.68 3.48 180,500 3.67 3.67
Date Open High Low Vol Cls adjCls
09-09-11 3.51 3.56 3.45 157,100 3.55 3.55
09-09-10 3.52 3.55 3.40 320,400 3.50 3.50
09-09-09 3.26 3.58 3.23 355,000 3.51 3.51
09-09-08 3.22 3.29 3.15 214,900 3.25 3.25
09-09-04 3.08 3.24 3.05 124,000 3.21 3.21
09-09-03 3.13 3.13 3.00 186,100 3.08 3.08
09-09-02 2.89 3.15 2.88 232,700 3.06 3.06
09-09-01 3.10 3.19 2.89 324,000 2.89 2.89
09-08-31 3.06 3.14 2.98 300,200 3.12 3.12
Date Open High Low Vol Cls adjCls
09-08-28 3.24 3.24 3.04 346,300 3.10 3.10
09-08-27 3.26 3.31 3.16 220,700 3.22 3.22
09-08-26 3.26 3.26 3.10 201,900 3.23 3.23
09-08-25 3.29 3.38 3.21 199,200 3.26 3.26
09-08-24 3.33 3.42 3.24 156,500 3.27 3.27
09-08-21 3.25 3.33 3.20 353,700 3.31 3.31
09-08-20 3.30 3.33 3.17 350,900 3.20 3.20
09-08-19 3.34 3.44 3.27 238,800 3.32 3.32
09-08-18 3.44 3.45 3.36 153,200 3.40 3.40
Date Open High Low Vol Cls adjCls
09-08-17 3.50 3.54 3.38 249,400 3.43 3.43
09-08-14 3.73 3.73 3.55 160,700 3.58 3.58
09-08-13 3.74 3.77 3.61 80,100 3.72 3.72
09-08-12 3.71 3.82 3.62 139,700 3.73 3.73
09-08-11 3.84 3.88 3.61 321,400 3.69 3.69
09-08-10 3.88 3.95 3.78 208,200 3.85 3.85
09-08-07 3.73 3.90 3.67 142,000 3.83 3.83
09-08-06 3.85 3.91 3.61 161,700 3.66 3.66
09-08-05 3.92 3.93 3.78 282,400 3.82 3.82
Date Open High Low Vol Cls adjCls
09-08-04 3.86 3.96 3.77 188,900 3.93 3.93
09-08-03 3.92 3.92 3.73 188,100 3.84 3.84
09-07-31 3.87 3.98 3.79 335,800 3.82 3.82
09-07-30 3.90 3.98 3.85 187,200 3.90 3.90
09-07-29 3.90 3.94 3.80 151,400 3.83 3.83
09-07-28 3.84 3.97 3.81 228,200 3.92 3.92
09-07-27 3.85 4.00 3.77 286,500 3.87 3.87
09-07-24 3.67 3.87 3.52 279,600 3.84 3.84
09-07-23 3.43 3.75 3.39 388,100 3.69 3.69
Date Open High Low Vol Cls adjCls
09-07-22 3.40 3.55 3.38 285,900 3.43 3.43
09-07-21 3.40 3.40 3.24 149,500 3.32 3.32
09-07-20 3.33 3.45 3.28 224,100 3.38 3.38
09-07-17 3.30 3.37 3.25 169,500 3.29 3.29
09-07-16 3.23 3.38 3.21 161,700 3.31 3.31
09-07-15 3.20 3.30 3.14 244,300 3.28 3.28
09-07-14 3.09 3.25 3.05 194,700 3.16 3.16
09-07-13 3.10 3.13 3.03 166,900 3.10 3.10
09-07-10 3.04 3.21 3.04 134,600 3.09 3.09
Date Open High Low Vol Cls adjCls
09-07-09 3.09 3.20 3.03 156,800 3.04 3.04
09-07-08 3.14 3.22 3.05 188,200 3.06 3.06
09-07-07 3.16 3.30 3.11 213,400 3.11 3.11
09-07-06 3.09 3.30 3.09 279,800 3.21 3.21
09-07-02 3.17 3.24 3.02 380,300 3.09 3.09
09-07-01 3.24 3.31 3.24 246,000 3.27 3.27
09-06-30 3.06 3.35 3.06 748,600 3.25 3.25
09-06-29 3.01 3.12 2.90 352,900 3.07 3.07
09-06-26 2.81 3.05 2.81 1,007,400 3.01 3.01
Date Open High Low Vol Cls adjCls
09-06-25 2.69 2.84 2.66 258,000 2.82 2.82
09-06-24 2.65 2.82 2.59 263,200 2.70 2.70
09-06-23 2.57 2.72 2.57 219,500 2.66 2.66
09-06-22 2.71 2.74 2.54 217,500 2.54 2.54
09-06-19 2.69 2.78 2.62 362,200 2.72 2.72
09-06-18 2.52 2.69 2.42 257,000 2.64 2.64
09-06-17 2.65 2.67 2.43 272,700 2.53 2.53
09-06-16 2.70 2.75 2.64 450,500 2.64 2.64
09-06-15 2.72 2.73 2.65 488,600 2.65 2.65
Date Open High Low Vol Cls adjCls
09-06-12 2.65 2.73 2.65 165,400 2.70 2.70
09-06-11 2.68 2.73 2.52 298,900 2.66 2.66
09-06-10 2.58 2.65 2.47 233,700 2.48 2.48
09-06-09 2.78 2.81 2.55 198,900 2.57 2.57
09-06-08 2.66 2.85 2.66 270,000 2.77 2.77
09-06-05 2.75 2.76 2.70 204,700 2.74 2.74
09-06-04 2.59 2.73 2.51 206,000 2.72 2.72
09-06-03 2.39 2.59 2.39 250,100 2.58 2.58
09-06-02 2.33 2.50 2.23 250,500 2.42 2.42
Date Open High Low Vol Cls adjCls
09-06-01 2.18 2.35 2.18 245,100 2.35 2.35
09-05-29 2.17 2.25 2.15 352,200 2.15 2.15
09-05-28 2.11 2.21 2.10 176,500 2.17 2.17
09-05-27 2.13 2.15 2.07 103,200 2.10 2.10
09-05-26 2.04 2.15 2.01 180,100 2.10 2.10
09-05-22 2.08 2.08 2.00 126,500 2.00 2.00
09-05-21 2.05 2.09 2.02 159,500 2.06 2.06
09-05-20 2.12 2.20 2.06 149,700 2.09 2.09
09-05-19 2.14 2.15 2.06 115,900 2.11 2.11
Date Open High Low Vol Cls adjCls
09-05-18 2.08 2.15 2.05 126,500 2.14 2.14
09-05-15 2.05 2.09 2.01 99,000 2.06 2.06
09-05-14 2.00 2.06 1.97 78,300 2.02 2.02
09-05-13 1.97 2.01 1.88 249,600 1.95 1.95
09-05-12 2.22 2.22 1.98 130,200 2.01 2.01
09-05-11 2.06 2.12 1.98 165,300 2.10 2.10
09-05-08 2.03 2.06 1.96 119,600 2.06 2.06
09-05-07 2.12 2.13 1.92 194,900 2.00 2.00
09-05-06 2.18 2.18 2.04 230,200 2.08 2.08
Date Open High Low Vol Cls adjCls
09-05-05 2.12 2.27 2.08 226,900 2.15 2.15
09-05-04 2.01 2.15 2.01 128,400 2.12 2.12
09-05-01 2.18 2.18 2.00 106,800 2.00 2.00
09-04-30 2.13 2.14 2.04 247,000 2.08 2.08
09-04-29 1.99 2.14 1.99 94,200 2.14 2.14
09-04-28 2.04 2.05 1.93 137,800 1.98 1.98
09-04-27 2.12 2.26 2.03 144,900 2.07 2.07
09-04-24 2.12 2.21 2.09 183,700 2.16 2.16
09-04-23 2.39 2.39 2.10 137,600 2.10 2.10
Date Open High Low Vol Cls adjCls
09-04-22 2.22 2.25 2.17 263,300 2.21 2.21
09-04-21 2.23 2.37 2.20 156,800 2.27 2.27
09-04-20 2.14 2.38 2.14 370,400 2.23 2.23
09-04-17 2.26 2.28 2.16 159,200 2.18 2.18
09-04-16 2.20 2.26 2.06 192,300 2.25 2.25
09-04-15 2.16 2.26 2.08 169,100 2.17 2.17
09-04-14 2.53 2.60 2.16 377,000 2.17 2.17
09-04-13 2.66 2.71 2.53 171,800 2.54 2.54
09-04-09 2.68 2.73 2.58 176,200 2.71 2.71
Date Open High Low Vol Cls adjCls
09-04-08 2.56 2.62 2.54 51,200 2.62 2.62
09-04-07 2.56 2.63 2.50 109,000 2.55 2.55
09-04-06 2.54 2.60 2.52 182,800 2.59 2.59
09-04-03 2.60 2.60 2.43 221,100 2.54 2.54
09-04-02 2.38 2.61 2.33 242,900 2.60 2.60
09-04-01 2.32 2.57 2.30 302,800 2.41 2.41
09-03-31 2.34 2.43 2.27 527,600 2.36 2.36
09-03-30 2.47 2.51 2.23 192,100 2.30 2.30
09-03-27 2.62 2.62 2.50 145,800 2.53 2.53
Date Open High Low Vol Cls adjCls
09-03-26 2.57 2.68 2.30 325,900 2.68 2.68
09-03-25 2.53 2.59 2.37 284,000 2.57 2.57
09-03-24 2.52 2.56 2.25 319,300 2.49 2.49
09-03-23 2.29 2.55 2.28 206,700 2.53 2.53
09-03-20 2.38 2.40 2.17 279,500 2.26 2.26
09-03-19 2.31 2.37 2.12 176,000 2.37 2.37
09-03-18 2.15 2.32 1.97 180,800 2.31 2.31
09-03-17 1.97 2.15 1.92 205,600 2.15 2.15
09-03-16 2.02 2.04 1.90 161,700 1.98 1.98
Date Open High Low Vol Cls adjCls
09-03-13 2.02 2.10 2.00 180,200 2.01 2.01
09-03-12 2.02 2.11 1.93 234,300 2.02 2.02
09-03-11 1.78 2.03 1.78 192,100 1.98 1.98
09-03-10 1.81 2.06 1.81 452,300 1.95 1.95
09-03-09 2.09 2.14 1.87 236,500 1.93 1.93
09-03-06 1.72 2.15 1.70 313,700 2.12 2.12
09-03-05 1.73 1.83 1.70 269,400 1.70 1.70
09-03-04 1.76 1.79 1.72 76,400 1.77 1.77
09-03-03 1.75 1.82 1.66 224,800 1.72 1.72
Date Open High Low Vol Cls adjCls
09-03-02 1.73 1.81 1.68 403,100 1.72 1.72
09-02-27 1.99 2.03 1.75 279,100 1.75 1.75
09-02-26 2.20 2.24 1.96 327,400 1.96 1.96
09-02-25 2.30 2.42 2.16 286,800 2.18 2.18
09-02-24 2.27 2.37 2.22 327,700 2.31 2.31
09-02-23 2.16 2.33 2.16 328,500 2.25 2.25
09-02-20 2.14 2.19 2.05 264,900 2.15 2.15
09-02-19 2.17 2.32 2.16 125,500 2.16 2.16
09-02-18 2.42 2.42 2.20 270,300 2.23 2.23
Date Open High Low Vol Cls adjCls
09-02-17 2.54 2.55 2.30 602,900 2.38 2.38
09-02-13 2.37 2.55 2.33 394,100 2.48 2.48
09-02-12 2.13 2.50 2.12 788,400 2.36 2.36
09-02-11 2.14 2.30 2.09 233,100 2.16 2.16
09-02-10 2.31 2.39 2.12 227,600 2.13 2.13
09-02-09 2.40 2.40 2.29 153,300 2.33 2.33
09-02-06 2.38 2.40 2.26 172,900 2.37 2.37
09-02-05 2.26 2.43 2.19 130,100 2.39 2.39
09-02-04 2.34 2.41 2.22 223,600 2.28 2.28
Date Open High Low Vol Cls adjCls
09-02-03 2.30 2.37 2.08 315,300 2.33 2.33
09-02-02 2.13 2.30 1.99 335,200 2.19 2.19
09-01-30 2.37 2.46 2.12 735,000 2.16 2.16
09-01-29 2.09 2.42 2.04 602,100 2.35 2.35
09-01-28 2.03 2.14 1.99 255,200 2.11 2.11
09-01-27 1.91 2.05 1.89 166,200 2.01 2.01
09-01-26 1.84 1.96 1.83 176,100 1.91 1.91
09-01-23 1.80 1.87 1.78 121,500 1.83 1.83
09-01-22 1.90 1.93 1.85 168,100 1.86 1.86
Date Open High Low Vol Cls adjCls
09-01-21 1.76 1.90 1.71 130,700 1.90 1.90
09-01-20 1.84 1.88 1.72 158,200 1.73 1.73
09-01-16 1.84 1.90 1.84 143,800 1.87 1.87
09-01-15 1.82 1.90 1.74 127,900 1.90 1.90
09-01-14 1.77 1.86 1.66 287,100 1.82 1.82
09-01-13 1.80 1.85 1.79 45,800 1.81 1.81
09-01-12 1.78 1.85 1.65 185,000 1.81 1.81
09-01-09 1.87 1.87 1.73 108,500 1.79 1.79
09-01-08 1.75 1.90 1.75 94,400 1.84 1.84
Date Open High Low Vol Cls adjCls
09-01-07 1.86 1.86 1.76 193,200 1.79 1.79
09-01-06 1.80 1.97 1.74 223,200 1.89 1.89
09-01-05 1.77 1.80 1.68 185,200 1.72 1.72
09-01-02 1.65 1.81 1.62 317,600 1.78 1.78
08-12-31 1.65 1.65 1.60 306,900 1.65 1.65
08-12-30 1.63 1.65 1.57 94,200 1.64 1.64
08-12-29 1.66 1.66 1.59 170,600 1.61 1.61
08-12-26 1.67 1.72 1.60 136,800 1.63 1.63
08-12-24 1.70 1.76 1.64 99,800 1.67 1.67
Date Open High Low Vol Cls adjCls
08-12-23 1.70 1.77 1.65 449,200 1.71 1.71
08-12-22 1.63 1.74 1.61 241,800 1.73 1.73
08-12-19 1.68 1.78 1.55 515,000 1.57 1.57
08-12-18 1.65 1.75 1.56 302,700 1.58 1.58
08-12-17 1.75 1.80 1.63 167,300 1.64 1.64
08-12-16 1.58 1.83 1.55 259,800 1.76 1.76
08-12-15 1.58 1.60 1.54 82,300 1.56 1.56
08-12-12 1.45 1.58 1.40 154,500 1.58 1.58
08-12-11 1.55 1.59 1.45 102,600 1.46 1.46
Date Open High Low Vol Cls adjCls
08-12-10 1.51 1.54 1.45 156,700 1.52 1.52
08-12-09 1.59 1.59 1.45 151,200 1.49 1.49
08-12-08 1.60 1.70 1.52 289,300 1.60 1.60
08-12-05 1.47 1.61 1.47 112,100 1.61 1.61
08-12-04 1.50 1.57 1.47 243,800 1.49 1.49
08-12-03 1.50 1.55 1.41 183,200 1.50 1.50
08-12-02 1.54 1.79 1.44 134,400 1.52 1.52
08-12-01 1.50 1.52 1.41 427,200 1.44 1.44
08-11-28 1.57 1.57 1.43 97,500 1.55 1.55
Date Open High Low Vol Cls adjCls
08-11-26 1.42 1.60 1.38 238,700 1.58 1.58
08-11-25 1.90 1.90 1.37 371,100 1.44 1.44
08-11-24 1.56 1.60 1.42 550,700 1.59 1.59
08-11-21 1.33 1.81 1.10 664,500 1.49 1.49
08-11-20 1.03 1.42 1.02 405,100 1.24 1.24
08-11-19 1.41 1.52 1.01 1,522,100 1.02 1.02
08-11-18 1.58 1.70 1.36 228,900 1.37 1.37
08-11-17 1.64 1.70 1.55 136,000 1.58 1.58
08-11-14 1.81 1.81 1.64 75,800 1.64 1.64
Date Open High Low Vol Cls adjCls
08-11-13 1.64 1.83 1.57 193,300 1.82 1.82
08-11-12 1.71 1.86 1.63 126,900 1.64 1.64
08-11-11 1.81 1.85 1.66 121,200 1.72 1.72
08-11-10 1.93 2.00 1.80 118,400 1.81 1.81
08-11-07 1.80 1.95 1.77 183,200 1.90 1.90
08-11-06 1.92 1.93 1.79 135,000 1.79 1.79
08-11-05 2.10 2.14 1.87 177,500 1.87 1.87
08-11-04 2.26 2.26 1.89 215,800 2.12 2.12
08-11-03 2.17 2.24 2.02 147,300 2.16 2.16
Date Open High Low Vol Cls adjCls
08-10-31 1.76 2.16 1.75 288,000 2.16 2.16
08-10-30 2.07 2.23 1.80 358,000 1.91 1.91
08-10-29 1.99 2.07 1.95 355,900 1.97 1.97
08-10-28 1.88 2.01 1.85 230,700 1.94 1.94
08-10-27 2.04 2.04 1.85 173,700 1.85 1.85
08-10-24 1.90 2.05 1.80 133,100 2.02 2.02
08-10-23 2.02 2.06 1.96 187,500 1.99 1.99
08-10-22 2.00 2.38 2.00 237,500 2.04 2.04
08-10-21 2.16 2.18 2.02 499,300 2.04 2.04
Date Open High Low Vol Cls adjCls
08-10-20 2.26 2.38 2.10 281,000 2.19 2.19
08-10-17 2.43 2.78 2.20 347,900 2.21 2.21
08-10-16 2.00 2.49 1.97 250,900 2.48 2.48
08-10-15 2.38 2.50 1.95 220,300 1.95 1.95
08-10-14 2.54 2.57 2.37 294,300 2.41 2.41
08-10-13 2.26 2.55 2.16 375,600 2.52 2.52
08-10-10 2.07 2.36 1.78 697,700 2.12 2.12
08-10-09 2.67 2.76 2.10 381,200 2.12 2.12
08-10-08 2.58 2.85 2.50 492,300 2.60 2.60
Date Open High Low Vol Cls adjCls
08-10-07 2.63 2.93 2.56 479,100 2.61 2.61
08-10-06 3.05 3.22 2.65 464,900 2.84 2.84
08-10-03 3.44 3.46 3.07 220,800 3.08 3.08
08-10-02 3.70 3.70 3.40 332,700 3.41 3.41
08-10-01 3.64 3.73 3.49 286,200 3.70 3.70
08-09-30 3.61 3.68 3.40 509,100 3.65 3.65
08-09-29 3.47 3.75 3.35 324,500 3.58 3.58
08-09-26 3.58 3.58 3.51 275,000 3.51 3.51
08-09-25 3.71 3.75 3.61 202,000 3.62 3.62
Date Open High Low Vol Cls adjCls
08-09-24 3.64 3.71 3.49 320,300 3.69 3.69
08-09-23 3.23 3.65 3.23 563,900 3.58 3.58
08-09-22 3.22 3.75 3.18 645,300 3.57 3.57
08-09-19 3.30 3.38 2.84 974,900 3.26 3.26
08-09-18 3.01 3.17 2.78 770,500 3.14 3.14
08-09-17 3.72 3.74 2.95 564,000 2.95 2.95
08-09-16 3.89 4.03 3.51 503,800 3.67 3.67
08-09-15 4.25 4.25 3.95 212,700 3.95 3.95
08-09-12 4.25 4.29 4.22 335,200 4.27 4.27
Date Open High Low Vol Cls adjCls
08-09-11 4.14 4.28 4.10 282,500 4.27 4.27
08-09-10 4.12 4.29 4.12 518,800 4.25 4.25
08-09-09 4.29 4.32 4.18 585,700 4.18 4.18
08-09-08 4.27 4.30 4.24 625,500 4.30 4.30
08-09-05 4.29 4.33 4.23 830,200 4.25 4.25
08-09-04 4.26 4.35 4.22 453,400 4.29 4.29
08-09-03 4.29 4.40 4.05 659,400 4.29 4.29
08-09-02 4.40 4.40 4.22 337,200 4.26 4.26
08-08-29 4.42 4.42 4.27 433,800 4.37 4.37
Date Open High Low Vol Cls adjCls
08-08-28 4.40 4.43 4.27 474,400 4.42 4.42
08-08-27 4.42 4.44 4.29 443,900 4.40 4.40
08-08-26 4.35 4.40 4.19 586,400 4.39 4.39
08-08-25 4.42 4.52 4.27 841,600 4.39 4.39
08-08-22 4.27 4.35 4.25 429,100 4.32 4.32
08-08-21 4.22 4.30 4.22 426,400 4.24 4.24
08-08-20 4.20 4.31 4.17 724,400 4.25 4.25
08-08-19 4.24 4.29 4.00 404,600 4.19 4.19
08-08-18 4.22 4.29 4.21 410,200 4.25 4.25
Date Open High Low Vol Cls adjCls
08-08-15 4.30 4.33 4.09 500,300 4.18 4.18
08-08-14 4.18 4.32 4.15 322,400 4.21 4.21
08-08-13 4.26 4.28 4.14 301,600 4.19 4.19
08-08-12 4.31 4.49 4.18 539,000 4.27 4.27
08-08-11 4.08 4.30 4.00 655,400 4.29 4.29
08-08-08 4.00 4.18 3.90 383,400 4.06 4.06
08-08-07 4.00 4.20 3.89 719,700 3.98 3.98
08-08-06 3.87 4.06 3.84 324,500 3.98 3.98
08-08-05 3.93 3.94 3.80 135,000 3.83 3.83
Date Open High Low Vol Cls adjCls
08-08-04 3.95 3.95 3.66 122,100 3.86 3.86
08-08-01 3.89 3.94 3.81 236,500 3.87 3.87
08-07-31 3.76 4.00 3.57 294,600 3.90 3.90
08-07-30 3.87 3.94 3.81 111,100 3.87 3.87
08-07-29 3.88 3.93 3.75 138,700 3.86 3.86
08-07-28 3.85 4.03 3.82 168,200 3.86 3.86
08-07-25 3.77 3.90 3.68 161,700 3.85 3.85
08-07-24 3.71 3.75 3.51 198,400 3.73 3.73
08-07-23 3.90 3.93 3.71 274,900 3.75 3.75
Date Open High Low Vol Cls adjCls
08-07-22 4.00 4.00 3.84 283,000 3.90 3.90
08-07-21 4.08 4.17 3.99 246,400 4.02 4.02
08-07-18 3.99 4.17 3.96 226,300 4.01 4.01
08-07-17 4.00 4.17 3.98 595,600 4.00 4.00
08-07-16 4.00 4.00 3.90 208,800 3.98 3.98
08-07-15 3.87 4.06 3.85 342,600 4.00 4.00
08-07-14 3.75 3.95 3.70 283,100 3.94 3.94
08-07-11 3.53 3.76 3.45 447,500 3.74 3.74
08-07-10 3.39 3.59 3.22 183,200 3.55 3.55
Date Open High Low Vol Cls adjCls
08-07-09 3.43 3.70 3.38 161,200 3.40 3.40
08-07-08 3.18 3.45 3.14 241,000 3.44 3.44
08-07-07 3.29 3.36 3.07 171,400 3.14 3.14
08-07-03 3.29 3.30 3.21 79,200 3.28 3.28
08-07-02 3.51 3.51 3.28 190,700 3.30 3.30
08-07-01 3.13 3.56 3.00 360,300 3.50 3.50
08-06-30 3.17 3.25 3.14 231,300 3.21 3.21
08-06-27 3.39 3.46 3.09 5,436,900 3.16 3.16
08-06-26 3.43 3.60 3.34 338,500 3.36 3.36
Date Open High Low Vol Cls adjCls
08-06-25 3.40 3.73 3.39 346,900 3.41 3.41
08-06-24 3.18 3.47 2.89 740,600 3.45 3.45
08-06-23 3.32 3.34 3.18 182,700 3.18 3.18
08-06-20 3.40 3.42 3.32 67,300 3.33 3.33
08-06-19 3.43 3.43 3.25 67,500 3.36 3.36
08-06-18 3.50 3.58 3.34 106,300 3.40 3.40
08-06-17 3.57 3.57 3.33 69,100 3.47 3.47
08-06-16 3.39 3.50 3.30 63,900 3.46 3.46
08-06-13 3.37 3.44 3.28 103,400 3.43 3.43
Date Open High Low Vol Cls adjCls
08-06-12 3.42 3.48 3.30 62,800 3.36 3.36
08-06-11 3.36 3.41 3.24 103,300 3.38 3.38
08-06-10 3.39 3.39 3.26 78,000 3.33 3.33
08-06-09 3.41 3.49 3.30 156,000 3.34 3.34
08-06-06 3.52 3.52 3.35 100,800 3.37 3.37
08-06-05 3.62 3.64 3.48 170,900 3.51 3.51
08-06-04 3.60 3.64 3.56 100,400 3.56 3.56
08-06-03 3.91 3.91 3.60 165,900 3.64 3.64
08-06-02 3.90 3.97 3.76 166,500 3.87 3.87
Date Open High Low Vol Cls adjCls
08-05-30 3.79 3.94 3.78 228,800 3.94 3.94
08-05-29 3.71 3.80 3.68 80,700 3.79 3.79
08-05-28 3.78 3.80 3.65 69,800 3.75 3.75
08-05-27 3.79 3.80 3.65 61,700 3.79 3.79
08-05-23 3.66 3.79 3.55 129,700 3.76 3.76
08-05-22 3.59 3.67 3.52 63,200 3.56 3.56
08-05-21 3.65 3.70 3.53 80,600 3.61 3.61
08-05-20 3.73 3.75 3.58 65,900 3.68 3.68
08-05-19 3.67 3.83 3.63 170,700 3.77 3.77
Date Open High Low Vol Cls adjCls
08-05-16 3.60 3.70 3.54 99,700 3.70 3.70
08-05-15 3.57 3.60 3.50 49,700 3.57 3.57
08-05-14 3.60 3.61 3.50 85,900 3.60 3.60
08-05-13 3.61 3.62 3.52 56,100 3.56 3.56
08-05-12 3.50 3.70 3.43 133,300 3.62 3.62
08-05-09 3.44 3.50 3.41 66,700 3.49 3.49
08-05-08 3.43 3.49 3.40 88,400 3.49 3.49
08-05-07 3.53 3.53 3.41 77,500 3.43 3.43
08-05-06 3.42 3.53 3.30 161,700 3.52 3.52
Date Open High Low Vol Cls adjCls
08-05-05 3.54 3.55 3.38 85,200 3.40 3.40
08-05-02 3.37 3.59 3.30 151,700 3.52 3.52
08-05-01 3.26 3.49 3.26 163,900 3.49 3.49
08-04-30 3.20 3.34 3.20 163,900 3.27 3.27
08-04-29 3.43 3.44 3.20 153,600 3.25 3.25
08-04-28 3.44 3.50 3.39 141,200 3.46 3.46
08-04-25 3.37 3.44 3.32 81,000 3.42 3.42
08-04-24 3.18 3.37 3.18 82,500 3.36 3.36
08-04-23 3.26 3.30 3.15 93,300 3.23 3.23
Date Open High Low Vol Cls adjCls
08-04-22 3.41 3.41 3.25 107,900 3.30 3.30
08-04-21 3.25 3.47 3.18 116,300 3.45 3.45
08-04-18 3.44 3.45 3.20 94,800 3.23 3.23
08-04-17 3.45 3.45 3.31 112,200 3.37 3.37
08-04-16 3.33 3.50 3.33 101,200 3.44 3.44
08-04-15 3.41 3.46 3.33 104,100 3.33 3.33
08-04-14 3.32 3.44 3.30 90,000 3.35 3.35
08-04-11 3.45 3.48 3.30 146,200 3.35 3.35
08-04-10 3.50 3.56 3.46 119,400 3.50 3.50
Date Open High Low Vol Cls adjCls
08-04-09 3.55 3.59 3.51 131,600 3.53 3.53
08-04-08 3.47 3.57 3.46 155,500 3.54 3.54
08-04-07 3.51 3.56 3.45 142,000 3.50 3.50
08-04-04 3.41 3.57 3.41 121,000 3.53 3.53
08-04-03 3.44 3.49 3.38 118,800 3.44 3.44
08-04-02 3.43 3.50 3.32 159,600 3.43 3.43
08-04-01 3.40 3.44 3.26 184,900 3.40 3.40
08-03-31 3.29 3.41 3.15 238,900 3.40 3.40
08-03-28 3.39 3.47 3.18 103,700 3.26 3.26
Date Open High Low Vol Cls adjCls
08-03-27 3.22 3.40 3.22 251,700 3.36 3.36
08-03-26 3.15 3.27 3.12 468,900 3.20 3.20
08-03-25 2.97 3.15 2.95 192,700 3.13 3.13
08-03-24 2.75 3.00 2.75 171,900 3.00 3.00
08-03-20 2.94 2.94 2.67 234,000 2.74 2.74
08-03-19 2.78 2.91 2.70 177,400 2.90 2.90
08-03-18 2.76 2.94 2.69 168,500 2.74 2.74
08-03-17 2.94 2.94 2.65 213,600 2.70 2.70
08-03-14 3.01 3.06 2.75 294,000 2.97 2.97
Date Open High Low Vol Cls adjCls
08-03-13 2.69 2.99 2.60 155,600 2.97 2.97
08-03-12 2.76 2.99 2.71 264,000 2.75 2.75
08-03-11 2.83 2.96 2.43 655,700 2.78 2.78
08-03-10 3.27 3.31 2.55 632,800 2.82 2.82
08-03-07 3.48 3.48 3.10 408,900 3.30 3.30
08-03-06 3.19 3.43 3.16 295,200 3.42 3.42
08-03-05 3.25 3.27 3.15 172,400 3.19 3.19
08-03-04 3.15 3.37 3.15 200,500 3.21 3.21
08-03-03 3.37 3.44 3.13 234,200 3.13 3.13
Date Open High Low Vol Cls adjCls
08-02-29 3.38 3.47 3.18 301,200 3.40 3.40
08-02-28 3.39 3.46 3.30 243,400 3.39 3.39
08-02-27 3.43 3.49 3.37 376,800 3.43 3.43
08-02-26 3.37 3.48 3.35 293,700 3.42 3.42
08-02-25 3.33 3.48 3.31 370,000 3.40 3.40
08-02-22 3.43 3.43 3.30 237,600 3.36 3.36
08-02-21 3.30 3.45 3.30 296,700 3.40 3.40
08-02-20 3.51 3.55 3.23 335,600 3.27 3.27
08-02-19 3.60 3.65 3.51 188,300 3.57 3.57
Date Open High Low Vol Cls adjCls
08-02-15 3.61 3.70 3.54 217,300 3.58 3.58
08-02-14 3.72 3.72 3.60 285,000 3.65 3.65
08-02-13 3.75 3.77 3.62 430,900 3.69 3.69
08-02-12 3.76 3.89 3.68 1,485,500 3.73 3.73
08-02-11 3.30 3.39 3.22 268,500 3.27 3.27
08-02-08 3.21 3.37 3.20 304,600 3.31 3.31
08-02-07 3.19 3.41 3.17 754,800 3.24 3.24
08-02-06 3.11 3.31 3.11 789,200 3.20 3.20
08-02-05 3.36 3.41 3.10 2,122,600 3.38 3.38
Date Open High Low Vol Cls adjCls
08-02-04 3.72 3.92 3.72 531,900 3.92 3.92
08-02-01 3.73 3.80 3.69 744,300 3.75 3.75
08-01-31 3.71 3.80 3.65 575,800 3.67 3.67
08-01-30 3.84 3.87 3.66 449,100 3.73 3.73
08-01-29 3.82 3.92 3.70 566,200 3.83 3.83
08-01-28 3.58 3.79 3.58 755,000 3.78 3.78
08-01-25 3.82 3.82 3.53 296,100 3.60 3.60
08-01-24 3.58 3.92 3.58 627,900 3.70 3.70
08-01-23 3.76 3.78 3.48 602,600 3.58 3.58
Date Open High Low Vol Cls adjCls
08-01-22 3.61 3.85 3.35 500,700 3.72 3.72
08-01-18 4.03 4.08 3.77 483,100 3.82 3.82
08-01-17 3.86 4.04 3.81 732,500 4.03 4.03
08-01-16 3.56 3.84 3.55 593,200 3.84 3.84
08-01-15 3.67 3.79 3.41 1,815,900 3.55 3.55
08-01-14 3.24 3.35 3.24 120,300 3.31 3.31
08-01-11 3.25 3.29 3.13 224,500 3.23 3.23
08-01-10 3.22 3.26 3.08 154,800 3.25 3.25
08-01-09 3.25 3.25 3.07 213,200 3.21 3.21
Date Open High Low Vol Cls adjCls
08-01-08 3.14 3.30 3.05 226,200 3.25 3.25
08-01-07 3.23 3.24 3.07 182,000 3.10 3.10
08-01-04 3.23 3.26 3.20 130,400 3.21 3.21
08-01-03 3.34 3.34 3.12 221,100 3.23 3.23
08-01-02 3.45 3.50 3.23 446,600 3.28 3.28
07-12-31 3.25 3.30 3.10 574,700 3.26 3.26
07-12-28 3.28 3.35 3.22 149,100 3.26 3.26
07-12-27 3.33 3.39 3.32 132,100 3.35 3.35
07-12-26 3.40 3.45 3.33 360,300 3.38 3.38
Date Open High Low Vol Cls adjCls
07-12-24 3.40 3.45 3.34 108,900 3.45 3.45
07-12-21 3.28 3.41 3.23 283,900 3.40 3.40
07-12-20 3.30 3.37 3.13 319,000 3.27 3.27
07-12-19 3.25 3.32 3.20 323,100 3.27 3.27
07-12-18 3.25 3.32 3.10 305,900 3.26 3.26
07-12-17 3.39 3.44 3.20 392,200 3.24 3.24
07-12-14 3.38 3.41 3.33 315,500 3.38 3.38
07-12-13 3.50 3.50 3.26 932,100 3.39 3.39
07-12-12 3.18 3.40 3.18 293,500 3.30 3.30
Date Open High Low Vol Cls adjCls
07-12-11 3.41 3.50 3.28 373,500 3.32 3.32
07-12-10 3.35 3.40 3.28 319,100 3.38 3.38
07-12-07 3.25 3.68 3.17 354,500 3.34 3.34
07-12-06 3.09 3.35 3.02 352,400 3.27 3.27
07-12-05 2.94 3.10 2.94 279,200 3.07 3.07
07-12-04 2.91 2.98 2.86 317,100 2.93 2.93
07-12-03 2.95 2.95 2.88 409,800 2.91 2.91
07-11-30 2.94 2.99 2.88 329,500 2.90 2.90
07-11-29 2.76 2.93 2.74 605,100 2.93 2.93
Date Open High Low Vol Cls adjCls
07-11-28 2.68 2.78 2.64 397,800 2.74 2.74
07-11-27 2.56 2.65 2.55 326,200 2.62 2.62
07-11-26 2.51 2.64 2.51 253,700 2.57 2.57
07-11-23 2.57 2.62 2.50 72,200 2.53 2.53
07-11-21 2.53 2.58 2.45 182,600 2.57 2.57
07-11-20 2.51 2.81 2.47 709,600 2.59 2.59
07-11-19 2.35 2.60 2.35 527,900 2.48 2.48
07-11-16 2.30 2.36 2.25 597,700 2.34 2.34
07-11-15 2.46 2.46 2.15 701,500 2.27 2.27
Date Open High Low Vol Cls adjCls
07-11-14 2.23 2.49 2.18 638,700 2.46 2.46
07-11-13 2.33 2.35 2.15 264,100 2.20 2.20
07-11-12 2.18 2.39 2.14 438,500 2.25 2.25
07-11-09 2.32 2.41 2.21 259,300 2.21 2.21
07-11-08 2.49 2.50 2.21 448,600 2.29 2.29
07-11-07 2.63 2.88 2.31 610,200 2.45 2.45
07-11-06 2.52 2.72 2.34 491,600 2.69 2.69
07-11-05 2.44 2.64 2.43 738,700 2.54 2.54
07-11-02 2.25 2.52 2.24 1,170,500 2.50 2.50
Date Open High Low Vol Cls adjCls
07-11-01 2.14 2.15 1.90 3,609,500 2.11 2.11
07-10-31 2.20 2.26 2.05 853,500 2.09 2.09
07-10-30 2.33 2.37 2.21 487,700 2.21 2.21
07-10-29 2.35 2.43 2.24 344,700 2.29 2.29
07-10-26 2.28 2.34 2.18 868,100 2.34 2.34
07-10-25 2.22 2.30 2.20 387,700 2.25 2.25
07-10-24 2.21 2.27 2.18 201,900 2.22 2.22
07-10-23 2.18 2.25 2.11 269,500 2.25 2.25
07-10-22 2.12 2.23 2.10 325,600 2.20 2.20
Date Open High Low Vol Cls adjCls
07-10-19 2.24 2.30 2.12 330,700 2.17 2.17
07-10-18 2.16 2.28 2.11 562,900 2.25 2.25
07-10-17 2.10 2.16 2.10 166,000 2.16 2.16
07-10-16 2.07 2.14 2.07 180,900 2.10 2.10
07-10-15 2.07 2.11 2.02 433,400 2.10 2.10
07-10-12 2.02 2.09 1.99 464,900 2.09 2.09
07-10-11 1.97 2.07 1.97 479,900 2.01 2.01
07-10-10 2.07 2.08 1.99 633,000 2.08 2.08
07-10-09 1.98 2.06 1.98 229,800 2.05 2.05
Date Open High Low Vol Cls adjCls
07-10-08 2.07 2.07 2.00 281,800 2.01 2.01
07-10-05 2.07 2.09 2.04 445,700 2.07 2.07
07-10-04 2.12 2.19 2.04 268,800 2.07 2.07
07-10-03 2.11 2.16 2.09 125,200 2.14 2.14
07-10-02 2.15 2.19 2.09 184,700 2.16 2.16
07-10-01 2.07 2.15 2.06 243,500 2.13 2.13
07-09-28 2.06 2.10 2.05 250,100 2.05 2.05
07-09-27 2.12 2.30 2.04 180,100 2.08 2.08
07-09-26 2.11 2.16 2.06 207,200 2.11 2.11
Date Open High Low Vol Cls adjCls
07-09-25 2.05 2.14 2.04 349,200 2.13 2.13
07-09-24 2.26 2.26 2.05 378,000 2.05 2.05
07-09-21 2.18 2.28 2.15 234,900 2.28 2.28
07-09-20 2.14 2.35 2.14 5,037,300 2.17 2.17
07-09-19 2.12 2.19 2.12 3,897,500 2.17 2.17
07-09-18 2.05 2.14 2.05 232,400 2.13 2.13
07-09-17 2.20 2.20 2.04 299,200 2.04 2.04
07-09-14 1.96 2.24 1.96 512,800 2.24 2.24
07-09-13 2.02 2.03 2.00 248,500 2.01 2.01
Date Open High Low Vol Cls adjCls
07-09-12 1.94 2.03 1.93 807,600 2.01 2.01
07-09-11 1.98 1.98 1.93 476,500 1.94 1.94
07-09-10 1.95 1.95 1.93 221,000 1.94 1.94
07-09-07 1.91 1.94 1.88 281,100 1.93 1.93
07-09-06 1.91 1.99 1.90 375,300 1.94 1.94
07-09-05 2.10 2.15 1.90 885,100 1.95 1.95
07-09-04 1.82 1.98 1.82 346,100 1.96 1.96
07-08-31 1.83 1.84 1.78 200,400 1.82 1.82
07-08-30 1.77 1.81 1.73 230,800 1.79 1.79
Date Open High Low Vol Cls adjCls
07-08-29 1.75 1.82 1.75 181,500 1.80 1.80
07-08-28 1.86 1.89 1.69 698,600 1.75 1.75
07-08-27 1.94 1.94 1.83 431,000 1.86 1.86
07-08-24 1.97 2.02 1.92 228,300 1.98 1.98
07-08-23 1.99 2.04 1.97 211,000 1.97 1.97
07-08-22 2.00 2.04 1.99 264,600 1.99 1.99
07-08-21 2.05 2.05 1.99 319,300 1.99 1.99
07-08-20 2.00 2.07 2.00 240,900 2.03 2.03
07-08-17 2.07 2.08 2.00 209,200 2.02 2.02
Date Open High Low Vol Cls adjCls
07-08-16 2.05 2.07 2.00 268,600 2.02 2.02
07-08-15 2.05 2.12 2.05 210,600 2.06 2.06
07-08-14 2.10 2.13 2.05 212,700 2.05 2.05
07-08-13 2.24 2.27 2.05 318,900 2.07 2.07
07-08-10 2.18 2.29 2.15 507,800 2.20 2.20
07-08-09 2.29 2.35 2.19 373,700 2.23 2.23
07-08-08 2.25 2.38 2.22 1,397,400 2.35 2.35
07-08-07 2.28 2.33 2.18 307,200 2.19 2.19
07-08-06 2.20 2.26 2.09 377,700 2.26 2.26
Date Open High Low Vol Cls adjCls
07-08-03 2.24 2.25 2.15 275,500 2.19 2.19
07-08-02 2.14 2.23 2.06 178,000 2.18 2.18
07-08-01 2.26 2.29 2.10 314,900 2.14 2.14
07-07-31 2.20 2.29 2.10 749,400 2.29 2.29
07-07-30 2.22 2.28 2.16 528,300 2.18 2.18
07-07-27 2.37 2.37 2.22 287,700 2.23 2.23
07-07-26 2.39 2.39 2.26 764,600 2.30 2.30
07-07-25 2.41 2.46 2.30 559,000 2.40 2.40
07-07-24 2.46 2.52 2.35 1,009,600 2.36 2.36
Date Open High Low Vol Cls adjCls
07-07-23 2.38 2.56 2.36 1,324,300 2.52 2.52
07-07-20 2.28 2.34 2.25 658,300 2.34 2.34
07-07-19 2.30 2.34 2.25 614,800 2.28 2.28
07-07-18 2.16 2.24 2.10 722,000 2.24 2.24
07-07-17 2.09 2.25 2.09 1,104,600 2.16 2.16
07-07-16 2.17 2.22 2.10 965,500 2.12 2.12
07-07-13 2.37 2.42 2.06 1,683,500 2.20 2.20
07-07-12 2.39 2.53 2.35 2,195,500 2.37 2.37
07-07-11 2.03 2.47 2.03 7,331,700 2.41 2.41
Date Open High Low Vol Cls adjCls
07-07-10 1.90 2.21 1.83 22,761,800 2.00 2.00
07-07-09 4.93 4.95 4.76 163,300 4.93 4.93
07-07-06 4.88 4.96 4.85 203,900 4.94 4.94
07-07-05 4.95 4.99 4.85 179,300 4.85 4.85
07-07-03 4.81 4.93 4.77 79,000 4.92 4.92
07-07-02 4.79 4.83 4.70 199,400 4.82 4.82
07-06-29 4.75 4.80 4.68 375,100 4.77 4.77
07-06-28 4.75 4.78 4.68 193,400 4.75 4.75
07-06-27 4.66 4.80 4.66 372,000 4.73 4.73
Date Open High Low Vol Cls adjCls
07-06-26 4.82 4.89 4.66 338,400 4.72 4.72
07-06-25 4.75 4.96 4.74 463,000 4.80 4.80
07-06-22 4.93 4.93 4.67 4,178,000 4.77 4.77
07-06-21 4.90 4.96 4.74 425,600 4.92 4.92
07-06-20 5.02 5.05 4.91 567,300 4.93 4.93
07-06-19 5.02 5.03 4.97 666,600 5.01 5.01
07-06-18 4.94 5.04 4.90 290,200 5.00 5.00
07-06-15 5.07 5.20 4.87 925,900 4.92 4.92
07-06-14 4.50 5.24 4.50 2,024,200 5.00 5.00
Date Open High Low Vol Cls adjCls
07-06-13 4.35 4.50 4.31 231,400 4.46 4.46
07-06-12 4.31 4.38 4.23 322,500 4.31 4.31
07-06-11 4.32 4.41 4.24 251,200 4.37 4.37
07-06-08 4.00 4.33 4.00 254,700 4.30 4.30
07-06-07 4.05 4.14 3.99 197,600 4.00 4.00
07-06-06 4.11 4.15 3.83 165,100 4.08 4.08
07-06-05 4.23 4.27 4.10 151,500 4.16 4.16
07-06-04 4.19 4.30 3.90 219,900 4.25 4.25
07-06-01 4.35 4.37 4.19 332,900 4.19 4.19
Date Open High Low Vol Cls adjCls
07-05-31 4.39 4.39 4.31 318,700 4.37 4.37
07-05-30 4.31 4.40 4.22 209,300 4.39 4.39
07-05-29 4.45 4.47 4.31 349,800 4.39 4.39
07-05-25 4.68 4.71 4.40 321,200 4.42 4.42
07-05-24 4.60 4.72 4.47 558,300 4.68 4.68
07-05-23 4.39 4.67 4.37 1,206,200 4.63 4.63
07-05-22 4.05 4.47 4.05 1,023,900 4.41 4.41
07-05-21 4.00 4.09 3.99 658,000 4.07 4.07
07-05-18 3.99 4.03 3.90 311,500 4.00 4.00
Date Open High Low Vol Cls adjCls
07-05-17 3.81 3.98 3.73 263,300 3.95 3.95
07-05-16 3.83 3.86 3.61 182,900 3.85 3.85
07-05-15 3.94 4.03 3.78 470,800 3.80 3.80
07-05-14 3.70 4.05 3.68 568,000 3.91 3.91
07-05-11 3.54 3.69 3.44 251,200 3.67 3.67
07-05-10 3.65 3.70 3.46 181,500 3.47 3.47
07-05-09 3.41 3.75 3.40 212,000 3.68 3.68
07-05-08 3.57 3.57 3.39 217,800 3.49 3.49
07-05-07 3.44 3.64 3.44 182,600 3.58 3.58
Date Open High Low Vol Cls adjCls
07-05-04 3.55 3.56 3.41 166,900 3.50 3.50
07-05-03 3.53 3.68 3.51 155,800 3.56 3.56
07-05-02 3.66 3.73 3.51 335,200 3.52 3.52
07-05-01 3.48 3.64 3.44 543,600 3.63 3.63
07-04-30 3.99 3.99 3.41 1,341,200 3.44 3.44
07-04-27 3.87 4.03 3.82 290,500 3.96 3.96
07-04-26 3.90 3.91 3.80 166,100 3.89 3.89
07-04-25 3.93 3.99 3.87 123,700 3.90 3.90
07-04-24 3.98 4.09 3.87 233,600 3.90 3.90
Date Open High Low Vol Cls adjCls
07-04-23 3.97 3.98 3.85 243,000 3.98 3.98
07-04-20 3.97 4.00 3.81 267,900 3.95 3.95
07-04-19 3.83 3.99 3.76 263,300 3.89 3.89
07-04-18 3.97 4.00 3.83 110,100 3.88 3.88
07-04-17 3.95 4.00 3.87 183,400 4.00 4.00
07-04-16 3.99 4.02 3.92 317,900 3.95 3.95
07-04-13 4.00 4.14 3.85 427,700 3.98 3.98
07-04-12 3.87 4.16 3.78 626,400 4.00 4.00
07-04-11 3.80 3.91 3.77 471,900 3.86 3.86
Date Open High Low Vol Cls adjCls
07-04-10 3.82 3.85 3.75 163,200 3.78 3.78
07-04-09 3.64 3.81 3.64 305,600 3.79 3.79
07-04-05 3.69 3.70 3.58 260,500 3.62 3.62
07-04-04 3.61 3.68 3.59 82,900 3.65 3.65
07-04-03 3.49 3.70 3.45 204,700 3.62 3.62
07-04-02 3.55 3.66 3.45 181,800 3.49 3.49
07-03-30 3.58 3.64 3.48 125,800 3.57 3.57
07-03-29 3.62 3.63 3.42 163,400 3.59 3.59
07-03-28 3.60 3.72 3.54 200,300 3.58 3.58
Date Open High Low Vol Cls adjCls
07-03-27 3.71 3.71 3.52 137,100 3.60 3.60
07-03-26 3.68 3.77 3.64 146,500 3.69 3.69
07-03-23 3.82 3.90 3.61 214,700 3.69 3.69
07-03-22 3.59 3.84 3.53 223,500 3.80 3.80
07-03-21 3.50 3.61 3.44 294,900 3.59 3.59
07-03-20 3.45 3.52 3.45 212,500 3.50 3.50
07-03-19 3.54 3.58 3.45 169,200 3.46 3.46
07-03-16 3.60 3.75 3.41 738,600 3.52 3.52
07-03-15 3.24 3.68 3.21 451,600 3.61 3.61
Date Open High Low Vol Cls adjCls
07-03-14 3.25 3.26 3.13 191,000 3.22 3.22
07-03-13 3.28 3.34 3.24 208,200 3.26 3.26
07-03-12 3.30 3.40 3.27 137,200 3.30 3.30
07-03-09 3.30 3.30 3.25 120,800 3.29 3.29
07-03-08 3.28 3.40 3.25 185,500 3.26 3.26
07-03-07 3.34 3.35 3.23 151,800 3.24 3.24
07-03-06 3.26 3.38 3.20 179,300 3.35 3.35
07-03-05 3.28 3.30 3.15 238,300 3.21 3.21
07-03-02 3.43 3.54 3.30 227,400 3.31 3.31
Date Open High Low Vol Cls adjCls
07-03-01 3.40 3.56 3.40 167,100 3.44 3.44
07-02-28 3.53 3.55 3.41 341,400 3.47 3.47
07-02-27 3.68 3.72 3.42 347,900 3.52 3.52
07-02-26 3.98 3.99 3.70 338,400 3.73 3.73
07-02-23 3.63 4.03 3.57 517,200 3.99 3.99
07-02-22 3.57 3.64 3.50 122,500 3.63 3.63
07-02-21 3.62 3.63 3.52 178,900 3.57 3.57
07-02-20 3.65 3.68 3.53 153,500 3.64 3.64
07-02-16 3.51 3.68 3.48 118,300 3.68 3.68
Date Open High Low Vol Cls adjCls
07-02-15 3.67 3.67 3.45 314,000 3.51 3.51
07-02-14 3.79 3.80 3.56 230,600 3.63 3.63
07-02-13 3.72 3.81 3.70 209,900 3.79 3.79
07-02-12 3.81 3.85 3.60 477,500 3.73 3.73
07-02-09 3.60 3.71 3.58 288,700 3.64 3.64
07-02-08 3.45 3.65 3.43 303,700 3.61 3.61
07-02-07 3.46 3.47 3.37 200,000 3.46 3.46
07-02-06 3.51 3.53 3.37 292,400 3.46 3.46
07-02-05 3.60 3.60 3.49 245,300 3.51 3.51
Date Open High Low Vol Cls adjCls
07-02-02 3.60 3.60 3.51 194,500 3.58 3.58
07-02-01 3.56 3.64 3.49 189,500 3.59 3.59
07-01-31 3.50 3.57 3.39 330,400 3.54 3.54
07-01-30 3.41 3.57 3.32 350,900 3.52 3.52
07-01-29 3.32 3.37 3.25 344,500 3.37 3.37
07-01-26 3.41 3.43 3.25 276,300 3.34 3.34
07-01-25 3.55 3.57 3.39 297,400 3.40 3.40
07-01-24 3.68 3.70 3.40 277,700 3.53 3.53
07-01-23 3.60 3.70 3.40 842,700 3.70 3.70
Date Open High Low Vol Cls adjCls
07-01-22 3.82 3.98 3.61 1,009,200 3.61 3.61
07-01-19 3.75 3.85 3.74 156,900 3.83 3.83
07-01-18 3.92 3.93 3.76 214,800 3.77 3.77
07-01-17 4.05 4.05 3.84 365,400 3.93 3.93
07-01-16 4.10 4.16 3.98 287,500 4.04 4.04
07-01-12 4.02 4.13 4.01 289,300 4.10 4.10
07-01-11 3.92 4.03 3.92 422,200 4.01 4.01
07-01-10 3.75 3.95 3.75 407,200 3.92 3.92
07-01-09 3.75 3.82 3.69 404,600 3.77 3.77
Date Open High Low Vol Cls adjCls
07-01-08 3.60 3.79 3.59 339,500 3.77 3.77
07-01-05 3.68 3.75 3.61 346,400 3.61 3.61
07-01-04 3.50 3.74 3.49 293,100 3.72 3.72
07-01-03 3.48 3.52 3.46 478,300 3.50 3.50
06-12-29 3.52 3.68 3.42 609,300 3.45 3.45
06-12-28 3.44 3.51 3.39 777,900 3.45 3.45
06-12-27 3.39 3.48 3.37 433,100 3.47 3.47
06-12-26 3.47 3.50 3.31 514,600 3.36 3.36
06-12-22 3.47 3.48 3.30 711,900 3.40 3.40
Date Open High Low Vol Cls adjCls
06-12-21 3.45 3.45 3.18 660,700 3.22 3.22
06-12-20 3.18 3.20 3.10 650,400 3.14 3.14
06-12-19 3.19 3.21 3.14 578,300 3.16 3.16
06-12-18 3.15 3.22 3.05 908,300 3.21 3.21
06-12-15 3.18 3.28 3.15 352,800 3.21 3.21
06-12-14 3.13 3.21 3.10 338,600 3.16 3.16
06-12-13 3.02 3.23 3.00 761,100 3.13 3.13
06-12-12 3.54 3.62 2.95 1,397,000 2.95 2.95
06-12-11 3.29 3.32 3.07 369,800 3.12 3.12
Date Open High Low Vol Cls adjCls
06-12-08 3.26 3.40 3.25 171,100 3.26 3.26
06-12-07 3.26 3.41 3.25 325,300 3.26 3.26
06-12-06 3.20 3.32 3.14 369,100 3.28 3.28
06-12-05 3.09 3.29 2.96 1,139,900 3.12 3.12
06-12-04 3.62 3.79 2.74 2,356,400 2.95 2.95
06-12-01 3.41 3.64 3.34 670,000 3.63 3.63
06-11-30 3.46 3.57 3.35 421,400 3.38 3.38
06-11-29 3.16 3.49 3.16 467,500 3.48 3.48
06-11-28 3.37 3.37 3.10 387,000 3.16 3.16
Date Open High Low Vol Cls adjCls
06-11-27 3.59 3.59 3.32 308,800 3.36 3.36
06-11-24 3.45 3.54 3.35 182,900 3.53 3.53
06-11-22 3.75 3.75 3.45 254,100 3.46 3.46
06-11-21 3.74 3.74 3.51 416,200 3.62 3.62
06-11-20 3.76 3.76 3.67 221,500 3.72 3.72
06-11-17 3.87 3.89 3.72 447,000 3.74 3.74
06-11-16 3.95 3.97 3.86 453,600 3.86 3.86
06-11-15 3.98 4.00 3.90 272,000 3.95 3.95
06-11-14 3.91 4.00 3.81 314,100 4.00 4.00
Date Open High Low Vol Cls adjCls
06-11-13 3.90 3.95 3.85 241,800 3.90 3.90
06-11-10 3.98 3.98 3.82 156,300 3.93 3.93
06-11-09 4.16 4.17 3.80 623,500 3.95 3.95
06-11-08 4.01 4.14 3.99 222,400 4.06 4.06
06-11-07 4.25 4.30 4.03 116,900 4.05 4.05
06-11-06 4.24 4.36 4.14 178,300 4.26 4.26
06-11-03 4.03 4.29 4.03 208,600 4.26 4.26
06-11-02 4.04 4.16 3.96 172,600 4.01 4.01
06-11-01 4.36 4.36 4.00 170,300 4.02 4.02
Date Open High Low Vol Cls adjCls
06-10-31 4.44 4.50 4.21 135,600 4.34 4.34
06-10-30 4.24 4.44 4.21 98,600 4.40 4.40
06-10-27 4.39 4.49 4.27 89,500 4.29 4.29
06-10-26 4.32 4.43 4.28 110,000 4.42 4.42
06-10-25 4.44 4.49 4.25 121,100 4.28 4.28
06-10-24 4.54 4.58 4.36 92,700 4.41 4.41
06-10-23 4.55 4.60 4.44 67,200 4.58 4.58
06-10-20 4.73 4.74 4.51 79,200 4.58 4.58
06-10-19 4.72 4.82 4.63 115,500 4.71 4.71
Date Open High Low Vol Cls adjCls
06-10-18 4.35 4.76 4.34 268,700 4.71 4.71
06-10-17 4.41 4.41 4.23 116,800 4.30 4.30
06-10-16 4.36 4.44 4.31 83,900 4.41 4.41
06-10-13 4.49 4.49 4.35 104,500 4.39 4.39
06-10-12 4.35 4.49 4.35 149,200 4.46 4.46
06-10-11 4.31 4.46 4.25 137,200 4.33 4.33
06-10-10 4.37 4.42 4.27 115,500 4.34 4.34
06-10-09 4.21 4.35 4.21 73,500 4.35 4.35
06-10-06 4.20 4.30 4.19 148,200 4.24 4.24
Date Open High Low Vol Cls adjCls
06-10-05 4.22 4.29 4.17 114,700 4.24 4.24
06-10-04 3.95 4.26 3.91 253,000 4.20 4.20
06-10-03 3.81 4.04 3.81 362,900 3.97 3.97
06-10-02 4.07 4.25 3.84 338,700 3.84 3.84
06-09-29 4.38 4.38 4.06 532,700 4.08 4.08
06-09-28 4.39 4.40 4.31 292,100 4.36 4.36
06-09-27 4.21 4.36 4.07 122,900 4.35 4.35
06-09-26 4.31 4.33 4.21 72,900 4.24 4.24
06-09-25 4.11 4.35 4.08 93,600 4.34 4.34
Date Open High Low Vol Cls adjCls
06-09-22 4.24 4.34 4.07 111,200 4.09 4.09
06-09-21 4.37 4.42 4.16 95,800 4.25 4.25
06-09-20 4.48 4.67 4.32 132,900 4.39 4.39
06-09-19 4.42 4.59 4.31 129,200 4.48 4.48
06-09-18 4.64 4.69 4.40 141,600 4.44 4.44
06-09-15 4.75 4.79 4.54 297,600 4.60 4.60
06-09-14 4.79 4.79 4.50 214,300 4.72 4.72
06-09-13 4.62 4.80 4.60 200,300 4.79 4.79
06-09-12 4.67 4.68 4.58 138,700 4.64 4.64
Date Open High Low Vol Cls adjCls
06-09-11 4.65 4.70 4.62 153,600 4.64 4.64
06-09-08 4.68 4.75 4.65 143,700 4.69 4.69
06-09-07 4.69 4.77 4.53 257,600 4.65 4.65
06-09-06 4.91 4.96 4.66 336,900 4.69 4.69
06-09-05 4.79 5.00 4.76 145,500 4.96 4.96
06-09-01 4.85 4.90 4.72 119,800 4.76 4.76
06-08-31 4.60 4.90 4.56 283,400 4.83 4.83
06-08-30 4.38 4.58 4.35 172,400 4.57 4.57
06-08-29 4.28 4.40 4.21 244,300 4.38 4.38
Date Open High Low Vol Cls adjCls
06-08-28 4.26 4.40 4.23 140,000 4.30 4.30
06-08-25 4.28 4.35 4.26 76,400 4.28 4.28
06-08-24 4.40 4.47 4.27 97,000 4.31 4.31
06-08-23 4.45 4.45 4.29 262,100 4.37 4.37
06-08-22 4.08 4.26 4.03 140,400 4.25 4.25
06-08-21 4.04 4.13 3.98 99,100 4.10 4.10
06-08-18 4.06 4.33 4.03 248,700 4.05 4.05
06-08-17 4.02 4.15 3.97 176,500 4.04 4.04
06-08-16 3.85 4.09 3.75 288,800 4.06 4.06
Date Open High Low Vol Cls adjCls
06-08-15 3.95 4.09 3.77 172,400 3.80 3.80
06-08-14 3.97 4.06 3.87 163,600 3.87 3.87
06-08-11 3.95 4.04 3.87 149,800 3.95 3.95
06-08-10 3.96 4.03 3.77 231,700 3.97 3.97
06-08-09 3.82 3.99 3.81 299,300 3.94 3.94
06-08-08 3.90 4.10 3.77 615,300 3.81 3.81
06-08-07 4.08 4.17 3.79 434,800 3.90 3.90
06-08-04 4.30 4.49 4.11 298,500 4.13 4.13
06-08-03 4.36 4.38 4.23 184,400 4.31 4.31
Date Open High Low Vol Cls adjCls
06-08-02 4.26 4.41 4.25 347,100 4.41 4.41
06-08-01 4.54 4.55 4.26 307,400 4.28 4.28
06-07-31 4.33 4.64 4.25 483,400 4.60 4.60
06-07-28 4.36 4.38 4.22 536,300 4.36 4.36
06-07-27 4.24 4.36 4.20 305,800 4.32 4.32
06-07-26 4.19 4.42 4.04 508,500 4.31 4.31
06-07-25 4.15 4.29 3.97 685,300 4.19 4.19
06-07-24 4.34 4.44 4.01 1,169,900 4.11 4.11
06-07-21 4.73 4.86 4.30 494,900 4.30 4.30
Date Open High Low Vol Cls adjCls
06-07-20 5.14 5.14 4.77 216,600 4.78 4.78
06-07-19 4.94 5.19 4.94 238,000 5.11 5.11
06-07-18 4.98 5.15 4.81 171,500 4.97 4.97
06-07-17 5.04 5.17 4.90 210,400 4.99 4.99
06-07-14 5.19 5.20 4.99 316,200 5.07 5.07
06-07-13 5.40 5.50 5.18 186,000 5.22 5.22
06-07-12 5.52 5.52 5.32 171,500 5.46 5.46
06-07-11 5.52 5.55 5.34 272,600 5.52 5.52
06-07-10 5.77 5.83 5.51 413,400 5.57 5.57
Date Open High Low Vol Cls adjCls
06-07-07 5.88 5.95 5.75 226,400 5.79 5.79
06-07-06 6.05 6.07 5.88 231,100 5.93 5.93
06-07-05 6.03 6.07 5.82 307,600 6.07 6.07
06-07-03 5.88 6.08 5.88 228,600 6.03 6.03
06-06-30 6.10 6.22 5.83 4,223,200 5.87 5.87
06-06-29 6.04 6.15 5.94 283,000 6.09 6.09
06-06-28 6.25 6.36 5.85 397,100 5.98 5.98
06-06-27 6.20 6.28 6.14 198,300 6.18 6.18
06-06-26 6.14 6.23 6.10 162,100 6.17 6.17
Date Open High Low Vol Cls adjCls
06-06-23 6.19 6.19 6.12 124,200 6.14 6.14
06-06-22 6.27 6.28 6.04 181,000 6.16 6.16
06-06-21 6.32 6.34 6.19 213,300 6.25 6.25
06-06-20 6.29 6.48 6.26 367,400 6.30 6.30
06-06-19 6.20 6.33 6.10 236,800 6.27 6.27
06-06-16 6.07 6.19 6.05 156,200 6.13 6.13
06-06-15 5.89 6.10 5.76 274,300 6.03 6.03
06-06-14 5.97 6.08 5.79 213,300 5.86 5.86
06-06-13 6.09 6.09 5.87 207,900 5.98 5.98
Date Open High Low Vol Cls adjCls
06-06-12 6.15 6.25 5.92 187,200 6.06 6.06
06-06-09 6.19 6.20 6.05 131,900 6.15 6.15
06-06-08 6.06 6.21 5.93 199,500 6.19 6.19
06-06-07 6.08 6.30 5.94 205,000 6.05 6.05
06-06-06 6.06 6.14 5.98 127,000 6.05 6.05
06-06-05 5.78 6.04 5.78 165,800 6.02 6.02
06-06-02 5.79 5.86 5.74 171,500 5.79 5.79
06-06-01 5.72 5.79 5.65 368,100 5.79 5.79
06-05-31 5.84 5.86 5.67 191,100 5.73 5.73
Date Open High Low Vol Cls adjCls
06-05-30 5.88 5.97 5.81 119,400 5.84 5.84
06-05-26 5.88 6.05 5.87 179,000 5.93 5.93
06-05-25 5.80 5.95 5.72 274,600 5.90 5.90
06-05-24 5.93 6.00 5.75 236,000 5.79 5.79
06-05-23 5.96 6.10 5.91 236,200 5.97 5.97
06-05-22 6.00 6.09 5.85 215,600 5.91 5.91
06-05-19 6.03 6.03 5.83 389,500 6.00 6.00
06-05-18 5.91 6.05 5.88 210,500 5.97 5.97
06-05-17 5.86 6.00 5.71 213,900 5.85 5.85
Date Open High Low Vol Cls adjCls
06-05-16 5.98 6.00 5.75 393,400 5.92 5.92
06-05-15 6.00 6.05 5.84 295,400 5.93 5.93
06-05-12 6.07 6.15 5.92 319,600 6.08 6.08
06-05-11 6.25 6.42 6.05 259,000 6.14 6.14
06-05-10 6.31 6.52 6.18 265,100 6.24 6.24
06-05-09 6.71 6.79 6.36 302,400 6.52 6.52
06-05-08 6.70 6.79 6.65 154,000 6.69 6.69
06-05-05 6.73 6.83 6.67 222,300 6.67 6.67
06-05-04 6.57 6.72 6.54 161,000 6.69 6.69
Date Open High Low Vol Cls adjCls
06-05-03 6.29 6.60 6.19 235,300 6.57 6.57
06-05-02 6.37 6.40 6.20 186,800 6.24 6.24
06-05-01 6.36 6.39 6.25 152,100 6.28 6.28
06-04-28 6.40 6.44 6.28 132,500 6.36 6.36
06-04-27 6.45 6.60 6.38 103,900 6.40 6.40
06-04-26 6.35 6.44 6.33 69,500 6.44 6.44
06-04-25 6.50 6.53 6.19 215,000 6.37 6.37
06-04-24 6.41 6.47 6.35 166,600 6.45 6.45
06-04-21 6.62 6.73 6.39 299,900 6.44 6.44
Date Open High Low Vol Cls adjCls
06-04-20 6.64 6.79 6.62 204,100 6.68 6.68
06-04-19 6.80 6.99 6.65 680,800 6.67 6.67
06-04-18 6.71 6.79 6.60 273,100 6.77 6.77
06-04-17 6.80 6.80 6.59 192,300 6.71 6.71
06-04-13 6.76 6.85 6.65 218,200 6.80 6.80
06-04-12 6.33 6.75 6.33 325,300 6.72 6.72
06-04-11 6.17 6.40 6.17 247,200 6.33 6.33
06-04-10 6.37 6.37 6.14 223,700 6.22 6.22
06-04-07 6.56 6.58 6.28 272,300 6.34 6.34
Date Open High Low Vol Cls adjCls
06-04-06 6.52 6.59 6.40 340,300 6.50 6.50
06-04-05 6.56 6.63 6.34 194,200 6.50 6.50
06-04-04 6.46 6.56 6.37 177,000 6.53 6.53
06-04-03 6.57 6.67 6.38 347,700 6.43 6.43
06-03-31 6.32 6.53 6.30 421,700 6.53 6.53
06-03-30 6.25 6.38 6.19 151,400 6.25 6.25
06-03-29 6.25 6.33 6.07 244,200 6.23 6.23
06-03-28 6.28 6.28 6.06 210,700 6.21 6.21
06-03-27 6.17 6.30 6.17 158,100 6.26 6.26
Date Open High Low Vol Cls adjCls
06-03-24 6.17 6.21 6.11 159,400 6.20 6.20
06-03-23 6.19 6.22 6.07 164,400 6.20 6.20
06-03-22 6.15 6.19 6.02 183,400 6.17 6.17
06-03-21 6.14 6.23 5.96 374,900 6.14 6.14
06-03-20 6.03 6.21 5.92 621,100 5.97 5.97
06-03-17 5.80 5.82 5.57 480,000 5.63 5.63
06-03-16 5.86 5.90 5.69 276,100 5.80 5.80
06-03-15 6.01 6.08 5.69 942,400 5.87 5.87
06-03-14 6.14 6.30 6.01 242,200 6.06 6.06
Date Open High Low Vol Cls adjCls
06-03-13 6.10 6.34 6.06 272,800 6.07 6.07
06-03-10 6.07 6.30 5.91 371,000 6.08 6.08
06-03-09 6.36 6.40 6.13 207,800 6.30 6.30
06-03-08 6.37 6.41 6.05 216,700 6.38 6.38
06-03-07 6.42 6.45 6.34 142,400 6.41 6.41
06-03-06 6.44 6.52 6.41 132,500 6.42 6.42
06-03-03 6.61 6.61 6.41 247,500 6.46 6.46
06-03-02 6.60 6.64 6.49 84,300 6.61 6.61
06-03-01 6.57 6.65 6.51 113,400 6.64 6.64
Date Open High Low Vol Cls adjCls
06-02-28 6.60 6.77 6.51 270,500 6.55 6.55
06-02-27 6.44 6.70 6.41 383,900 6.62 6.62
06-02-24 6.26 6.49 6.19 373,200 6.44 6.44
06-02-23 6.28 6.39 6.19 156,000 6.23 6.23
06-02-22 6.27 6.40 6.19 230,400 6.30 6.30
06-02-21 6.40 6.40 6.28 128,900 6.31 6.31
06-02-17 6.41 6.54 6.29 189,500 6.40 6.40
06-02-16 6.32 6.54 6.32 172,800 6.44 6.44
06-02-15 6.18 6.33 6.15 280,700 6.30 6.30
Date Open High Low Vol Cls adjCls
06-02-14 6.19 6.26 6.16 169,300 6.23 6.23
06-02-13 6.32 6.36 6.12 169,700 6.21 6.21
06-02-10 6.31 6.41 6.20 191,700 6.29 6.29
06-02-09 6.27 6.45 6.27 192,900 6.36 6.36
06-02-08 6.40 6.50 6.22 219,700 6.29 6.29
06-02-07 6.63 6.65 6.18 311,500 6.41 6.41
06-02-06 6.52 6.66 6.52 232,800 6.61 6.61
06-02-03 6.60 6.61 6.51 96,100 6.55 6.55
06-02-02 6.68 6.70 6.55 162,400 6.62 6.62
Date Open High Low Vol Cls adjCls
06-02-01 6.58 6.71 6.52 302,600 6.68 6.68
06-01-31 6.50 6.57 6.42 322,500 6.55 6.55
06-01-30 6.60 6.66 6.51 230,200 6.54 6.54
06-01-27 6.69 6.71 6.56 230,100 6.64 6.64
06-01-26 6.63 6.68 6.35 393,100 6.61 6.61
06-01-25 6.66 6.80 6.60 303,900 6.62 6.62
06-01-24 6.70 6.80 6.56 230,700 6.68 6.68
06-01-23 6.73 6.83 6.51 592,600 6.77 6.77
06-01-20 6.96 7.00 6.70 313,800 6.74 6.74
Date Open High Low Vol Cls adjCls
06-01-19 7.05 7.19 6.90 335,400 6.98 6.98
06-01-18 6.83 7.04 6.82 335,400 7.02 7.02
06-01-17 6.83 7.19 6.72 674,100 6.98 6.98
06-01-13 6.89 6.90 6.74 270,800 6.81 6.81
06-01-12 6.70 6.92 6.65 390,200 6.81 6.81
06-01-11 6.85 7.00 6.68 691,100 6.78 6.78
06-01-10 6.89 6.90 6.57 874,100 6.67 6.67
06-01-09 6.69 6.77 6.51 413,500 6.53 6.53
06-01-06 6.72 6.78 6.59 359,900 6.63 6.63
Date Open High Low Vol Cls adjCls
06-01-05 6.69 6.85 6.63 846,400 6.72 6.72
06-01-04 6.37 6.65 6.28 1,815,700 6.58 6.58
06-01-03 5.95 6.12 5.81 197,800 5.93 5.93
05-12-30 5.79 6.11 5.69 290,900 6.00 6.00
05-12-29 5.89 5.90 5.78 152,000 5.86 5.86
05-12-28 5.80 5.95 5.78 167,400 5.86 5.86
05-12-27 5.90 6.05 5.74 252,200 5.81 5.81
05-12-23 5.91 6.07 5.83 275,700 5.94 5.94
05-12-22 5.91 6.09 5.91 199,900 5.95 5.95
Date Open High Low Vol Cls adjCls
05-12-21 5.71 5.99 5.66 432,200 5.95 5.95
05-12-20 6.00 6.03 5.64 242,100 5.90 5.90
05-12-19 6.05 6.18 5.87 301,700 6.02 6.02
05-12-16 6.16 6.22 6.05 173,100 6.19 6.19
05-12-15 6.29 6.30 6.11 283,400 6.21 6.21
05-12-14 6.32 6.50 6.15 709,200 6.21 6.21
05-12-13 6.20 6.20 6.04 198,900 6.11 6.11
05-12-12 6.36 6.36 6.06 323,300 6.16 6.16
05-12-09 6.22 6.36 6.11 332,100 6.30 6.30
Date Open High Low Vol Cls adjCls
05-12-08 6.16 6.22 6.04 356,000 6.18 6.18
05-12-07 6.16 6.25 6.03 326,500 6.11 6.11
05-12-06 5.92 6.18 5.91 446,200 6.16 6.16
05-12-05 5.87 6.05 5.81 437,800 5.96 5.96
05-12-02 5.83 5.91 5.72 345,700 5.79 5.79
05-12-01 6.10 6.14 5.75 802,600 5.86 5.86
05-11-30 6.12 6.17 5.95 891,500 6.01 6.01
05-11-29 5.63 6.10 5.50 2,250,500 5.98 5.98
05-11-28 5.35 5.35 5.25 179,300 5.28 5.28
Date Open High Low Vol Cls adjCls
05-11-25 5.29 5.33 5.26 52,700 5.30 5.30
05-11-23 5.31 5.40 5.18 479,600 5.23 5.23
05-11-22 5.13 5.34 5.13 159,800 5.27 5.27
05-11-21 5.22 5.40 5.20 108,200 5.22 5.22
05-11-18 5.30 5.33 5.16 235,000 5.22 5.22
05-11-17 5.34 5.34 5.10 398,900 5.16 5.16
05-11-16 5.39 5.39 5.16 239,200 5.22 5.22
05-11-15 5.50 5.55 5.30 294,100 5.34 5.34
05-11-14 5.32 5.52 5.31 298,800 5.44 5.44
Date Open High Low Vol Cls adjCls
05-11-11 5.22 5.34 5.21 119,500 5.32 5.32
05-11-10 5.27 5.41 5.21 267,000 5.23 5.23
05-11-09 5.00 5.35 4.90 362,200 5.33 5.33
05-11-08 5.05 5.07 4.83 238,100 4.90 4.90
05-11-07 4.91 5.08 4.90 200,600 5.03 5.03
05-11-04 4.82 5.05 4.82 240,500 4.90 4.90
05-11-03 5.09 5.20 4.83 301,100 4.83 4.83
05-11-02 5.05 5.16 4.82 193,800 5.09 5.09
05-11-01 4.99 5.03 4.94 184,700 4.98 4.98
Date Open High Low Vol Cls adjCls
05-10-31 4.89 5.03 4.72 255,000 5.00 5.00
05-10-28 4.83 4.94 4.58 435,900 4.90 4.90
05-10-27 5.10 5.14 4.77 380,200 4.87 4.87
05-10-26 5.41 5.41 5.10 194,100 5.14 5.14
05-10-25 5.28 5.44 5.21 245,600 5.34 5.34
05-10-24 5.21 5.35 5.20 195,700 5.29 5.29
05-10-21 5.10 5.28 5.08 177,800 5.18 5.18
05-10-20 5.27 5.35 5.01 174,800 5.07 5.07
05-10-19 5.15 5.34 4.95 342,700 5.27 5.27
Date Open High Low Vol Cls adjCls
05-10-18 5.57 5.59 5.16 248,400 5.23 5.23
05-10-17 5.44 5.63 5.43 217,400 5.57 5.57
05-10-14 5.34 5.50 5.30 210,600 5.46 5.46
05-10-13 5.30 5.44 5.11 267,000 5.31 5.31
05-10-12 5.45 5.57 5.20 377,500 5.30 5.30
05-10-11 5.83 5.90 5.42 405,100 5.49 5.49
05-10-10 5.99 6.04 5.81 162,400 5.84 5.84
05-10-07 5.94 6.06 5.71 265,900 5.91 5.91
05-10-06 6.16 6.21 5.84 518,700 5.89 5.89
Date Open High Low Vol Cls adjCls
05-10-05 6.29 6.50 6.12 331,400 6.17 6.17
05-10-04 6.40 6.85 6.18 1,238,600 6.42 6.42
05-10-03 6.48 6.63 6.32 374,900 6.50 6.50
05-09-30 6.70 6.75 6.35 517,800 6.48 6.48
05-09-29 6.12 6.83 6.12 1,089,800 6.70 6.70
05-09-28 6.39 6.48 6.05 693,300 6.15 6.15
05-09-27 6.02 6.63 6.00 1,768,800 6.49 6.49
05-09-26 5.89 6.11 5.88 352,800 5.97 5.97
05-09-23 5.90 6.09 5.80 371,600 5.91 5.91
Date Open High Low Vol Cls adjCls
05-09-22 5.87 5.90 5.72 222,300 5.85 5.85
05-09-21 5.86 6.01 5.70 342,700 5.89 5.89
05-09-20 6.07 6.18 5.85 377,700 5.90 5.90
05-09-19 6.19 6.43 6.01 645,900 6.07 6.07
05-09-16 6.00 6.25 5.93 343,800 6.13 6.13
05-09-15 6.28 6.28 5.90 494,000 6.02 6.02
05-09-14 6.24 6.58 6.01 1,257,900 6.18 6.18
05-09-13 6.05 6.40 5.64 1,332,900 6.18 6.18
05-09-12 5.16 6.20 5.16 2,254,100 5.99 5.99
Date Open High Low Vol Cls adjCls
05-09-09 5.09 5.12 5.01 217,300 5.09 5.09
05-09-08 5.15 5.15 5.05 227,500 5.12 5.12
05-09-07 5.10 5.20 5.04 216,700 5.14 5.14
05-09-06 5.18 5.24 5.08 289,100 5.09 5.09
05-09-02 5.08 5.30 5.08 162,600 5.21 5.21
05-09-01 5.30 5.34 5.11 185,800 5.14 5.14
05-08-31 5.14 5.33 5.08 208,000 5.26 5.26
05-08-30 5.28 5.28 5.05 311,500 5.11 5.11
05-08-29 4.91 5.24 4.80 829,800 5.24 5.24
Date Open High Low Vol Cls adjCls
05-08-26 4.89 5.04 4.81 232,700 4.96 4.96
05-08-25 4.91 4.98 4.88 105,300 4.89 4.89
05-08-24 4.95 5.11 4.90 197,800 4.95 4.95
05-08-23 5.08 5.11 4.91 548,700 5.05 5.05
05-08-22 5.24 5.24 5.05 240,000 5.08 5.08
05-08-19 5.08 5.38 5.03 316,100 5.18 5.18
05-08-18 5.08 5.12 5.01 335,500 5.05 5.05
05-08-17 5.11 5.16 5.04 82,800 5.09 5.09
05-08-16 5.11 5.23 5.10 196,500 5.12 5.12
Date Open High Low Vol Cls adjCls
05-08-15 5.00 5.20 5.00 197,400 5.13 5.13
05-08-12 5.23 5.24 4.94 208,000 5.13 5.13
05-08-11 5.24 5.31 5.09 454,500 5.22 5.22
05-08-10 5.06 5.27 5.05 524,400 5.24 5.24
05-08-09 5.03 5.11 4.85 373,500 5.03 5.03
05-08-08 5.31 5.39 5.00 378,700 5.02 5.02
05-08-05 5.32 5.44 5.24 359,700 5.30 5.30
05-08-04 5.44 5.55 5.20 493,200 5.26 5.26
05-08-03 5.25 5.71 5.21 1,441,900 5.56 5.56
Date Open High Low Vol Cls adjCls
05-08-02 5.20 5.31 5.08 545,600 5.25 5.25
05-08-01 5.19 5.33 5.03 873,000 5.21 5.21
05-07-29 5.06 5.39 4.91 1,165,200 5.19 5.19
05-07-28 4.85 5.51 4.83 7,080,900 5.15 5.15
05-07-27 4.50 4.60 4.47 131,900 4.47 4.47
05-07-26 4.58 4.58 4.41 117,500 4.50 4.50
05-07-25 4.59 4.60 4.40 182,900 4.53 4.53
05-07-22 4.60 4.60 4.43 141,500 4.55 4.55
05-07-21 4.42 4.59 4.39 140,700 4.57 4.57
Date Open High Low Vol Cls adjCls
05-07-20 4.44 4.55 4.38 131,900 4.43 4.43
05-07-19 4.50 4.50 4.35 143,800 4.48 4.48
05-07-18 4.60 4.67 4.44 193,700 4.49 4.49
05-07-15 4.42 4.60 4.42 130,100 4.60 4.60
05-07-14 4.40 4.59 4.40 195,800 4.42 4.42
05-07-13 4.74 4.74 4.50 197,700 4.59 4.59
05-07-12 4.57 4.68 4.56 118,100 4.67 4.67
05-07-11 4.59 4.70 4.46 234,600 4.60 4.60
05-07-08 4.49 4.57 4.45 179,700 4.50 4.50
Date Open High Low Vol Cls adjCls
05-07-07 4.45 4.50 4.41 115,000 4.47 4.47
05-07-06 4.62 4.65 4.41 299,400 4.46 4.46
05-07-05 4.32 4.63 4.32 220,800 4.60 4.60
05-07-01 4.35 4.49 4.35 122,200 4.40 4.40
05-06-30 4.56 4.56 4.36 180,700 4.37 4.37
05-06-29 4.55 4.75 4.49 334,400 4.55 4.55
05-06-28 4.35 4.56 4.30 488,600 4.53 4.53
05-06-27 4.32 4.44 4.22 151,700 4.25 4.25
05-06-24 4.23 4.36 4.07 951,100 4.36 4.36
Date Open High Low Vol Cls adjCls
05-06-23 4.38 4.42 4.22 156,000 4.24 4.24
05-06-22 4.39 4.45 4.32 131,800 4.38 4.38
05-06-21 4.25 4.45 4.20 194,600 4.39 4.39
05-06-20 4.26 4.42 4.22 84,700 4.28 4.28
05-06-17 4.38 4.38 4.20 217,700 4.36 4.36
05-06-16 4.13 4.32 4.08 245,800 4.28 4.28
05-06-15 4.25 4.31 4.01 338,800 4.08 4.08
05-06-14 4.22 4.37 4.22 109,400 4.25 4.25
05-06-13 4.23 4.33 4.21 124,700 4.22 4.22
Date Open High Low Vol Cls adjCls
05-06-10 4.37 4.40 4.25 84,600 4.27 4.27
05-06-09 4.20 4.40 4.20 145,600 4.39 4.39
05-06-08 4.36 4.36 4.23 287,700 4.26 4.26
05-06-07 4.49 4.49 4.30 209,900 4.36 4.36
05-06-06 4.62 4.72 4.30 861,700 4.38 4.38
05-06-03 4.31 4.75 4.20 1,258,700 4.72 4.72
05-06-02 4.26 4.30 4.23 112,800 4.30 4.30
05-06-01 4.53 4.65 4.24 498,600 4.30 4.30
05-05-31 4.36 4.44 4.29 141,300 4.42 4.42
Date Open High Low Vol Cls adjCls
05-05-27 4.45 4.45 4.35 247,200 4.39 4.39
05-05-26 4.45 4.45 4.27 187,600 4.42 4.42
05-05-25 4.29 4.36 4.25 122,000 4.27 4.27
05-05-24 4.50 4.50 4.30 153,900 4.35 4.35
05-05-23 4.52 4.60 4.35 658,900 4.45 4.45
05-05-20 4.65 4.65 4.37 2,231,100 4.47 4.47
05-05-19 4.13 4.18 4.01 196,300 4.07 4.07
05-05-18 4.32 4.35 4.08 144,300 4.15 4.15
05-05-17 4.12 4.49 4.12 59,500 4.30 4.30
Date Open High Low Vol Cls adjCls
05-05-16 4.17 4.30 4.08 139,100 4.12 4.12
05-05-13 4.30 4.30 3.97 205,500 4.17 4.17
05-05-12 4.42 4.54 4.37 186,800 4.40 4.40
05-05-11 4.56 4.56 4.38 121,500 4.41 4.41
05-05-10 4.22 4.55 4.18 216,300 4.49 4.49
05-05-09 4.17 4.30 4.14 52,200 4.30 4.30
05-05-06 4.30 4.34 4.10 90,300 4.14 4.14
05-05-05 4.10 4.29 4.10 107,000 4.20 4.20
05-05-04 3.98 4.36 3.92 169,000 4.14 4.14
Date Open High Low Vol Cls adjCls
05-05-03 3.87 3.97 3.83 101,700 3.94 3.94
05-05-02 3.90 3.94 3.77 76,700 3.84 3.84
05-04-29 3.78 3.90 3.77 71,800 3.88 3.88
05-04-28 3.82 3.89 3.77 155,500 3.77 3.77
05-04-27 3.85 3.91 3.82 106,600 3.84 3.84
05-04-26 3.84 3.93 3.77 147,100 3.87 3.87
05-04-25 3.92 3.92 3.75 134,800 3.83 3.83
05-04-22 3.72 3.93 3.66 179,800 3.85 3.85
05-04-21 3.56 3.72 3.54 169,800 3.71 3.71
Date Open High Low Vol Cls adjCls
05-04-20 3.92 3.98 3.53 178,500 3.56 3.56
05-04-19 3.67 4.00 3.64 253,700 3.96 3.96
05-04-18 3.49 3.67 3.13 268,900 3.62 3.62
05-04-15 3.60 3.80 3.38 154,500 3.46 3.46
05-04-14 3.77 3.90 3.51 214,200 3.58 3.58
05-04-13 3.81 3.90 3.76 144,800 3.85 3.85
05-04-12 3.70 3.84 3.62 158,700 3.79 3.79
05-04-11 3.86 3.86 3.67 53,700 3.67 3.67
05-04-08 3.82 3.86 3.75 85,000 3.85 3.85
Date Open High Low Vol Cls adjCls
05-04-07 3.73 3.88 3.62 184,000 3.81 3.81
05-04-06 3.49 3.80 3.43 245,700 3.69 3.69
05-04-05 3.66 3.87 3.46 126,000 3.51 3.51
05-04-04 3.80 3.81 3.54 234,600 3.62 3.62
05-04-01 3.92 4.00 3.70 155,300 3.75 3.75
05-03-31 4.13 4.13 3.82 220,900 3.94 3.94
05-03-30 3.89 4.10 3.81 157,200 4.10 4.10
05-03-29 3.96 4.09 3.77 422,800 3.88 3.88
05-03-28 4.18 4.18 3.95 272,000 4.00 4.00
Date Open High Low Vol Cls adjCls
05-03-24 4.10 4.17 4.00 142,200 4.04 4.04
05-03-23 4.04 4.21 3.97 287,200 4.10 4.10
05-03-22 4.13 4.13 3.96 206,600 4.06 4.06
05-03-21 4.03 4.14 3.82 164,400 3.95 3.95
05-03-18 4.07 4.25 3.95 343,700 4.01 4.01
05-03-17 4.18 4.23 4.01 224,000 4.19 4.19
05-03-16 4.18 4.38 4.04 305,900 4.10 4.10
05-03-15 4.42 4.42 4.15 182,600 4.20 4.20
05-03-14 4.20 4.50 4.11 205,500 4.40 4.40
Date Open High Low Vol Cls adjCls
05-03-11 4.30 4.51 4.10 248,100 4.31 4.31
05-03-10 4.49 4.53 4.31 113,100 4.41 4.41
05-03-09 4.47 4.47 4.20 179,100 4.44 4.44
05-03-08 4.55 4.55 4.30 112,600 4.38 4.38
05-03-07 4.60 4.65 4.44 205,100 4.44 4.44
05-03-04 4.55 4.65 4.44 186,300 4.58 4.58
05-03-03 4.95 4.95 4.49 380,500 4.55 4.55
05-03-02 4.66 4.95 4.61 864,200 4.82 4.82
05-03-01 4.70 4.72 4.33 704,100 4.56 4.56
Date Open High Low Vol Cls adjCls
05-02-28 4.61 4.61 4.01 231,200 4.08 4.08
05-02-25 4.40 4.60 4.40 95,400 4.54 4.54
05-02-24 4.34 4.47 4.21 114,000 4.47 4.47
05-02-23 4.41 4.46 4.24 117,200 4.24 4.24
05-02-22 4.56 4.61 4.29 187,200 4.39 4.39
05-02-18 4.35 4.38 4.27 143,900 4.27 4.27
05-02-17 4.06 4.34 4.06 286,900 4.25 4.25
05-02-16 4.28 4.28 4.05 172,100 4.07 4.07
05-02-15 4.25 4.25 4.10 140,900 4.15 4.15
Date Open High Low Vol Cls adjCls
05-02-14 4.24 4.32 4.15 212,900 4.20 4.20
05-02-11 4.35 4.35 4.14 122,400 4.25 4.25
05-02-10 4.70 4.70 4.34 136,400 4.37 4.37
05-02-09 4.75 4.87 4.53 84,500 4.53 4.53
05-02-08 4.94 4.97 4.75 76,600 4.78 4.78
05-02-07 4.95 5.00 4.81 137,500 4.91 4.91
05-02-04 4.69 4.85 4.65 159,700 4.83 4.83
05-02-03 4.77 4.77 4.53 50,200 4.63 4.63
05-02-02 4.60 4.75 4.45 66,700 4.67 4.67
Date Open High Low Vol Cls adjCls
05-02-01 4.76 4.93 4.55 151,200 4.60 4.60
05-01-31 4.73 4.89 4.72 95,200 4.80 4.80
05-01-28 4.61 4.83 4.61 78,400 4.62 4.62
05-01-27 4.91 4.91 4.61 62,400 4.70 4.70
05-01-26 4.75 4.76 4.58 86,100 4.72 4.72
05-01-25 4.75 4.75 4.59 150,300 4.71 4.71
05-01-24 4.90 4.90 4.58 189,000 4.60 4.60
05-01-21 4.77 4.83 4.70 89,100 4.71 4.71
05-01-20 4.81 5.00 4.75 137,900 4.76 4.76
Date Open High Low Vol Cls adjCls
05-01-19 5.20 5.20 4.75 112,800 4.75 4.75
05-01-18 5.21 5.24 4.81 181,400 4.94 4.94
05-01-14 4.78 4.80 4.50 144,300 4.76 4.76
05-01-13 4.82 4.83 4.52 217,000 4.56 4.56
05-01-12 4.77 4.80 4.50 261,800 4.69 4.69
05-01-11 4.79 4.79 4.55 158,700 4.63 4.63
05-01-10 4.69 4.84 4.67 181,700 4.68 4.68
05-01-07 5.11 5.11 4.61 641,800 4.72 4.72
05-01-06 5.29 5.35 4.98 120,800 5.33 5.33
Date Open High Low Vol Cls adjCls
05-01-05 5.41 5.51 5.00 67,500 5.04 5.04
05-01-04 5.65 5.65 5.22 387,300 5.35 5.35
05-01-03 5.50 5.65 5.22 167,600 5.40 5.40
04-12-31 5.17 5.48 5.15 212,900 5.40 5.40
04-12-30 5.24 5.38 5.15 84,300 5.19 5.19
04-12-29 5.12 5.25 5.05 58,000 5.21 5.21
04-12-28 5.17 5.21 5.01 83,300 5.20 5.20
04-12-27 5.27 5.30 5.00 94,300 5.19 5.19
04-12-23 5.29 5.31 5.01 54,700 5.20 5.20
Date Open High Low Vol Cls adjCls
04-12-22 5.17 5.27 5.00 72,400 5.17 5.17
04-12-21 5.30 5.30 4.89 90,500 5.08 5.08
04-12-20 5.20 5.29 4.95 87,100 5.08 5.08
04-12-17 5.16 5.16 4.97 153,600 5.13 5.13
04-12-16 5.14 5.35 5.00 108,200 5.11 5.11
04-12-15 5.18 5.35 5.17 264,000 5.21 5.21
04-12-14 5.36 5.36 5.18 122,600 5.25 5.25
04-12-13 5.18 5.31 5.11 96,400 5.25 5.25
04-12-10 5.10 5.18 4.80 130,200 5.06 5.06
Date Open High Low Vol Cls adjCls
04-12-09 5.26 5.26 4.91 78,800 5.04 5.04
04-12-08 5.18 5.28 5.04 118,100 5.21 5.21
04-12-07 5.10 5.21 4.91 238,700 5.09 5.09
04-12-06 5.05 5.23 4.86 99,600 5.12 5.12
04-12-03 4.85 5.10 4.85 140,500 5.10 5.10
04-12-02 4.84 5.10 4.84 110,000 5.00 5.00
04-12-01 4.68 5.01 4.65 152,600 4.99 4.99
04-11-30 5.23 5.23 4.60 514,500 4.66 4.66
04-11-29 4.87 5.28 4.87 332,800 5.13 5.13
Date Open High Low Vol Cls adjCls
04-11-26 4.87 5.27 4.87 52,300 5.12 5.12
04-11-24 5.03 5.04 4.83 173,400 4.95 4.95
04-11-23 5.15 5.21 4.62 291,200 5.05 5.05
04-11-22 5.68 5.68 5.05 204,800 5.09 5.09
04-11-19 5.05 5.89 4.91 531,700 5.60 5.60
04-11-18 5.03 5.09 4.76 120,100 5.07 5.07
04-11-17 4.97 5.04 4.81 99,800 4.89 4.89
04-11-16 4.81 5.06 4.80 137,600 4.90 4.90
04-11-15 4.80 4.97 4.80 86,200 4.97 4.97
Date Open High Low Vol Cls adjCls
04-11-12 4.49 4.92 4.47 253,800 4.90 4.90
04-11-11 4.27 4.42 4.22 255,500 4.42 4.42
04-11-10 4.27 4.52 4.17 141,400 4.50 4.50
04-11-09 4.20 4.30 4.10 331,400 4.30 4.30
04-11-08 4.20 4.47 4.00 824,700 4.05 4.05
04-11-05 4.02 4.29 3.98 99,600 4.28 4.28
04-11-04 4.38 4.38 3.80 356,800 4.08 4.08
04-11-03 4.10 4.27 3.90 237,400 4.27 4.27
04-11-02 4.26 4.35 3.94 487,500 3.96 3.96
Date Open High Low Vol Cls adjCls
04-11-01 4.29 4.41 4.25 102,700 4.34 4.34
04-10-29 4.52 4.62 4.38 59,500 4.48 4.48
04-10-28 4.34 4.47 4.28 71,200 4.44 4.44
04-10-27 4.42 4.42 4.28 88,900 4.32 4.32
04-10-26 4.40 4.46 4.26 100,600 4.36 4.36
04-10-25 4.39 4.50 4.25 293,700 4.34 4.34
04-10-22 4.30 4.60 4.30 57,500 4.40 4.40
04-10-21 4.49 4.58 4.32 88,100 4.49 4.49
04-10-20 4.63 4.70 4.40 62,600 4.53 4.53
Date Open High Low Vol Cls adjCls
04-10-19 5.19 5.24 4.65 60,500 4.65 4.65
04-10-18 4.81 5.19 4.81 58,300 4.94 4.94
04-10-15 4.87 4.94 4.81 46,800 4.90 4.90
04-10-14 5.00 5.10 4.86 51,200 4.86 4.86
04-10-13 5.09 5.13 5.00 49,000 5.08 5.08
04-10-12 5.10 5.10 4.79 76,200 5.06 5.06
04-10-11 4.89 5.15 4.85 41,000 5.15 5.15
04-10-08 4.88 4.93 4.73 38,800 4.85 4.85
04-10-07 5.13 5.16 4.89 60,200 4.91 4.91
Date Open High Low Vol Cls adjCls
04-10-06 5.18 5.20 5.09 73,300 5.15 5.15
04-10-05 5.19 5.20 5.07 69,900 5.15 5.15
04-10-04 5.22 5.26 5.10 70,300 5.14 5.14
04-10-01 5.26 5.30 5.11 66,200 5.20 5.20
04-09-30 5.33 5.33 5.11 73,600 5.22 5.22
04-09-29 5.25 5.42 5.24 33,000 5.31 5.31
04-09-28 5.21 5.30 5.20 73,100 5.25 5.25
04-09-27 5.38 5.45 5.13 55,000 5.17 5.17
04-09-24 5.41 5.42 5.38 67,000 5.38 5.38
Date Open High Low Vol Cls adjCls
04-09-23 5.28 5.50 5.23 75,200 5.40 5.40
04-09-22 5.46 5.46 5.19 67,000 5.23 5.23
04-09-21 5.31 5.45 5.16 53,800 5.43 5.43
04-09-20 5.33 5.33 5.19 54,700 5.23 5.23
04-09-17 5.40 5.51 5.20 135,400 5.23 5.23
04-09-16 5.23 5.43 5.21 32,800 5.35 5.35
04-09-15 5.32 5.32 5.19 48,700 5.26 5.26
04-09-14 5.39 5.39 5.21 44,100 5.32 5.32
04-09-13 5.33 5.49 5.26 457,400 5.34 5.34
Date Open High Low Vol Cls adjCls
04-09-10 5.27 5.50 5.25 365,100 5.42 5.42
04-09-09 5.24 5.38 5.18 109,200 5.24 5.24
04-09-08 5.02 5.28 4.98 174,600 5.17 5.17
04-09-07 5.02 5.17 4.97 166,300 5.02 5.02
04-09-03 4.95 5.00 4.75 149,100 4.98 4.98
04-09-02 5.01 5.03 4.80 207,100 4.91 4.91
04-09-01 4.62 5.17 4.62 194,500 4.93 4.93
04-08-31 4.30 4.62 4.26 53,100 4.62 4.62
04-08-30 4.78 4.78 4.25 37,600 4.30 4.30
Date Open High Low Vol Cls adjCls
04-08-27 4.53 4.90 4.49 59,900 4.81 4.81
04-08-26 4.59 4.68 4.52 70,500 4.53 4.53
04-08-25 4.42 4.75 4.27 145,900 4.57 4.57
04-08-24 4.82 4.84 4.33 60,100 4.34 4.34
04-08-23 4.72 4.82 4.62 289,100 4.70 4.70
04-08-20 4.34 4.72 4.30 75,000 4.71 4.71
04-08-19 4.09 4.34 3.96 134,900 4.29 4.29
04-08-18 3.94 4.17 3.91 416,400 4.03 4.03
04-08-17 4.00 4.02 3.71 141,500 3.99 3.99
Date Open High Low Vol Cls adjCls
04-08-16 3.94 4.00 3.94 83,200 3.98 3.98
04-08-13 3.95 4.00 3.85 71,300 3.87 3.87
04-08-12 4.05 4.15 3.89 92,800 3.96 3.96
04-08-11 3.98 4.12 3.83 278,400 4.12 4.12
04-08-10 4.29 4.36 3.96 287,400 4.06 4.06
04-08-09 4.59 4.59 4.05 187,800 4.21 4.21
04-08-06 4.67 4.70 4.49 102,100 4.52 4.52
04-08-05 4.69 4.81 4.63 66,400 4.70 4.70
04-08-04 4.73 4.83 4.53 114,000 4.70 4.70
Date Open High Low Vol Cls adjCls
04-08-03 4.73 4.83 4.69 74,700 4.75 4.75
04-08-02 4.77 4.96 4.70 52,700 4.81 4.81
04-07-30 4.80 4.90 4.67 179,600 4.79 4.79
04-07-29 5.02 5.04 4.70 131,800 4.80 4.80
04-07-28 4.60 5.01 4.60 141,800 4.97 4.97
04-07-27 4.89 4.89 4.70 175,400 4.87 4.87
04-07-26 4.76 4.87 4.53 148,700 4.80 4.80
04-07-23 4.50 4.72 4.26 147,000 4.57 4.57
04-07-22 4.25 4.60 4.17 149,600 4.29 4.29
Date Open High Low Vol Cls adjCls
04-07-21 5.00 5.01 4.25 89,200 4.30 4.30
04-07-20 4.82 4.82 4.20 220,400 4.54 4.54
04-07-19 4.99 4.99 4.24 75,800 4.27 4.27
04-07-16 4.60 5.00 4.42 93,000 4.46 4.46
04-07-15 4.72 4.72 4.60 53,200 4.65 4.65
04-07-14 4.79 4.94 4.70 82,700 4.73 4.73
04-07-13 5.08 5.15 4.84 151,200 4.85 4.85
04-07-12 5.03 5.24 4.78 139,600 5.10 5.10
04-07-09 4.80 5.00 4.71 180,600 5.00 5.00
Date Open High Low Vol Cls adjCls
04-07-08 4.98 5.00 4.70 181,700 4.87 4.87
04-07-07 4.80 4.89 4.80 155,900 4.88 4.88
04-07-06 4.96 5.00 4.81 165,800 4.82 4.82
04-07-02 5.03 5.08 4.88 230,900 4.92 4.92
04-07-01 5.00 5.08 4.94 244,800 4.98 4.98
04-06-30 5.15 5.15 4.76 322,900 4.94 4.94
04-06-29 5.11 5.94 5.04 364,300 5.05 5.05
04-06-28 5.69 5.69 5.03 307,100 5.21 5.21
04-06-25 5.79 5.85 3.96 1,316,400 5.55 5.55
Date Open High Low Vol Cls adjCls
04-06-24 6.30 6.35 5.44 563,800 5.68 5.68
04-06-23 5.95 6.36 5.93 407,000 6.22 6.22
04-06-22 5.99 6.14 5.81 290,300 5.98 5.98
04-06-21 6.16 6.25 6.00 71,100 6.00 6.00
04-06-18 6.40 6.40 5.99 217,900 6.14 6.14
04-06-17 6.40 6.52 6.39 82,100 6.42 6.42
04-06-16 6.50 6.97 6.43 87,500 6.51 6.51
04-06-15 6.50 6.63 6.30 74,200 6.52 6.52
04-06-14 6.30 6.87 6.29 78,400 6.35 6.35
Date Open High Low Vol Cls adjCls
04-06-10 7.05 7.05 6.11 107,000 6.51 6.51
04-06-09 7.46 7.61 6.70 145,600 6.72 6.72
04-06-08 7.59 7.73 7.41 36,600 7.50 7.50
04-06-07 7.52 7.73 7.26 56,500 7.71 7.71
04-06-04 7.20 7.56 7.10 69,400 7.52 7.52
04-06-03 7.25 7.34 7.10 61,500 7.19 7.19
04-06-02 7.69 7.70 7.24 51,400 7.30 7.30
04-06-01 7.70 7.74 7.50 45,000 7.54 7.54
04-05-28 7.80 7.85 7.55 27,300 7.61 7.61
Date Open High Low Vol Cls adjCls
04-05-27 7.27 7.78 7.27 25,300 7.78 7.78
04-05-26 7.66 7.73 7.59 117,900 7.68 7.68
04-05-25 7.29 7.80 7.28 78,700 7.58 7.58
04-05-24 7.69 7.86 7.33 189,800 7.65 7.65
04-05-21 7.09 7.93 7.08 322,800 7.69 7.69
04-05-20 7.06 7.06 6.90 100,600 7.05 7.05
04-05-19 6.61 7.03 6.61 85,800 6.91 6.91
04-05-18 6.79 6.79 6.56 44,100 6.61 6.61
04-05-17 6.96 6.97 6.71 33,700 6.84 6.84
Date Open High Low Vol Cls adjCls
04-05-14 6.94 7.00 6.51 129,500 6.85 6.85
04-05-13 7.10 7.10 6.50 726,900 6.83 6.83
04-05-12 7.25 7.25 6.87 100,200 7.02 7.02
04-05-11 7.28 7.28 7.03 93,700 7.06 7.06
04-05-10 7.35 7.99 7.03 168,100 7.17 7.17
04-05-07 6.99 7.31 6.81 41,800 7.24 7.24
04-05-06 7.26 7.50 6.96 111,000 6.96 6.96
04-05-05 7.13 7.38 7.10 37,800 7.37 7.37
04-05-04 7.34 7.34 7.05 167,700 7.10 7.10
Date Open High Low Vol Cls adjCls
04-05-03 8.00 8.06 7.08 164,800 7.26 7.26
04-04-30 7.96 8.09 7.71 120,700 8.00 8.00
04-04-29 8.12 8.45 7.95 48,100 8.16 8.16
04-04-28 7.93 8.65 7.85 58,500 8.11 8.11
04-04-27 8.72 8.75 8.37 68,700 8.44 8.44
04-04-26 8.93 8.97 8.68 47,500 8.73 8.73
04-04-23 8.81 8.90 8.63 67,100 8.87 8.87
04-04-22 8.51 8.82 8.50 68,800 8.74 8.74
04-04-21 8.35 8.81 8.35 67,700 8.78 8.78
Date Open High Low Vol Cls adjCls
04-04-20 8.39 8.79 8.31 72,000 8.49 8.49
04-04-19 8.14 8.65 8.11 48,600 8.49 8.49
04-04-16 8.44 8.60 8.01 76,600 8.30 8.30
04-04-15 8.65 8.68 8.00 90,500 8.50 8.50
04-04-14 8.27 8.89 8.20 48,900 8.70 8.70
04-04-13 8.10 8.34 7.60 93,100 8.13 8.13
04-04-12 7.90 8.33 7.66 254,000 7.97 7.97
04-04-08 8.65 8.65 8.20 139,900 8.32 8.32
04-04-07 8.57 8.73 8.40 70,300 8.69 8.69
Date Open High Low Vol Cls adjCls
04-04-06 8.75 8.80 7.73 198,100 8.61 8.61
04-04-05 8.50 8.75 8.00 195,200 8.75 8.75
04-04-02 7.87 8.47 7.87 135,800 8.38 8.38
04-04-01 7.80 7.97 7.58 138,100 7.86 7.86
04-03-31 7.70 7.83 7.52 131,400 7.83 7.83
04-03-30 7.11 7.65 7.09 141,500 7.43 7.43
04-03-29 7.22 7.41 6.90 218,400 7.09 7.09
04-03-26 7.20 7.30 6.87 126,200 6.95 6.95
04-03-25 7.30 7.41 7.02 86,000 7.12 7.12
Date Open High Low Vol Cls adjCls
04-03-24 7.03 7.14 7.02 60,100 7.13 7.13
04-03-23 7.16 7.30 7.03 119,100 7.07 7.07
04-03-22 7.21 7.56 7.11 116,500 7.11 7.11
04-03-19 7.60 7.95 7.01 179,400 7.32 7.32
04-03-18 7.00 7.30 6.70 387,500 7.15 7.15
04-03-17 6.25 6.51 6.25 13,300 6.43 6.43
04-03-16 6.79 6.79 6.19 59,500 6.25 6.25
04-03-15 6.60 6.60 6.11 21,100 6.49 6.49
04-03-12 6.60 6.60 6.26 40,300 6.27 6.27
Date Open High Low Vol Cls adjCls
04-03-11 6.80 6.80 6.51 112,400 6.55 6.55
04-03-10 6.50 6.71 6.50 142,000 6.65 6.65
04-03-09 6.68 6.89 6.47 110,400 6.50 6.50
04-03-08 7.05 7.05 6.78 130,900 6.78 6.78
04-03-05 7.05 7.05 6.87 223,500 7.00 7.00
04-03-04 7.01 7.11 6.95 127,800 7.00 7.00
04-03-03 6.79 7.05 6.79 108,900 6.99 6.99
04-03-02 6.95 7.00 6.80 251,100 6.95 6.95
04-03-01 6.99 7.01 6.86 130,300 6.99 6.99
Date Open High Low Vol Cls adjCls
04-02-27 6.95 7.02 6.95 149,200 6.95 6.95
04-02-26 7.06 7.18 6.96 105,000 6.98 6.98
04-02-25 7.14 7.20 6.82 115,100 6.99 6.99
04-02-24 7.20 7.35 6.83 218,600 6.83 6.83
04-02-23 7.21 7.28 7.05 259,900 7.25 7.25
04-02-20 7.02 7.16 7.00 197,000 7.05 7.05
04-02-19 7.36 7.36 6.90 182,400 7.01 7.01
04-02-18 7.22 7.39 7.10 58,900 7.13 7.13
04-02-17 7.18 7.40 7.18 63,800 7.26 7.26
Date Open High Low Vol Cls adjCls
04-02-13 7.60 7.60 7.10 332,100 7.11 7.11
04-02-12 7.15 7.50 7.15 82,700 7.17 7.17
04-02-11 7.20 7.50 7.05 96,600 7.50 7.50
04-02-10 7.25 7.29 7.00 86,800 7.15 7.15
04-02-09 7.26 7.26 6.88 53,900 7.10 7.10
04-02-06 7.19 7.33 7.07 75,400 7.10 7.10
04-02-05 7.34 7.34 7.11 17,500 7.11 7.11
04-02-04 7.60 7.60 7.14 64,200 7.15 7.15
04-02-03 7.58 7.65 7.30 54,200 7.38 7.38
Date Open High Low Vol Cls adjCls
04-02-02 7.58 7.58 7.25 96,400 7.39 7.39
04-01-30 7.28 7.60 7.15 51,500 7.44 7.44
04-01-29 7.21 7.46 7.00 49,300 7.20 7.20
04-01-28 7.60 7.67 6.50 116,500 7.10 7.10
04-01-27 7.69 7.75 7.60 49,000 7.72 7.72
04-01-26 7.19 7.75 7.03 122,600 7.69 7.69
04-01-23 7.11 7.54 7.11 68,700 7.21 7.21
04-01-22 7.62 7.69 7.25 74,000 7.50 7.50
04-01-21 7.29 7.51 7.21 100,700 7.45 7.45
Date Open High Low Vol Cls adjCls
04-01-20 7.64 7.64 7.10 135,800 7.30 7.30
04-01-16 7.49 7.64 7.25 171,200 7.50 7.50
04-01-15 7.50 7.59 7.21 121,500 7.48 7.48
04-01-14 7.65 7.75 7.21 142,600 7.46 7.46
04-01-13 7.40 7.40 7.17 53,100 7.27 7.27
04-01-12 7.43 7.90 7.02 117,300 7.40 7.40
04-01-09 7.37 7.42 7.11 78,700 7.27 7.27
04-01-08 7.30 7.30 7.15 88,100 7.27 7.27
04-01-07 7.51 7.75 7.01 167,600 7.30 7.30
Date Open High Low Vol Cls adjCls
04-01-06 7.05 7.34 7.00 108,300 7.21 7.21
04-01-05 7.20 7.20 7.05 105,100 7.06 7.06
04-01-02 7.02 7.27 7.00 62,500 7.22 7.22
03-12-31 6.95 7.10 6.90 57,000 7.09 7.09
03-12-30 7.13 7.13 6.91 66,700 7.01 7.01
03-12-29 7.05 7.05 6.76 53,500 6.84 6.84
03-12-26 6.93 7.25 6.75 23,600 6.90 6.90
03-12-24 7.15 7.20 6.81 22,900 7.01 7.01
03-12-23 6.93 7.33 6.35 120,100 7.11 7.11
Date Open High Low Vol Cls adjCls
03-12-22 7.05 7.05 6.80 53,300 6.93 6.93
03-12-19 6.79 7.10 6.79 106,300 6.90 6.90
03-12-18 7.10 7.10 6.27 109,200 6.76 6.76
03-12-17 6.99 7.25 6.90 50,800 7.02 7.02
03-12-16 7.08 7.08 6.75 52,700 6.76 6.76
03-12-15 7.10 7.14 6.95 422,300 7.08 7.08
03-12-12 7.15 7.15 6.98 317,100 6.99 6.99
03-12-11 7.04 7.15 7.00 474,500 7.05 7.05
03-12-10 7.16 7.20 7.01 436,200 7.01 7.01
Date Open High Low Vol Cls adjCls
03-12-09 7.40 7.42 7.10 345,900 7.15 7.15
03-12-08 7.73 7.73 7.35 376,000 7.35 7.35
03-12-05 7.39 7.65 7.26 180,900 7.60 7.60
03-12-04 7.45 7.49 7.31 274,300 7.39 7.39
03-12-03 7.00 7.50 6.96 306,900 7.28 7.28
03-12-02 6.76 7.35 6.76 485,000 7.10 7.10
03-12-01 6.84 6.88 6.78 142,800 6.80 6.80
03-11-28 6.70 6.93 6.70 71,000 6.79 6.79
03-11-26 6.45 6.74 6.45 130,000 6.70 6.70
Date Open High Low Vol Cls adjCls
03-11-25 6.69 6.69 6.33 178,000 6.40 6.40
03-11-24 6.70 6.75 6.40 148,200 6.51 6.51
03-11-21 6.51 6.70 6.45 117,500 6.50 6.50
03-11-20 6.84 6.89 6.53 70,100 6.53 6.53
03-11-19 6.95 7.00 6.40 193,600 6.85 6.85
03-11-18 7.10 7.23 6.95 134,700 7.03 7.03
03-11-17 7.01 7.25 6.96 241,000 7.07 7.07
03-11-14 6.99 7.20 6.86 333,700 7.15 7.15
03-11-13 6.73 6.90 6.60 127,100 6.84 6.84
Date Open High Low Vol Cls adjCls
03-11-12 6.48 6.73 6.46 193,400 6.73 6.73
03-11-11 6.50 6.55 6.28 195,700 6.30 6.30
03-11-10 6.74 6.74 6.40 152,000 6.52 6.52
03-11-07 6.65 6.80 6.60 263,000 6.61 6.61
03-11-06 6.55 6.70 6.45 154,000 6.64 6.64
03-11-05 6.72 6.72 6.21 358,000 6.50 6.50
03-11-04 6.15 6.65 6.15 173,600 6.50 6.50
03-11-03 6.30 6.70 6.10 262,600 6.20 6.20
03-10-31 6.22 6.25 6.05 331,700 6.25 6.25
Date Open High Low Vol Cls adjCls
03-10-30 6.07 6.30 5.95 145,200 6.30 6.30
03-10-29 6.00 6.18 5.95 180,600 6.01 6.01
03-10-28 6.10 6.15 5.90 150,800 6.00 6.00
03-10-27 5.90 6.26 5.80 779,400 6.00 6.00
03-10-24 5.65 5.94 5.52 229,800 5.85 5.85
03-10-23 5.75 5.75 5.50 1,806,200 5.65 5.65
03-10-22 5.74 6.00 5.72 215,100 5.86 5.86
03-10-21 5.75 5.75 5.70 22,800 5.74 5.74
03-10-20 5.75 5.76 5.71 143,500 5.76 5.76
Date Open High Low Vol Cls adjCls
03-10-17 5.90 5.90 5.82 28,000 5.82 5.82
03-10-16 5.80 5.94 5.70 87,900 5.90 5.90
03-10-15 5.97 5.97 5.80 115,900 5.84 5.84
03-10-14 5.90 6.00 5.90 145,400 5.96 5.96
03-10-13 5.90 6.06 5.90 321,600 5.99 5.99
03-10-10 6.20 6.21 5.90 150,700 6.00 6.00
03-10-09 6.30 6.35 6.15 30,300 6.30 6.30
03-10-08 6.15 6.50 6.15 99,300 6.40 6.40
03-10-07 6.25 6.35 6.15 18,800 6.20 6.20
Date Open High Low Vol Cls adjCls
03-10-06 6.30 6.30 6.11 22,700 6.25 6.25
03-10-03 6.45 6.54 6.19 42,700 6.25 6.25
03-10-02 6.45 6.75 6.20 103,800 6.55 6.55
03-10-01 6.35 6.45 6.30 65,700 6.45 6.45
03-09-30 5.90 6.48 5.90 57,500 6.35 6.35
03-09-29 6.00 6.05 5.85 164,800 5.90 5.90
03-09-26 6.50 6.60 6.02 117,300 6.10 6.10
03-09-25 6.50 6.89 6.50 73,800 6.55 6.55
03-09-24 6.68 6.81 6.50 56,400 6.50 6.50
Date Open High Low Vol Cls adjCls
03-09-23 6.80 6.90 6.55 97,200 6.75 6.75
03-09-22 7.50 7.54 6.75 180,300 6.90 6.90
03-09-19 7.55 7.55 7.36 51,400 7.50 7.50
03-09-18 7.84 7.84 7.20 46,000 7.50 7.50
03-09-17 7.90 7.90 7.71 11,600 7.79 7.79
03-09-16 7.90 8.10 7.75 43,100 7.88 7.88
03-09-15 7.60 7.80 7.40 100,000 7.80 7.80
03-09-12 7.30 7.45 7.30 45,600 7.44 7.44
03-09-11 7.51 7.51 7.15 30,200 7.35 7.35
Date Open High Low Vol Cls adjCls
03-09-10 7.45 7.74 7.00 128,000 7.40 7.40
03-09-09 7.08 7.39 6.88 126,200 7.35 7.35
03-09-08 7.10 7.20 6.95 72,200 7.09 7.09
03-09-05 7.65 7.65 7.00 68,400 7.14 7.14
03-09-04 8.50 8.50 7.25 245,100 7.58 7.58
03-09-03 6.30 7.10 6.25 193,000 7.00 7.00
03-09-02 6.24 6.25 6.05 37,600 6.20 6.20
03-08-29 6.24 6.25 6.11 70,800 6.19 6.19
03-08-28 5.55 6.25 5.55 186,500 6.20 6.20
Date Open High Low Vol Cls adjCls
03-08-27 5.44 5.55 5.40 10,500 5.55 5.55
03-08-26 5.40 5.50 5.35 10,000 5.43 5.43
03-08-25 5.60 5.70 5.50 14,200 5.60 5.60
03-08-22 5.58 5.70 5.45 19,300 5.60 5.60
03-08-21 5.25 5.47 5.25 42,800 5.47 5.47
03-08-20 5.15 5.24 5.10 13,200 5.24 5.24
03-08-19 5.17 5.17 5.01 14,500 5.14 5.14
03-08-18 5.20 5.25 5.15 41,200 5.18 5.18
03-08-15 5.19 5.19 5.19 4,400 5.19 5.19
Date Open High Low Vol Cls adjCls
03-08-14 5.10 5.10 4.95 15,000 5.10 5.10
03-08-13 5.04 5.20 5.04 6,300 5.18 5.18
03-08-12 4.95 5.00 4.91 9,100 5.00 5.00
03-08-11 5.05 5.16 5.04 6,200 5.04 5.04
03-08-08 4.89 5.10 4.89 13,700 5.00 5.00
03-08-07 4.75 4.90 4.67 494,500 4.85 4.85
03-08-06 4.95 4.95 4.80 16,800 4.83 4.83
03-08-05 4.90 4.95 4.90 7,100 4.90 4.90
03-08-04 4.95 4.98 4.95 12,000 4.95 4.95
Date Open High Low Vol Cls adjCls
03-08-01 4.97 5.00 4.95 7,600 5.00 5.00
03-07-31 4.98 5.02 4.95 14,100 5.00 5.00
03-07-30 5.00 5.04 4.95 31,900 5.00 5.00
03-07-29 5.10 5.10 4.95 40,200 4.99 4.99
03-07-28 5.00 5.15 4.90 40,300 5.15 5.15
03-07-25 5.15 5.15 5.00 35,900 5.02 5.02
03-07-24 5.18 5.24 5.15 9,600 5.24 5.24
03-07-23 5.30 5.38 5.08 28,900 5.21 5.21
03-07-22 5.30 5.30 5.15 87,900 5.27 5.27
Date Open High Low Vol Cls adjCls
03-07-21 5.35 5.40 5.20 70,600 5.30 5.30
03-07-18 5.35 5.42 5.25 100,900 5.38 5.38
03-07-17 5.25 5.37 5.24 44,800 5.34 5.34
03-07-16 5.20 5.25 5.05 45,400 5.20 5.20
03-07-15 5.35 5.38 5.10 15,000 5.14 5.14
03-07-14 5.45 5.59 5.30 22,800 5.30 5.30
03-07-11 5.60 5.70 5.42 8,800 5.45 5.45
03-07-10 5.62 5.62 5.40 11,900 5.60 5.60
03-07-09 5.65 5.65 5.50 13,500 5.65 5.65
Date Open High Low Vol Cls adjCls
03-07-08 5.45 5.75 5.30 27,100 5.70 5.70
03-07-07 5.30 5.70 5.25 66,300 5.55 5.55
03-07-03 5.15 5.24 5.15 20,500 5.21 5.21
03-07-02 5.01 5.15 4.90 27,100 5.15 5.15
03-07-01 4.80 5.00 4.70 525,100 5.00 5.00
03-06-30 5.00 5.05 4.75 32,600 4.80 4.80
03-06-27 4.95 5.01 4.90 54,500 4.99 4.99
03-06-26 4.95 5.04 4.95 24,000 5.04 5.04
03-06-25 4.90 5.03 4.85 39,700 4.98 4.98
Date Open High Low Vol Cls adjCls
03-06-24 4.98 5.13 4.94 35,400 4.94 4.94
03-06-23 4.90 5.17 4.80 63,700 5.08 5.08
03-06-20 4.95 5.00 4.90 62,600 4.91 4.91
03-06-19 5.04 5.09 4.87 532,000 4.87 4.87
03-06-18 5.05 5.15 5.00 71,100 5.04 5.04
03-06-17 5.19 5.19 4.97 61,500 5.00 5.00
03-06-16 4.65 5.35 4.65 126,300 5.15 5.15
03-06-13 4.65 4.69 4.65 24,000 4.69 4.69
03-06-12 4.70 4.71 4.52 46,600 4.62 4.62
Date Open High Low Vol Cls adjCls
03-06-11 4.62 4.70 4.54 36,600 4.60 4.60
03-06-10 4.52 4.85 4.40 78,400 4.52 4.52
03-06-09 4.80 4.85 4.41 105,900 4.50 4.50
03-06-06 5.00 5.25 4.80 162,900 4.80 4.80
03-06-05 4.00 5.15 4.00 567,100 4.85 4.85
03-06-04 3.70 4.00 3.65 79,200 4.00 4.00
03-06-03 3.65 3.80 3.65 37,100 3.80 3.80
03-06-02 3.83 3.83 3.55 21,500 3.55 3.55
03-05-30 3.41 3.80 3.41 15,600 3.80 3.80
Date Open High Low Vol Cls adjCls
03-05-29 3.50 3.59 3.50 43,600 3.50 3.50
03-05-28 3.25 3.48 3.10 34,100 3.48 3.48
03-05-27 3.48 3.50 3.25 15,100 3.30 3.30
03-05-23 3.17 3.48 3.17 52,400 3.45 3.45
03-05-22 3.06 3.20 3.06 6,300 3.17 3.17
03-05-21 3.06 3.08 3.00 18,300 3.07 3.07
03-05-20 3.23 3.23 3.04 12,400 3.07 3.07
03-05-19 3.30 3.30 3.19 20,200 3.22 3.22
03-05-16 3.14 3.30 3.14 98,500 3.30 3.30
Date Open High Low Vol Cls adjCls
03-05-15 2.96 3.14 2.70 20,900 3.14 3.14
03-05-14 3.01 3.05 2.71 18,600 2.99 2.99
03-05-13 3.30 3.30 2.81 24,300 3.05 3.05
03-05-12 3.20 3.50 3.05 48,300 3.26 3.26
03-05-09 3.15 3.35 3.15 31,600 3.20 3.20
03-05-08 3.14 3.20 3.10 5,300 3.10 3.10
03-05-07 3.15 3.20 2.97 22,800 3.10 3.10
03-05-06 3.15 3.26 3.15 20,100 3.23 3.23
03-05-05 3.00 3.30 3.00 49,500 3.15 3.15
Date Open High Low Vol Cls adjCls
03-05-02 2.77 2.95 2.76 9,500 2.90 2.90
03-05-01 2.76 2.76 2.76 1,000 2.76 2.76
03-04-30 2.76 2.90 2.60 18,400 2.80 2.80
03-04-29 2.79 2.79 2.60 27,100 2.75 2.75
03-04-28 2.67 2.75 2.65 31,500 2.75 2.75
03-04-25 2.80 2.80 2.65 17,500 2.65 2.65
03-04-24 2.98 3.00 2.70 84,100 2.70 2.70
03-04-23 2.75 2.95 2.69 34,800 2.90 2.90
03-04-22 2.50 2.85 2.50 195,700 2.77 2.77
Date Open High Low Vol Cls adjCls
03-04-21 2.38 2.50 2.38 68,500 2.50 2.50
03-04-17 2.29 2.35 2.29 5,800 2.30 2.30
03-04-16 2.19 2.29 2.19 10,700 2.26 2.26
03-04-15 2.00 2.20 2.00 9,700 2.19 2.19
03-04-14 2.09 2.10 2.01 15,300 2.01 2.01
03-04-11 2.10 2.10 2.00 18,100 2.08 2.08
03-04-10 2.15 2.15 2.10 6,400 2.15 2.15
03-04-09 2.12 2.18 2.12 800 2.18 2.18
03-04-08 2.15 2.15 2.13 4,200 2.15 2.15
Date Open High Low Vol Cls adjCls
03-04-07 2.20 2.20 2.13 2,700 2.13 2.13
03-04-04 2.17 2.28 2.15 9,100 2.15 2.15
03-04-03 2.30 2.30 2.10 17,800 2.20 2.20
03-04-02 2.32 2.32 2.28 2,500 2.29 2.29
03-04-01 2.30 2.30 2.20 7,400 2.22 2.22
03-03-31 2.31 2.31 2.31 1,000 2.31 2.31
03-03-28 2.30 2.31 2.30 12,900 2.31 2.31
03-03-27 2.23 2.25 2.20 5,300 2.25 2.25
03-03-26 2.30 2.30 2.20 17,600 2.25 2.25
Date Open High Low Vol Cls adjCls
03-03-25 2.40 2.43 2.30 24,300 2.30 2.30
03-03-24 2.41 2.41 2.20 8,000 2.40 2.40
03-03-21 2.42 2.42 2.42 0 2.42 2.42
03-03-20 2.43 2.43 2.42 7,000 2.42 2.42
03-03-19 2.55 2.55 2.42 5,400 2.42 2.42
03-03-18 2.55 2.55 2.50 2,800 2.50 2.50
03-03-17 2.50 2.50 2.50 1,000 2.50 2.50
03-03-14 2.65 2.65 2.55 1,000 2.55 2.55
03-03-13 2.40 2.70 2.40 20,600 2.70 2.70
Date Open High Low Vol Cls adjCls
03-03-12 2.40 2.40 2.39 4,800 2.39 2.39
03-03-11 2.41 2.44 2.40 9,800 2.44 2.44
03-03-10 2.65 2.65 2.40 7,500 2.40 2.40
03-03-07 2.58 2.61 2.58 700 2.61 2.61
03-03-06 2.65 2.65 2.60 4,300 2.64 2.64
03-03-05 2.40 2.59 2.40 3,000 2.59 2.59
03-03-04 2.45 2.45 2.35 7,200 2.45 2.45
03-03-03 2.35 2.45 2.35 7,500 2.45 2.45
03-02-28 2.43 2.43 2.10 39,600 2.34 2.34
Date Open High Low Vol Cls adjCls
03-02-27 2.45 2.49 2.36 10,300 2.40 2.40
03-02-26 2.46 2.50 2.45 29,300 2.45 2.45
03-02-25 2.65 2.65 2.40 18,000 2.45 2.45
03-02-24 2.71 2.71 2.65 1,800 2.66 2.66
03-02-21 2.74 2.76 2.70 8,100 2.76 2.76
03-02-20 2.80 2.85 2.66 6,500 2.75 2.75
03-02-19 2.85 2.85 2.70 6,200 2.75 2.75
03-02-18 2.91 2.95 2.86 4,400 2.89 2.89
03-02-14 2.92 2.92 2.90 3,800 2.91 2.91
Date Open High Low Vol Cls adjCls
03-02-13 2.95 2.95 2.91 1,200 2.91 2.91
03-02-12 3.01 3.15 2.85 19,100 3.05 3.05
03-02-11 3.15 3.18 2.95 64,900 3.00 3.00
03-02-10 3.00 3.10 2.85 19,900 2.86 2.86
03-02-07 2.84 2.95 2.84 5,400 2.95 2.95
03-02-06 2.80 2.80 2.80 6,600 2.80 2.80
03-02-05 2.85 2.85 2.85 4,100 2.85 2.85
03-02-04 2.82 2.85 2.79 3,800 2.85 2.85
03-02-03 2.68 2.85 2.68 13,900 2.78 2.78
Date Open High Low Vol Cls adjCls
03-01-31 2.48 2.53 2.48 4,400 2.53 2.53
03-01-30 2.49 2.49 2.45 16,100 2.45 2.45
03-01-29 2.50 2.50 2.49 10,000 2.49 2.49
03-01-28 2.58 2.58 2.53 2,400 2.55 2.55
03-01-27 2.48 2.65 2.45 8,500 2.63 2.63
03-01-24 2.40 2.49 2.40 7,400 2.49 2.49
03-01-23 2.49 2.53 2.45 78,900 2.45 2.45
03-01-22 2.53 2.54 2.45 21,800 2.45 2.45
03-01-21 2.35 2.54 2.35 88,300 2.52 2.52
Date Open High Low Vol Cls adjCls
03-01-17 2.39 2.40 2.35 7,800 2.35 2.35
03-01-16 2.70 2.70 2.49 25,900 2.49 2.49
03-01-15 2.40 2.62 2.40 8,200 2.62 2.62
03-01-14 2.20 2.45 2.20 11,000 2.40 2.40
03-01-13 2.30 2.38 2.28 2,500 2.28 2.28
03-01-10 2.40 2.45 2.15 23,000 2.35 2.35
03-01-09 2.25 2.55 2.25 30,900 2.45 2.45
03-01-08 2.40 2.50 2.31 15,100 2.31 2.31
03-01-07 2.70 2.70 2.42 31,000 2.42 2.42
Date Open High Low Vol Cls adjCls
03-01-06 2.25 2.50 2.20 21,700 2.50 2.50
03-01-03 2.00 2.20 2.00 15,800 2.15 2.15
03-01-02 2.00 2.00 1.95 8,200 2.00 2.00
02-12-31 1.65 2.00 1.65 22,500 2.00 2.00
02-12-30 1.60 1.70 1.60 18,100 1.68 1.68
02-12-27 1.65 1.70 1.55 25,500 1.68 1.68
02-12-26 1.75 1.80 1.54 17,100 1.69 1.69
02-12-24 1.71 1.71 1.60 6,400 1.70 1.70
02-12-23 1.60 1.75 1.60 6,500 1.71 1.71
Date Open High Low Vol Cls adjCls
02-12-20 1.46 1.90 1.45 145,800 1.62 1.62
02-12-19 1.59 1.59 1.43 166,300 1.46 1.46
02-12-18 1.63 1.70 1.52 16,200 1.52 1.52
02-12-17 1.80 1.80 1.55 36,100 1.65 1.65
02-12-16 1.90 1.90 1.78 46,100 1.78 1.78
02-12-13 1.95 2.04 1.87 64,000 1.98 1.98
02-12-12 1.92 1.97 1.88 17,800 1.88 1.88
02-12-11 1.90 2.05 1.86 51,900 1.95 1.95
02-12-10 1.90 1.92 1.70 65,100 1.73 1.73
Date Open High Low Vol Cls adjCls
02-12-09 1.78 2.00 1.78 67,400 1.92 1.92
02-12-06 1.70 1.76 1.70 23,900 1.76 1.76
02-12-05 1.62 1.89 1.62 40,100 1.70 1.70
02-12-04 1.63 1.84 1.61 35,900 1.69 1.69
02-12-03 1.71 1.74 1.50 65,800 1.68 1.68
02-12-02 1.76 1.76 1.60 47,300 1.70 1.70
02-11-29 1.76 1.84 1.74 14,200 1.79 1.79
02-11-27 1.79 1.95 1.75 55,100 1.82 1.82
02-11-26 1.90 2.05 1.72 181,800 1.75 1.75
Date Open High Low Vol Cls adjCls
02-11-25 2.15 2.15 1.75 335,400 1.99 1.99
02-11-22 2.20 2.20 2.10 2,300 2.10 2.10
02-11-21 2.25 2.26 2.25 1,900 2.25 2.25
02-11-20 2.31 2.31 2.25 4,500 2.28 2.28
02-11-19 2.30 2.30 2.25 27,500 2.30 2.30
02-11-18 2.35 2.49 2.30 52,200 2.30 2.30
02-11-15 2.25 2.45 2.25 22,900 2.45 2.45
02-11-14 2.46 2.50 2.15 35,300 2.20 2.20
02-11-13 2.39 2.90 2.31 31,300 2.46 2.46
Date Open High Low Vol Cls adjCls
02-11-12 2.45 2.47 2.31 16,300 2.38 2.38
02-11-11 2.35 2.60 2.26 84,800 2.40 2.40
02-11-08 1.82 1.98 1.82 4,600 1.98 1.98
02-11-07 1.51 1.85 1.51 4,300 1.85 1.85
02-11-06 1.19 1.51 1.19 42,700 1.51 1.51
02-11-05 1.28 1.30 1.07 24,400 1.14 1.14
02-11-04 1.50 1.51 1.10 81,000 1.33 1.33
02-11-01 1.70 1.70 1.60 2,300 1.60 1.60
02-10-31 1.70 1.70 1.70 1,000 1.70 1.70
Date Open High Low Vol Cls adjCls
02-10-30 1.75 1.75 1.70 800 1.70 1.70
02-10-29 1.80 1.80 1.80 0 1.80 1.80
02-10-28 1.75 1.80 1.75 6,100 1.80 1.80
02-10-25 1.64 1.75 1.62 7,900 1.75 1.75
02-10-24 1.65 1.65 1.50 31,200 1.65 1.65
02-10-23 1.65 1.65 1.65 0 1.65 1.65
02-10-22 1.65 1.65 1.65 0 1.65 1.65
02-10-21 1.65 1.70 1.57 27,100 1.65 1.65
02-10-18 1.67 1.69 1.67 7,200 1.67 1.67
Date Open High Low Vol Cls adjCls
02-10-17 1.70 1.79 1.70 1,700 1.70 1.70
02-10-16 1.71 1.75 1.68 11,600 1.70 1.70
02-10-15 1.76 1.85 1.70 7,000 1.72 1.72
02-10-14 1.81 1.85 1.50 26,500 1.80 1.80
02-10-11 1.90 1.95 1.76 14,000 1.85 1.85
02-10-10 2.10 2.10 1.90 8,800 1.92 1.92
02-10-09 2.20 2.20 2.00 16,100 2.05 2.05
02-10-08 2.20 2.30 2.20 11,000 2.30 2.30
02-10-07 2.20 2.20 2.11 1,900 2.19 2.19
Date Open High Low Vol Cls adjCls
02-10-04 2.15 2.30 2.06 4,500 2.30 2.30
02-10-03 2.20 2.20 2.11 2,100 2.15 2.15
02-10-02 2.48 2.48 2.15 13,000 2.25 2.25
02-10-01 2.45 2.50 2.38 5,300 2.38 2.38
02-09-30 2.60 2.60 2.30 7,100 2.49 2.49
02-09-27 2.60 2.68 2.50 4,100 2.68 2.68
02-09-26 2.69 2.69 2.69 0 2.69 2.69
02-09-25 2.69 2.69 2.69 400 2.69 2.69
02-09-24 2.80 2.80 2.61 5,700 2.70 2.70
Date Open High Low Vol Cls adjCls
02-09-23 3.00 3.00 2.75 1,700 2.85 2.85
02-09-20 3.25 3.25 3.00 3,200 3.00 3.00
02-09-19 2.95 3.40 2.95 213,800 3.35 3.35
02-09-18 2.90 2.90 2.71 11,900 2.90 2.90
02-09-17 3.00 3.05 2.90 8,700 2.90 2.90
02-09-16 2.95 2.95 2.95 0 2.95 2.95
02-09-13 2.87 2.95 2.80 10,700 2.95 2.95
02-09-12 2.85 2.95 2.85 2,400 2.91 2.91
02-09-11 2.80 2.80 2.75 200 2.75 2.75
Date Open High Low Vol Cls adjCls
02-09-10 2.90 2.90 2.80 3,300 2.81 2.81
02-09-09 2.80 2.88 2.76 3,200 2.88 2.88
02-09-06 2.81 2.85 2.81 1,300 2.85 2.85
02-09-05 3.00 3.00 2.90 1,800 2.90 2.90
02-09-04 2.71 3.10 2.71 10,500 3.01 3.01
02-09-03 2.85 2.85 2.76 1,900 2.76 2.76
02-08-30 2.73 2.90 2.73 4,100 2.85 2.85
02-08-29 3.20 3.21 2.70 14,900 2.72 2.72
02-08-28 3.25 3.25 3.05 12,600 3.21 3.21
Date Open High Low Vol Cls adjCls
02-08-27 2.55 3.00 2.50 9,400 3.00 3.00
02-08-26 2.50 2.55 2.35 11,800 2.55 2.55
02-08-23 2.35 2.50 2.35 4,800 2.50 2.50
02-08-22 2.35 2.35 2.35 2,000 2.35 2.35
02-08-21 2.35 2.35 2.35 3,000 2.35 2.35
02-08-20 2.40 2.40 2.35 2,500 2.35 2.35
02-08-19 2.38 2.40 2.38 1,500 2.40 2.40
02-08-16 2.20 2.38 2.20 29,200 2.38 2.38
02-08-15 2.15 2.20 2.15 2,000 2.20 2.20
Date Open High Low Vol Cls adjCls
02-08-14 2.24 2.25 2.20 4,900 2.20 2.20
02-08-13 2.24 2.24 2.24 1,500 2.24 2.24
02-08-12 2.20 2.24 2.20 2,600 2.21 2.21
02-08-09 2.20 2.25 2.15 5,200 2.25 2.25
02-08-08 2.20 2.29 2.20 10,700 2.25 2.25
02-08-07 2.45 2.45 2.21 12,700 2.30 2.30
02-08-06 2.34 2.45 2.34 2,700 2.45 2.45
02-08-05 2.40 2.44 2.40 1,800 2.44 2.44
02-08-02 2.45 2.49 2.40 2,300 2.45 2.45
Date Open High Low Vol Cls adjCls
02-08-01 2.50 2.50 2.45 3,200 2.45 2.45
02-07-31 2.46 2.55 2.46 2,500 2.54 2.54
02-07-30 2.50 2.55 2.50 2,700 2.51 2.51
02-07-29 2.50 2.55 2.50 4,000 2.55 2.55
02-07-26 2.40 2.50 2.30 17,600 2.50 2.50
02-07-25 2.40 2.40 2.32 3,200 2.32 2.32
02-07-24 2.40 2.45 2.30 6,000 2.40 2.40
02-07-23 2.52 2.52 2.36 9,700 2.48 2.48
02-07-22 2.60 2.61 2.52 4,500 2.52 2.52
Date Open High Low Vol Cls adjCls
02-07-19 2.60 2.65 2.50 4,500 2.65 2.65
02-07-18 2.66 2.67 2.60 31,800 2.65 2.65
02-07-17 2.60 2.80 2.54 226,500 2.71 2.71
02-07-16 2.70 2.85 2.65 18,700 2.69 2.69
02-07-15 2.40 2.70 2.25 29,000 2.65 2.65
02-07-12 2.40 2.50 2.40 2,700 2.50 2.50
02-07-11 2.60 2.60 2.40 18,200 2.44 2.44
02-07-10 2.81 2.81 2.50 29,200 2.70 2.70
02-07-09 2.85 2.85 2.70 12,000 2.71 2.71
Date Open High Low Vol Cls adjCls
02-07-08 2.83 3.00 2.75 12,700 2.80 2.80
02-07-05 2.72 2.93 2.70 11,500 2.93 2.93
02-07-03 2.75 2.75 2.53 7,700 2.70 2.70
02-07-02 3.05 3.06 2.75 13,800 2.76 2.76
02-07-01 3.05 3.10 3.00 15,200 3.00 3.00
02-06-28 3.10 3.14 3.00 27,300 3.09 3.09
02-06-27 3.00 3.15 2.95 33,700 3.10 3.10
02-06-26 2.64 3.00 2.40 32,000 3.00 3.00
02-06-25 2.75 2.75 2.63 25,600 2.65 2.65
Date Open High Low Vol Cls adjCls
02-06-24 2.85 2.85 2.71 1,800 2.71 2.71
02-06-21 2.95 3.01 2.65 25,600 2.99 2.99
02-06-20 3.10 3.20 3.10 2,000 3.20 3.20
02-06-19 3.21 3.21 3.20 84,800 3.20 3.20
02-06-18 3.25 3.25 3.23 11,900 3.25 3.25
02-06-17 3.40 3.40 3.25 6,800 3.25 3.25
02-06-14 3.30 3.43 3.30 9,900 3.31 3.31
02-06-13 3.50 3.61 3.25 14,800 3.25 3.25
02-06-12 3.62 3.70 3.38 36,700 3.50 3.50
Date Open High Low Vol Cls adjCls
02-06-11 3.15 3.70 3.10 57,400 3.60 3.60
02-06-10 3.30 3.30 3.10 6,700 3.10 3.10
02-06-07 3.45 3.45 3.20 42,700 3.35 3.35
02-06-06 3.70 3.70 3.25 26,800 3.35 3.35
02-06-05 3.85 3.98 3.65 19,500 3.70 3.70
02-06-04 3.80 3.85 3.70 8,200 3.81 3.81
02-06-03 4.20 4.20 3.80 20,800 3.80 3.80
02-05-31 4.20 4.36 4.10 42,500 4.25 4.25
02-05-30 4.35 4.40 4.10 17,000 4.25 4.25
Date Open High Low Vol Cls adjCls
02-05-29 4.35 4.90 4.25 152,500 4.35 4.35
02-05-28 4.30 4.44 4.11 25,000 4.20 4.20
02-05-24 4.45 4.45 4.30 3,000 4.30 4.30
02-05-23 4.35 4.45 4.26 20,200 4.44 4.44
02-05-22 4.66 4.75 4.20 59,400 4.35 4.35
02-05-21 4.95 5.00 4.69 14,300 4.70 4.70
02-05-20 5.05 5.05 4.95 14,100 5.00 5.00
02-05-17 5.00 5.05 5.00 9,500 5.05 5.05
02-05-16 5.05 5.05 4.75 8,400 4.92 4.92
Date Open High Low Vol Cls adjCls
02-05-15 5.05 5.05 5.04 7,000 5.05 5.05
02-05-14 4.85 5.00 4.85 1,900 5.00 5.00
02-05-13 4.85 4.90 4.80 2,500 4.90 4.90
02-05-10 5.00 5.00 4.70 19,000 4.79 4.79
02-05-09 5.00 5.01 5.00 6,800 5.01 5.01
02-05-08 4.79 5.20 4.75 59,000 5.05 5.05
02-05-07 4.95 4.95 4.55 17,900 4.75 4.75
02-05-06 5.00 5.01 5.00 7,100 5.00 5.00
02-05-03 5.20 5.25 5.00 11,900 5.00 5.00
Date Open High Low Vol Cls adjCls
02-05-02 5.19 5.19 5.10 17,700 5.18 5.18
02-05-01 5.10 5.19 5.10 3,600 5.16 5.16
02-04-30 5.16 5.17 5.10 43,300 5.17 5.17
02-04-29 4.95 5.20 4.95 28,500 5.16 5.16
02-04-26 5.10 5.10 5.00 26,800 5.00 5.00
02-04-25 5.15 5.19 5.05 16,900 5.14 5.14
02-04-24 5.20 5.31 5.12 59,700 5.15 5.15
02-04-23 5.03 5.35 5.00 134,100 5.15 5.15
02-04-22 5.05 5.12 5.05 11,500 5.05 5.05
Date Open High Low Vol Cls adjCls
02-04-19 5.11 5.14 5.05 18,200 5.11 5.11
02-04-18 5.00 5.10 4.98 23,800 5.10 5.10
02-04-17 4.60 4.95 4.60 30,900 4.94 4.94
02-04-16 4.56 4.70 4.40 34,800 4.70 4.70
02-04-15 4.70 4.70 4.55 14,000 4.55 4.55
02-04-12 4.55 4.60 4.45 25,700 4.60 4.60
02-04-11 4.75 4.75 4.60 5,200 4.60 4.60
02-04-10 4.65 4.80 4.59 15,200 4.80 4.80
02-04-09 4.70 4.70 4.56 13,900 4.56 4.56
Date Open High Low Vol Cls adjCls
02-04-08 4.92 4.92 4.70 10,200 4.75 4.75
02-04-05 4.90 4.90 4.72 27,800 4.82 4.82
02-04-04 4.90 5.00 4.85 17,200 4.91 4.91
02-04-03 4.95 4.95 4.89 7,500 4.90 4.90
02-04-02 5.05 5.05 4.92 19,100 4.96 4.96
02-04-01 4.90 5.05 4.90 6,900 4.99 4.99
02-03-28 5.05 5.05 4.89 18,800 5.00 5.00
02-03-27 5.00 5.05 4.82 26,500 4.98 4.98
02-03-26 5.00 5.00 4.85 24,100 4.92 4.92
Date Open High Low Vol Cls adjCls
02-03-25 5.20 5.25 5.00 49,600 5.00 5.00
02-03-22 4.90 5.00 4.72 30,200 4.85 4.85
02-03-21 5.15 5.20 4.85 29,600 5.00 5.00
02-03-20 4.51 5.10 4.50 58,300 5.10 5.10
02-03-19 4.55 4.55 4.45 82,900 4.50 4.50
02-03-18 4.74 4.74 4.45 34,500 4.45 4.45
02-03-15 4.55 4.70 4.45 115,600 4.64 4.64
02-03-14 4.90 4.95 4.50 132,200 4.59 4.59
02-03-13 4.85 4.90 4.65 31,500 4.85 4.85
Date Open High Low Vol Cls adjCls
02-03-12 4.91 4.91 4.86 4,400 4.90 4.90
02-03-11 4.95 4.95 4.91 900 4.91 4.91
02-03-08 5.02 5.04 4.90 18,200 5.00 5.00
02-03-07 5.05 5.15 4.92 77,400 5.02 5.02
02-03-06 4.90 5.08 4.90 103,900 5.05 5.05
02-03-05 5.05 5.05 4.80 62,800 4.90 4.90
02-03-04 5.25 5.25 5.10 3,600 5.17 5.17
02-03-01 5.20 5.20 5.20 500 5.20 5.20
02-02-28 5.25 5.25 5.20 21,100 5.25 5.25
Date Open High Low Vol Cls adjCls
02-02-27 5.30 5.30 5.10 22,100 5.20 5.20
02-02-26 5.40 5.45 5.35 26,600 5.35 5.35
02-02-25 5.50 5.50 5.20 45,400 5.45 5.45
02-02-22 5.75 5.75 5.50 4,600 5.75 5.75
02-02-21 5.90 5.95 5.85 3,800 5.85 5.85
02-02-20 5.76 5.90 5.55 9,100 5.85 5.85
02-02-19 6.30 6.30 5.80 6,000 5.80 5.80
02-02-15 6.05 6.20 5.95 25,600 6.20 6.20
02-02-14 5.85 6.50 5.85 14,400 6.15 6.15
Date Open High Low Vol Cls adjCls
02-02-13 5.54 5.85 5.45 12,100 5.80 5.80
02-02-12 5.44 5.62 5.44 8,700 5.50 5.50
02-02-11 5.65 5.69 5.60 4,000 5.69 5.69
02-02-08 5.66 5.90 5.65 29,200 5.70 5.70
02-02-07 5.85 5.90 5.60 7,700 5.73 5.73
02-02-06 6.00 6.00 5.75 3,500 5.75 5.75
02-02-05 6.30 6.30 6.00 3,800 6.00 6.00
02-02-04 6.31 6.40 6.30 1,400 6.30 6.30
02-02-01 6.50 6.50 6.40 4,400 6.40 6.40
Date Open High Low Vol Cls adjCls
02-01-31 6.45 6.45 6.40 1,800 6.40 6.40
02-01-30 6.35 6.55 6.35 6,600 6.48 6.48
02-01-29 6.10 6.25 6.10 3,800 6.25 6.25
02-01-28 6.20 6.20 6.10 3,300 6.10 6.10
02-01-25 6.00 6.10 5.55 25,500 6.10 6.10
02-01-24 6.40 6.40 6.10 6,600 6.10 6.10
02-01-23 6.55 6.68 6.50 9,900 6.50 6.50
02-01-22 6.55 6.75 6.35 8,200 6.35 6.35
02-01-18 6.75 6.75 6.75 100 6.75 6.75
Date Open High Low Vol Cls adjCls
02-01-17 6.90 6.90 6.52 10,300 6.84 6.84
02-01-16 7.00 7.14 6.81 12,900 7.00 7.00
02-01-15 7.05 7.10 6.85 11,000 7.10 7.10
02-01-14 7.21 7.21 7.05 23,500 7.10 7.10
02-01-11 7.16 7.65 7.16 37,900 7.21 7.21
02-01-10 7.17 7.25 7.12 30,600 7.15 7.15
02-01-09 7.25 7.25 7.05 72,000 7.10 7.10
02-01-08 7.00 7.09 7.00 22,000 7.05 7.05
02-01-07 7.10 7.10 6.95 41,700 7.01 7.01
Date Open High Low Vol Cls adjCls
02-01-04 6.60 7.25 6.60 54,700 7.05 7.05
02-01-03 6.75 6.85 6.15 10,300 6.55 6.55
02-01-02 6.65 6.85 6.55 6,300 6.85 6.85
01-12-31 6.95 7.00 6.82 43,600 6.90 6.90
01-12-28 6.80 6.98 6.80 21,100 6.81 6.81
01-12-27 6.51 6.75 6.51 6,500 6.75 6.75
01-12-26 6.70 6.80 6.60 10,100 6.60 6.60
01-12-24 7.10 7.10 6.80 47,400 6.88 6.88
01-12-21 6.60 7.33 6.60 49,700 7.00 7.00
Date Open High Low Vol Cls adjCls
01-12-20 6.45 6.65 6.20 18,400 6.60 6.60
01-12-19 5.95 6.75 5.95 48,900 6.50 6.50
01-12-18 5.85 6.15 5.85 21,900 6.00 6.00
01-12-17 5.62 6.20 5.60 26,100 5.80 5.80
01-12-14 5.19 5.60 5.19 21,400 5.60 5.60
01-12-13 5.25 5.35 5.05 60,600 5.10 5.10
01-12-12 5.20 5.30 5.20 23,100 5.20 5.20
01-12-11 5.35 5.35 5.20 19,700 5.20 5.20
01-12-10 5.50 5.70 5.40 18,400 5.40 5.40
Date Open High Low Vol Cls adjCls
01-12-07 5.15 5.45 5.15 16,900 5.45 5.45
01-12-06 5.10 5.18 5.00 5,400 5.05 5.05
01-12-05 5.25 5.25 5.10 11,200 5.11 5.11
01-12-04 5.20 5.20 5.10 6,000 5.10 5.10
01-12-03 5.10 5.35 5.10 61,800 5.10 5.10
01-11-30 5.50 5.65 5.10 39,200 5.10 5.10
01-11-29 5.55 5.65 5.45 68,400 5.45 5.45
01-11-28 5.15 5.65 5.15 17,200 5.50 5.50
01-11-27 5.40 5.73 5.00 81,000 5.25 5.25
Date Open High Low Vol Cls adjCls
01-11-26 5.70 5.70 5.50 7,700 5.50 5.50
01-11-23 5.65 5.70 5.55 4,300 5.55 5.55
01-11-21 5.40 5.50 5.35 2,300 5.50 5.50
01-11-20 5.40 5.50 5.40 9,900 5.42 5.42
01-11-19 5.35 5.40 5.25 5,800 5.40 5.40
01-11-16 5.40 5.43 5.35 7,100 5.40 5.40
01-11-15 5.55 5.55 5.15 10,900 5.50 5.50
01-11-14 5.64 5.64 5.64 300 5.64 5.64
01-11-13 5.50 5.70 5.50 6,500 5.70 5.70
Date Open High Low Vol Cls adjCls
01-11-12 5.35 5.45 5.25 8,200 5.45 5.45
01-11-09 5.35 5.35 5.35 1,000 5.35 5.35
01-11-08 5.70 5.70 5.35 8,600 5.35 5.35
01-11-07 5.45 5.55 5.35 8,000 5.50 5.50
01-11-06 5.40 5.50 5.35 1,600 5.50 5.50
01-11-05 5.60 5.60 5.40 5,800 5.46 5.46
01-11-02 5.75 5.80 5.50 4,400 5.70 5.70
01-11-01 5.70 5.90 5.50 16,400 5.65 5.65
01-10-31 5.25 5.45 5.21 11,400 5.45 5.45
Date Open High Low Vol Cls adjCls
01-10-30 5.40 5.40 5.00 8,800 5.15 5.15
01-10-29 5.00 5.25 5.00 23,400 5.25 5.25
01-10-26 5.35 5.35 4.82 15,700 5.01 5.01
01-10-25 5.25 5.37 5.15 20,800 5.35 5.35
01-10-24 5.30 5.30 5.25 2,900 5.25 5.25
01-10-23 4.96 5.25 4.96 12,500 5.15 5.15
01-10-22 4.95 5.00 4.91 25,700 4.96 4.96
01-10-19 4.90 5.05 4.90 15,300 5.05 5.05
01-10-18 5.10 5.10 4.90 18,100 5.00 5.00
Date Open High Low Vol Cls adjCls
01-10-17 5.08 5.10 4.90 23,500 5.10 5.10
01-10-16 5.10 5.20 5.08 4,600 5.08 5.08
01-10-15 5.50 5.60 5.07 19,100 5.07 5.07
01-10-12 5.80 5.90 5.57 12,600 5.57 5.57
01-10-11 5.70 5.80 5.50 15,900 5.69 5.69
01-10-10 5.90 6.20 5.65 49,600 5.75 5.75
01-10-09 5.35 6.15 5.35 36,900 5.85 5.85
01-10-08 5.30 5.30 5.20 600 5.25 5.25
01-10-05 5.30 5.45 5.15 5,100 5.25 5.25
Date Open High Low Vol Cls adjCls
01-10-04 4.95 5.25 4.85 6,400 5.20 5.20
01-10-03 4.90 5.05 4.70 88,900 5.05 5.05
01-10-02 4.90 5.02 4.65 70,000 5.02 5.02
01-10-01 4.95 4.95 4.70 8,600 4.85 4.85
01-09-28 5.10 5.25 4.85 36,500 5.14 5.14
01-09-27 5.05 5.05 5.05 500 5.05 5.05
01-09-26 5.00 5.00 4.90 3,700 4.90 4.90
01-09-25 5.15 5.20 5.00 25,500 5.00 5.00
01-09-24 4.75 5.15 4.75 8,300 5.15 5.15
Date Open High Low Vol Cls adjCls
01-09-21 4.90 5.00 4.50 85,100 4.79 4.79
01-09-20 5.15 5.15 4.50 44,500 5.00 5.00
01-09-19 5.65 5.80 4.95 29,100 5.29 5.29
01-09-18 5.50 6.00 5.50 17,800 5.75 5.75
01-09-17 5.65 5.75 5.20 39,200 5.50 5.50
01-09-10 5.94 5.94 5.60 23,400 5.80 5.80
01-09-07 5.95 6.00 5.81 12,900 5.94 5.94
01-09-06 6.30 6.30 5.96 40,100 6.00 6.00
01-09-05 6.51 6.70 6.30 10,100 6.40 6.40
Date Open High Low Vol Cls adjCls
01-09-04 6.90 7.00 6.55 8,100 6.65 6.65
01-08-31 6.99 6.99 6.65 45,800 6.70 6.70
01-08-30 6.75 6.75 6.50 11,600 6.50 6.50
01-08-29 7.00 7.00 6.75 11,100 6.85 6.85
01-08-28 6.95 7.05 6.75 27,100 6.75 6.75
01-08-27 6.80 7.04 6.60 72,100 6.90 6.90
01-08-24 6.25 6.70 6.20 35,900 6.65 6.65
01-08-23 6.01 6.20 6.01 17,300 6.20 6.20
01-08-22 6.09 6.09 5.90 12,900 6.01 6.01
Date Open High Low Vol Cls adjCls
01-08-21 6.00 6.20 6.00 33,100 6.09 6.09
01-08-20 5.79 6.00 5.79 22,400 6.00 6.00
01-08-17 5.80 5.80 5.75 18,300 5.75 5.75
01-08-16 5.91 6.00 5.82 62,700 5.95 5.95
01-08-15 6.00 6.10 5.80 36,900 5.91 5.91
01-08-14 5.60 6.05 5.60 30,100 6.05 6.05
01-08-13 5.44 5.70 5.44 4,000 5.50 5.50
01-08-10 5.51 5.51 5.41 9,000 5.50 5.50
01-08-09 5.65 5.65 5.65 500 5.65 5.65
Date Open High Low Vol Cls adjCls
01-08-08 5.70 5.75 5.62 8,000 5.62 5.62
01-08-07 5.85 5.85 5.60 11,200 5.60 5.60
01-08-06 5.95 6.00 5.71 22,100 5.78 5.78
01-08-03 5.65 5.90 5.65 17,400 5.85 5.85
01-08-02 5.60 5.70 5.50 51,100 5.64 5.64
01-08-01 5.60 5.60 5.45 51,100 5.45 5.45
01-07-31 5.61 5.61 5.42 13,200 5.56 5.56
01-07-30 5.70 5.70 5.60 8,200 5.60 5.60
01-07-27 5.89 5.90 5.50 66,900 5.70 5.70
Date Open High Low Vol Cls adjCls
01-07-26 5.70 5.70 5.30 19,700 5.64 5.64
01-07-25 5.95 6.15 5.71 36,200 5.75 5.75
01-07-24 5.19 6.00 5.17 51,800 5.95 5.95
01-07-23 5.15 5.20 5.07 7,600 5.19 5.19
01-07-20 5.10 5.25 5.01 12,800 5.15 5.15
01-07-19 5.15 5.24 5.00 21,400 5.20 5.20
01-07-18 5.01 5.10 5.00 9,800 5.00 5.00
01-07-17 5.00 5.02 5.00 28,300 5.01 5.01
01-07-16 4.99 5.00 4.75 105,000 5.00 5.00
Date Open High Low Vol Cls adjCls
01-07-13 4.95 4.99 4.81 15,700 4.99 4.99
01-07-12 4.99 4.99 4.75 75,700 4.76 4.76
01-07-11 5.20 5.23 4.99 26,400 4.99 4.99
01-07-10 5.29 5.29 5.10 8,400 5.10 5.10
01-07-09 5.25 5.40 5.15 57,900 5.25 5.25
01-07-06 5.00 5.09 5.00 5,300 5.09 5.09
01-07-05 5.10 5.10 5.00 8,200 5.10 5.10
01-07-03 5.10 5.10 5.06 4,700 5.10 5.10
01-07-02 5.20 5.20 3.64 87,300 5.10 5.10
Date Open High Low Vol Cls adjCls
01-06-29 5.05 5.32 5.05 63,600 5.30 5.30
01-06-28 5.09 5.20 5.03 17,800 5.10 5.10
01-06-27 5.02 5.30 4.90 23,800 5.01 5.01
01-06-26 5.15 5.30 5.00 48,400 5.20 5.20
01-06-25 5.20 5.20 5.15 1,400 5.15 5.15
01-06-22 5.25 5.35 5.20 7,500 5.20 5.20
01-06-21 4.85 5.20 4.85 26,300 5.20 5.20
01-06-20 4.95 5.00 4.85 5,200 4.85 4.85
01-06-19 5.00 5.00 4.75 7,200 4.85 4.85
Date Open High Low Vol Cls adjCls
01-06-18 5.10 5.49 5.00 24,800 5.00 5.00
01-06-15 5.30 5.60 5.10 71,000 5.10 5.10
01-06-14 4.85 5.35 4.80 60,900 5.20 5.20
01-06-13 4.70 4.99 4.65 65,400 4.74 4.74
01-06-12 4.35 4.74 4.30 120,100 4.70 4.70
01-06-11 4.40 4.45 4.35 7,700 4.43 4.43
01-06-08 4.45 4.45 4.15 10,500 4.45 4.45
01-06-07 4.25 4.35 4.25 2,500 4.30 4.30
01-06-06 4.25 4.30 4.25 1,900 4.25 4.25
Date Open High Low Vol Cls adjCls
01-06-05 4.30 4.30 4.30 700 4.30 4.30
01-06-04 4.10 4.50 4.10 14,400 4.40 4.40
01-06-01 4.15 4.15 4.10 2,500 4.10 4.10
01-05-31 3.86 4.25 3.85 29,000 4.23 4.23
01-05-30 3.80 3.95 3.80 102,000 3.80 3.80
01-05-29 3.85 3.85 3.85 3,500 3.85 3.85
01-05-25 3.85 3.85 3.70 60,800 3.84 3.84
01-05-24 3.75 3.85 3.75 3,000 3.85 3.85
01-05-23 3.75 3.75 3.75 0 3.75 3.75
Date Open High Low Vol Cls adjCls
01-05-22 3.90 3.90 3.75 8,600 3.75 3.75
01-05-21 3.80 3.90 3.75 7,700 3.90 3.90
01-05-18 3.85 3.85 3.70 1,500 3.80 3.80
01-05-17 3.60 3.88 3.60 2,600 3.80 3.80
01-05-16 3.50 3.70 3.50 3,100 3.65 3.65
01-05-15 3.45 3.60 3.45 2,400 3.60 3.60
01-05-14 3.60 3.60 3.45 7,700 3.46 3.46
01-05-11 3.61 3.61 3.60 700 3.60 3.60
01-05-10 3.80 3.80 3.70 1,100 3.70 3.70
Date Open High Low Vol Cls adjCls
01-05-09 3.60 3.71 3.60 1,100 3.71 3.71
01-05-08 3.86 3.89 3.70 2,300 3.70 3.70
01-05-07 3.70 3.70 3.70 1,500 3.70 3.70
01-05-04 3.80 3.80 3.80 200 3.80 3.80
01-05-03 3.70 3.84 3.70 1,100 3.84 3.84
01-05-02 3.85 3.85 3.70 3,700 3.70 3.70
01-05-01 4.00 4.00 3.90 1,100 3.90 3.90
01-04-30 3.97 4.05 3.97 1,100 4.00 4.00
01-04-27 4.00 4.12 4.00 30,800 4.07 4.07
Date Open High Low Vol Cls adjCls
01-04-26 3.80 4.05 3.75 29,900 4.00 4.00
01-04-25 3.65 3.65 3.60 3,000 3.65 3.65
01-04-24 3.50 3.56 3.50 2,100 3.55 3.55
01-04-23 3.50 3.50 3.35 5,100 3.39 3.39
01-04-20 3.52 3.60 3.00 25,600 3.60 3.60
01-04-19 3.93 3.93 3.61 9,000 3.77 3.77
01-04-18 4.05 4.05 3.85 196,700 3.85 3.85
01-04-17 4.10 4.14 4.00 9,500 4.00 4.00
01-04-16 3.80 4.17 3.80 28,900 4.00 4.00
Date Open High Low Vol Cls adjCls
01-04-12 3.20 3.70 3.20 10,800 3.70 3.70
01-04-11 3.20 3.29 3.16 2,800 3.29 3.29
01-04-10 3.20 3.20 3.20 200 3.20 3.20
01-04-09 3.30 3.30 3.30 200 3.30 3.30
01-04-06 3.40 3.40 3.40 0 3.40 3.40
01-04-05 3.35 3.40 3.35 33,100 3.40 3.40
01-04-04 3.50 3.50 3.25 2,000 3.39 3.39
01-04-03 3.80 3.80 3.60 4,100 3.64 3.64
01-04-02 3.00 4.05 3.00 4,000 3.85 3.85
Date Open High Low Vol Cls adjCls
01-03-30 4.14 4.14 4.14 500 4.14 4.14
01-03-29 4.00 4.10 3.90 6,900 4.10 4.10
01-03-28 4.10 4.25 4.10 1,500 4.25 4.25
01-03-27 4.00 4.10 3.75 34,100 4.10 4.10
01-03-26 4.00 4.00 4.00 2,000 4.00 4.00
01-03-23 4.05 4.05 3.80 10,600 3.90 3.90
01-03-22 4.20 4.20 3.80 20,500 4.10 4.10
01-03-21 4.25 4.25 4.25 1,000 4.25 4.25
01-03-20 4.15 4.30 4.10 1,100 4.30 4.30
Date Open High Low Vol Cls adjCls
01-03-19 4.25 4.25 4.25 1,500 4.25 4.25
01-03-16 4.25 4.31 4.20 1,300 4.31 4.31
01-03-15 4.47 4.47 4.47 500 4.47 4.47
01-03-14 4.00 4.35 4.00 11,600 4.35 4.35
01-03-13 4.50 4.50 4.25 6,300 4.30 4.30
01-03-12 4.40 4.40 4.25 2,500 4.25 4.25
01-03-09 4.75 4.75 4.60 1,300 4.60 4.60
01-03-08 4.50 4.90 4.50 21,600 4.75 4.75
01-03-07 3.85 4.35 3.85 13,000 4.35 4.35
Date Open High Low Vol Cls adjCls
01-03-06 3.75 3.75 3.75 200 3.75 3.75
01-03-05 3.60 3.61 3.60 300 3.61 3.61
01-03-02 3.60 3.60 3.60 0 3.60 3.60
01-03-01 3.68 3.68 3.60 1,700 3.60 3.60
01-02-28 3.50 3.80 3.40 5,800 3.80 3.80
01-02-27 3.70 3.70 3.50 900 3.50 3.50
01-02-26 3.70 3.70 3.50 3,200 3.50 3.50
01-02-23 3.50 3.70 3.50 8,300 3.70 3.70
01-02-22 3.63 3.66 3.50 4,100 3.66 3.66
Date Open High Low Vol Cls adjCls
01-02-21 3.75 3.75 3.75 0 3.75 3.75
01-02-20 3.75 3.75 3.75 800 3.75 3.75
01-02-16 3.80 3.89 3.70 305,700 3.89 3.89
01-02-15 3.80 3.80 3.80 2,000 3.80 3.80
01-02-14 4.00 4.00 3.90 3,000 3.90 3.90
01-02-13 3.90 4.00 3.80 1,800 4.00 4.00
01-02-12 4.05 4.05 4.00 5,300 4.00 4.00
01-02-09 4.14 4.14 4.14 0 4.14 4.14
01-02-08 4.10 4.15 4.10 6,500 4.14 4.14
Date Open High Low Vol Cls adjCls
01-02-07 4.15 4.15 4.00 800 4.15 4.15
01-02-06 4.05 4.28 4.05 22,100 4.25 4.25
01-02-05 4.15 4.25 4.15 27,200 4.25 4.25
01-02-02 4.35 4.35 4.30 16,000 4.30 4.30
01-02-01 4.40 4.40 4.25 9,200 4.35 4.35
01-01-31 4.40 4.50 4.26 22,000 4.39 4.39
01-01-30 4.40 4.60 4.40 29,500 4.40 4.40
01-01-29 4.27 4.40 4.27 800 4.40 4.40
01-01-26 4.38 4.38 4.38 200 4.38 4.38
Date Open High Low Vol Cls adjCls
01-01-25 4.25 4.50 4.25 2,800 4.44 4.44
01-01-24 4.50 4.50 4.38 3,200 4.38 4.38
01-01-23 4.44 4.63 4.44 15,700 4.63 4.63
01-01-22 4.50 4.50 4.31 1,800 4.31 4.31
01-01-19 4.63 4.63 4.38 9,500 4.38 4.38
01-01-18 4.75 4.75 4.69 8,100 4.69 4.69
01-01-17 4.63 5.25 4.63 15,700 4.81 4.81
01-01-16 4.06 4.81 4.06 13,100 4.75 4.75
01-01-12 3.94 3.94 3.94 0 3.94 3.94
Date Open High Low Vol Cls adjCls
01-01-11 3.94 3.94 3.94 600 3.94 3.94
01-01-10 3.75 3.94 3.50 5,000 3.94 3.94
01-01-09 3.88 3.88 3.88 0 3.88 3.88
01-01-08 3.88 3.88 3.69 3,700 3.88 3.88
01-01-05 4.06 4.06 4.06 0 4.06 4.06
01-01-04 3.94 4.06 3.94 1,200 4.06 4.06
01-01-03 4.00 4.00 3.75 4,300 3.88 3.88
01-01-02 4.25 4.25 4.13 1,000 4.13 4.13
00-12-29 3.75 4.50 3.63 38,000 4.38 4.38
Date Open High Low Vol Cls adjCls
00-12-28 4.00 4.00 3.88 7,300 3.88 3.88
00-12-27 3.75 4.00 3.50 15,700 4.00 4.00
00-12-26 4.00 4.00 3.75 12,900 3.88 3.88
00-12-22 3.63 4.19 3.50 21,000 4.13 4.13
00-12-21 3.44 3.50 3.25 3,700 3.50 3.50
00-12-20 3.63 3.63 3.50 6,800 3.50 3.50
00-12-19 3.63 3.94 3.50 16,200 3.75 3.75
00-12-18 3.75 3.75 3.69 6,500 3.75 3.75
00-12-15 4.06 4.06 3.88 3,500 4.06 4.06
Date Open High Low Vol Cls adjCls
00-12-14 4.06 4.06 4.06 0 4.06 4.06
00-12-13 4.06 4.06 4.06 500 4.06 4.06
00-12-12 4.19 4.19 4.13 1,600 4.13 4.13
00-12-11 4.31 4.31 4.19 1,400 4.31 4.31
00-12-08 4.44 4.44 4.44 100 4.44 4.44
00-12-07 4.63 4.63 4.38 2,700 4.56 4.56
00-12-06 4.75 5.06 4.69 8,800 4.69 4.69
00-12-05 4.25 5.06 4.25 42,500 4.88 4.88
00-12-04 4.06 4.25 3.88 10,900 3.88 3.88
Date Open High Low Vol Cls adjCls
00-12-01 3.88 4.00 3.88 7,400 3.88 3.88
00-11-30 3.75 3.94 3.50 38,800 3.88 3.88
00-11-29 4.00 4.00 3.38 38,400 3.88 3.88
00-11-28 4.25 4.25 3.88 10,800 4.19 4.19
00-11-27 4.50 4.50 4.25 3,000 4.25 4.25
00-11-24 4.38 4.38 4.38 200 4.38 4.38
00-11-22 4.19 4.38 4.00 10,400 4.13 4.13
00-11-21 4.38 4.38 4.13 2,300 4.31 4.31
00-11-20 4.31 4.31 4.13 5,200 4.25 4.25
Date Open High Low Vol Cls adjCls
00-11-17 4.50 4.50 4.50 0 4.50 4.50
00-11-16 4.50 4.50 4.44 2,700 4.50 4.50
00-11-15 4.88 4.88 4.63 2,300 4.63 4.63
00-11-14 4.88 5.06 4.50 24,500 5.00 5.00
00-11-13 5.38 5.38 4.50 19,000 5.00 5.00
00-11-10 5.25 5.56 5.25 7,400 5.56 5.56
00-11-09 5.38 5.38 5.25 3,100 5.25 5.25
00-11-08 5.44 5.44 5.44 0 5.44 5.44
00-11-07 5.38 5.44 5.38 1,500 5.44 5.44
Date Open High Low Vol Cls adjCls
00-11-06 5.50 5.50 5.50 7,600 5.50 5.50
00-11-03 5.25 5.50 5.25 3,500 5.38 5.38
00-11-02 5.25 5.56 4.88 12,800 5.44 5.44
00-11-01 5.25 5.56 5.13 17,600 5.13 5.13
00-10-31 5.00 5.06 5.00 4,200 5.06 5.06
00-10-30 5.38 5.63 5.13 21,300 5.25 5.25
00-10-27 5.13 5.56 5.00 14,600 5.50 5.50
00-10-26 5.00 5.13 4.88 7,400 5.00 5.00
00-10-25 4.81 5.25 4.81 42,100 5.13 5.13
Date Open High Low Vol Cls adjCls
00-10-24 4.75 4.75 4.75 4,800 4.75 4.75
00-10-23 4.88 5.00 4.88 900 5.00 5.00
00-10-20 4.75 4.88 4.50 6,700 4.63 4.63
00-10-19 4.63 5.00 4.38 29,100 5.00 5.00
00-10-18 4.56 4.75 4.56 28,400 4.75 4.75
00-10-17 4.25 4.69 4.25 28,400 4.63 4.63
00-10-16 4.00 4.63 3.75 37,000 4.38 4.38
00-10-13 3.81 4.00 3.81 13,500 3.88 3.88
00-10-12 4.13 4.13 3.63 11,400 3.88 3.88
Date Open High Low Vol Cls adjCls
00-10-11 4.38 4.38 4.13 6,000 4.13 4.13
00-10-10 4.13 4.50 4.00 79,600 4.38 4.38
00-10-09 4.00 4.38 3.88 30,000 4.00 4.00
00-10-06 4.38 4.38 3.88 29,500 4.00 4.00
00-10-05 2.88 4.13 2.88 60,400 4.13 4.13
00-10-04 3.00 3.00 3.00 1,400 3.00 3.00
00-10-03 2.56 3.00 2.50 9,700 3.00 3.00
00-10-02 2.50 2.69 2.25 104,300 2.69 2.69
00-09-29 2.88 2.88 2.38 159,200 2.63 2.63
Date Open High Low Vol Cls adjCls
00-09-28 2.81 2.81 2.81 900 2.81 2.81
00-09-27 2.81 2.94 2.81 6,300 2.81 2.81
00-09-26 2.88 2.88 2.81 8,100 2.81 2.81
00-09-25 2.88 2.88 2.88 100 2.88 2.88
00-09-22 3.00 3.00 2.88 19,100 2.88 2.88
00-09-21 3.25 3.25 3.25 0 3.25 3.25
00-09-20 3.13 3.25 3.13 3,200 3.25 3.25
00-09-19 3.00 3.25 3.00 3,000 3.25 3.25
00-09-18 3.25 3.25 2.88 4,200 3.06 3.06
Date Open High Low Vol Cls adjCls
00-09-15 3.44 3.44 3.44 200 3.44 3.44
00-09-14 3.44 3.44 3.31 1,500 3.31 3.31
00-09-13 3.31 3.38 3.31 6,500 3.31 3.31
00-09-12 3.50 3.50 3.38 2,600 3.38 3.38
00-09-11 3.50 3.50 3.38 21,100 3.44 3.44
00-09-08 3.44 3.50 3.31 4,100 3.31 3.31
00-09-07 3.00 3.38 3.00 1,700 3.38 3.38
00-09-06 3.00 3.00 3.00 1,000 3.00 3.00
00-09-05 2.94 3.13 2.94 4,000 3.00 3.00
Date Open High Low Vol Cls adjCls
00-09-01 3.00 3.06 3.00 1,700 3.06 3.06
00-08-31 2.88 3.00 2.88 3,600 3.00 3.00
00-08-30 3.00 3.00 3.00 1,000 3.00 3.00
00-08-29 2.81 3.13 2.81 15,500 3.13 3.13
00-08-28 3.38 3.38 3.00 2,500 3.13 3.13
00-08-25 3.38 3.38 3.06 7,400 3.25 3.25
00-08-24 3.19 3.75 3.19 30,000 3.44 3.44
00-08-23 2.56 2.81 2.56 9,500 2.75 2.75
00-08-22 2.56 2.69 2.56 4,400 2.69 2.69
Date Open High Low Vol Cls adjCls
00-08-21 2.81 2.81 2.50 21,000 2.69 2.69
00-08-18 2.75 2.81 2.63 2,100 2.81 2.81
00-08-17 3.06 3.06 3.00 3,300 3.00 3.00
00-08-16 3.13 3.13 2.88 1,900 3.06 3.06
00-08-15 3.38 3.38 3.13 2,300 3.13 3.13
00-08-14 3.25 3.25 3.25 300 3.25 3.25
00-08-11 3.25 3.38 3.25 2,900 3.25 3.25
00-08-10 3.00 3.38 3.00 15,200 3.38 3.38
00-08-09 3.13 3.19 3.00 2,200 3.13 3.13
Date Open High Low Vol Cls adjCls
00-08-08 3.00 3.00 3.00 1,100 3.00 3.00
00-08-07 3.13 3.13 3.00 3,300 3.00 3.00
00-08-04 3.25 3.25 3.25 800 3.25 3.25
00-08-03 3.25 3.38 2.88 10,900 3.25 3.25
00-08-02 3.13 3.31 3.13 4,000 3.13 3.13
00-08-01 2.88 3.13 2.88 6,600 3.13 3.13
00-07-31 3.38 3.75 3.13 7,800 3.13 3.13
00-07-28 3.63 3.63 3.25 5,200 3.25 3.25
00-07-27 4.06 4.06 3.63 6,500 3.63 3.63
Date Open High Low Vol Cls adjCls
00-07-26 4.19 4.50 3.75 8,700 4.06 4.06
00-07-25 4.31 4.44 4.31 5,200 4.31 4.31
00-07-24 3.94 4.63 3.94 79,300 4.31 4.31
00-07-21 3.88 3.94 3.63 9,600 3.88 3.88
00-07-20 3.38 3.88 3.38 84,300 3.81 3.81
00-07-19 2.75 3.38 2.56 60,400 3.13 3.13
00-07-18 2.63 2.69 2.56 13,700 2.63 2.63
00-07-17 2.69 2.69 2.69 2,600 2.69 2.69
00-07-14 2.63 2.63 2.38 12,300 2.56 2.56
Date Open High Low Vol Cls adjCls
00-07-13 2.75 2.75 2.50 15,200 2.75 2.75
00-07-12 2.75 2.75 2.56 12,200 2.75 2.75
00-07-11 2.81 2.88 2.56 35,200 2.63 2.63
00-07-10 2.94 2.94 2.81 3,500 2.81 2.81
00-07-07 2.81 3.06 2.81 2,500 3.06 3.06
00-07-06 2.81 3.00 2.81 4,800 2.94 2.94
00-07-05 2.88 3.19 2.75 13,000 2.75 2.75
00-07-03 2.56 2.81 2.38 17,400 2.81 2.81
00-06-30 2.63 2.75 2.63 14,000 2.63 2.63
Date Open High Low Vol Cls adjCls
00-06-29 2.69 2.69 2.56 13,600 2.56 2.56
00-06-28 2.75 2.88 2.63 15,300 2.75 2.75
00-06-27 3.06 3.13 2.38 57,900 2.63 2.63
00-06-26 3.13 3.19 3.06 10,500 3.13 3.13
00-06-23 3.13 3.25 3.13 22,300 3.25 3.25
00-06-22 3.50 3.50 3.25 3,900 3.38 3.38
00-06-21 3.44 3.50 3.19 10,700 3.50 3.50
00-06-20 3.44 3.50 3.44 3,500 3.44 3.44
00-06-19 3.44 3.50 3.38 18,500 3.44 3.44
Date Open High Low Vol Cls adjCls
00-06-16 3.50 3.50 3.50 500 3.50 3.50
00-06-15 3.50 3.63 3.44 76,200 3.63 3.63
00-06-14 3.63 3.63 3.44 13,200 3.44 3.44
00-06-13 3.75 3.75 3.69 3,100 3.69 3.69
00-06-12 3.81 3.81 3.75 5,200 3.75 3.75
00-06-09 3.88 3.88 3.88 6,100 3.88 3.88
00-06-08 3.75 3.88 3.75 6,800 3.75 3.75
00-06-07 3.75 3.75 3.63 3,000 3.75 3.75
00-06-06 3.69 3.88 3.56 19,500 3.63 3.63
Date Open High Low Vol Cls adjCls
00-06-05 3.69 3.88 3.56 16,500 3.56 3.56
00-06-02 3.88 4.00 3.50 35,900 3.75 3.75
00-06-01 3.63 3.75 3.63 1,200 3.75 3.75
00-05-31 3.81 3.94 3.69 6,400 3.75 3.75
00-05-30 3.88 4.00 3.69 9,300 3.88 3.88
00-05-26 4.13 4.13 3.88 66,700 4.00 4.00
00-05-25 4.19 4.19 4.19 5,000 4.19 4.19
00-05-24 4.25 4.38 4.13 5,200 4.25 4.25
00-05-23 4.38 4.38 4.25 3,700 4.25 4.25
Date Open High Low Vol Cls adjCls
00-05-22 4.75 4.75 4.50 4,500 4.50 4.50
00-05-19 4.75 5.00 4.75 31,500 4.88 4.88
00-05-18 4.88 4.94 4.63 22,600 4.75 4.75
00-05-17 4.63 4.81 4.38 28,600 4.75 4.75
00-05-16 4.88 4.88 4.63 25,600 4.88 4.88
00-05-15 4.88 4.88 4.63 13,300 4.63 4.63
00-05-12 4.63 4.75 4.63 2,600 4.69 4.69
00-05-11 4.25 4.63 4.25 17,100 4.50 4.50
00-05-10 4.75 4.75 4.31 16,500 4.31 4.31
Date Open High Low Vol Cls adjCls
00-05-09 4.94 4.94 4.81 9,400 4.81 4.81
00-05-08 5.00 5.06 4.94 15,400 5.06 5.06
00-05-05 4.88 5.13 4.88 11,600 5.06 5.06
00-05-04 4.81 4.81 4.75 500 4.75 4.75
00-05-03 4.75 4.88 4.50 11,000 4.88 4.88
00-05-02 4.50 5.00 4.50 5,700 4.88 4.88
00-05-01 4.38 4.75 4.38 14,400 4.69 4.69
00-04-28 4.13 4.63 4.13 16,900 4.50 4.50
00-04-27 4.38 4.50 4.13 7,900 4.19 4.19
Date Open High Low Vol Cls adjCls
00-04-26 4.25 4.63 4.25 9,300 4.44 4.44
00-04-25 3.75 5.13 3.56 57,800 4.19 4.19
00-04-24 3.75 3.75 3.63 5,400 3.63 3.63
00-04-20 3.88 3.88 3.69 2,900 3.88 3.88
00-04-19 3.75 4.00 3.63 63,300 3.81 3.81
00-04-18 3.50 4.13 3.50 58,900 3.88 3.88
00-04-17 3.50 3.50 3.00 81,800 3.38 3.38
00-04-14 4.38 4.44 3.44 42,500 3.69 3.69
00-04-13 4.63 4.63 4.06 11,300 4.50 4.50
Date Open High Low Vol Cls adjCls
00-04-12 4.63 4.69 4.44 7,700 4.50 4.50
00-04-11 4.56 4.75 4.44 22,400 4.63 4.63
00-04-10 4.88 5.00 4.63 12,000 4.63 4.63
00-04-07 4.44 5.13 4.44 24,600 5.06 5.06
00-04-06 4.63 4.88 4.38 105,800 4.56 4.56
00-04-05 3.88 4.75 3.75 22,200 4.50 4.50
00-04-04 4.38 4.50 3.75 36,100 4.00 4.00
00-04-03 4.75 4.88 4.38 18,800 4.50 4.50
00-03-31 4.50 4.75 4.50 22,400 4.75 4.75
Date Open High Low Vol Cls adjCls
00-03-30 4.38 5.00 4.13 48,900 4.38 4.38
00-03-29 4.88 5.00 4.25 58,100 4.50 4.50
00-03-28 5.00 5.19 4.88 30,900 5.00 5.00
00-03-27 5.25 5.31 5.06 7,700 5.06 5.06
00-03-24 5.69 5.75 5.13 20,600 5.25 5.25
00-03-23 5.63 5.63 5.56 7,800 5.56 5.56
00-03-22 5.56 5.88 5.56 14,000 5.75 5.75
00-03-21 5.56 5.63 5.13 32,500 5.56 5.56
00-03-20 5.50 5.88 5.50 21,000 5.63 5.63
Date Open High Low Vol Cls adjCls
00-03-17 5.69 5.88 5.38 9,500 5.50 5.50
00-03-16 5.88 5.94 5.38 26,200 5.75 5.75
00-03-15 6.50 6.50 5.75 69,200 6.00 6.00
00-03-14 7.50 7.50 6.56 24,800 6.63 6.63
00-03-13 7.88 7.94 7.38 51,800 7.50 7.50
00-03-10 8.31 8.38 7.38 98,900 7.94 7.94
00-03-09 8.13 8.44 7.75 127,500 8.31 8.31
00-03-08 7.75 8.38 7.56 84,300 8.00 8.00
00-03-07 8.25 8.44 7.44 190,300 7.50 7.50
Date Open High Low Vol Cls adjCls
00-03-06 6.75 7.88 6.75 131,700 7.50 7.50
00-03-03 6.81 6.81 6.13 42,400 6.63 6.63
00-03-02 7.00 7.25 6.50 35,900 6.94 6.94
00-03-01 6.81 7.13 6.56 29,000 7.13 7.13
00-02-29 6.63 6.75 6.25 117,800 6.69 6.69
00-02-28 7.63 7.63 6.50 103,800 6.50 6.50
00-02-25 6.88 8.25 6.88 166,500 7.38 7.38
00-02-24 8.13 8.13 6.75 88,900 7.00 7.00
00-02-23 7.88 8.19 7.63 124,400 8.00 8.00
Date Open High Low Vol Cls adjCls
00-02-22 7.63 9.63 6.88 334,600 7.50 7.50
00-02-18 6.94 7.88 6.63 183,900 7.50 7.50
00-02-17 5.75 7.19 5.75 368,400 6.63 6.63
00-02-16 5.50 5.75 5.44 16,900 5.75 5.75
00-02-15 5.19 5.69 5.19 69,700 5.38 5.38
00-02-14 5.25 5.25 5.06 11,200 5.06 5.06
00-02-11 5.13 5.38 5.13 30,800 5.13 5.13
00-02-10 5.25 5.31 5.13 36,800 5.25 5.25
00-02-09 4.88 5.19 4.88 33,200 5.19 5.19
Date Open High Low Vol Cls adjCls
00-02-08 4.88 5.13 4.88 104,700 5.00 5.00
00-02-07 4.63 5.00 4.63 25,700 5.00 5.00
00-02-04 4.75 4.94 4.75 20,200 4.75 4.75
00-02-03 4.88 5.00 4.75 41,100 5.00 5.00
00-02-02 5.31 5.31 4.88 22,200 5.00 5.00
00-02-01 4.63 5.13 4.63 65,900 5.06 5.06
00-01-31 4.63 4.75 4.56 7,400 4.63 4.63
00-01-28 4.81 5.00 4.63 50,400 4.75 4.75
00-01-27 4.81 4.88 4.69 4,900 4.81 4.81
Date Open High Low Vol Cls adjCls
00-01-26 5.00 5.00 4.75 27,000 4.81 4.81
00-01-25 5.06 5.13 4.94 20,200 5.13 5.13
00-01-24 5.63 6.13 5.13 105,800 5.13 5.13
00-01-21 5.44 5.63 5.38 39,300 5.50 5.50
00-01-20 5.06 5.56 5.06 56,100 5.56 5.56
00-01-19 4.63 5.25 4.31 99,300 5.13 5.13
00-01-18 4.31 4.75 4.25 24,400 4.75 4.75
00-01-14 4.38 4.50 4.13 39,400 4.38 4.38
00-01-13 4.88 4.94 4.63 22,300 4.63 4.63
Date Open High Low Vol Cls adjCls
00-01-12 5.25 5.50 4.94 42,700 4.94 4.94
00-01-11 5.31 5.50 5.13 26,400 5.38 5.38
00-01-10 5.38 5.50 5.00 35,200 5.31 5.31
00-01-07 5.50 5.50 5.06 30,900 5.38 5.38
00-01-06 5.38 5.50 5.13 10,700 5.38 5.38
00-01-05 5.56 5.56 5.50 14,300 5.50 5.50
00-01-04 5.63 5.75 5.38 25,100 5.63 5.63
00-01-03 6.13 6.19 5.38 51,800 5.50 5.50
99-12-31 5.06 6.25 5.06 47,000 6.00 6.00
Date Open High Low Vol Cls adjCls
99-12-30 4.94 5.25 4.94 13,300 5.13 5.13
99-12-29 4.88 4.94 4.69 16,600 4.94 4.94
99-12-28 4.63 4.88 4.63 29,500 4.75 4.75
99-12-27 4.88 4.88 4.50 120,500 4.63 4.63
99-12-23 5.06 5.50 4.81 52,400 4.88 4.88
99-12-22 5.38 5.38 5.00 25,600 5.13 5.13
99-12-21 5.44 6.00 5.38 72,700 5.38 5.38
99-12-20 5.56 5.88 5.31 92,200 5.31 5.31
99-12-17 4.50 5.63 4.50 150,000 5.56 5.56
Date Open High Low Vol Cls adjCls
99-12-16 4.75 4.81 4.50 50,700 4.56 4.56
99-12-15 3.81 4.94 3.81 202,700 4.63 4.63
99-12-14 4.00 4.00 3.81 45,900 3.81 3.81
99-12-13 4.13 4.13 3.88 56,300 3.94 3.94
99-12-10 4.06 4.25 4.00 21,700 4.19 4.19
99-12-09 4.75 4.75 4.13 108,300 4.19 4.19
99-12-08 5.00 5.13 4.50 47,300 4.88 4.88
99-12-07 5.06 5.13 4.88 41,800 5.13 5.13
99-12-06 5.19 5.38 5.00 72,600 5.19 5.19
Date Open High Low Vol Cls adjCls
99-12-03 5.44 5.69 5.19 50,200 5.25 5.25
99-12-02 5.50 5.50 4.88 118,700 5.38 5.38
99-12-01 6.94 6.94 5.13 259,800 5.44 5.44
99-11-30 6.56 7.38 6.50 268,400 7.00 7.00
99-11-29 6.25 6.56 6.00 232,300 6.44 6.44
99-11-26 5.88 6.00 5.69 99,200 6.00 6.00
99-11-24 5.88 5.94 5.69 40,400 5.75 5.75
99-11-23 6.06 6.06 5.56 83,600 5.88 5.88
99-11-22 5.81 6.06 5.38 263,000 5.88 5.88
Date Open High Low Vol Cls adjCls
99-11-19 4.94 5.44 4.94 43,800 5.44 5.44
99-11-18 5.13 5.25 5.00 38,700 5.00 5.00
99-11-17 5.13 5.38 5.00 30,000 5.06 5.06
99-11-16 4.75 5.38 4.75 82,500 5.00 5.00
99-11-15 5.19 5.38 4.75 36,400 4.88 4.88
99-11-12 5.25 5.25 4.63 43,900 5.00 5.00
99-11-11 5.00 5.50 5.00 72,200 5.13 5.13
99-11-10 5.63 5.75 4.88 229,600 4.94 4.94
99-11-09 4.75 5.50 4.63 234,400 5.13 5.13
Date Open High Low Vol Cls adjCls
99-11-08 3.94 4.63 3.94 169,000 4.50 4.50
99-11-05 3.69 3.81 3.63 34,500 3.81 3.81
99-11-04 3.13 3.63 3.06 46,600 3.63 3.63
99-11-03 3.19 3.50 3.00 63,400 3.00 3.00
99-11-02 2.94 3.13 2.81 56,100 3.13 3.13
99-11-01 3.00 3.06 2.81 19,400 2.81 2.81
99-10-29 2.81 3.00 2.81 18,300 2.88 2.88
99-10-28 2.88 2.88 2.81 40,200 2.81 2.81
99-10-27 3.06 3.06 2.88 16,100 2.94 2.94
Date Open High Low Vol Cls adjCls
99-10-26 3.06 3.06 2.88 76,600 3.06 3.06
99-10-25 3.00 3.00 2.81 12,600 2.94 2.94
99-10-22 3.25 3.25 3.00 17,900 3.00 3.00
99-10-21 2.63 3.13 2.63 107,100 3.00 3.00
99-10-20 2.56 2.63 2.50 11,100 2.63 2.63
99-10-19 2.63 2.63 2.56 1,500 2.56 2.56
99-10-18 2.81 2.81 2.56 8,800 2.63 2.63
99-10-15 2.94 2.94 2.69 17,500 2.69 2.69
99-10-14 3.00 3.00 2.94 20,000 3.00 3.00
Date Open High Low Vol Cls adjCls
99-10-13 3.06 3.19 3.06 16,000 3.13 3.13
99-10-12 3.25 3.25 3.06 18,400 3.06 3.06
99-10-11 3.31 3.31 3.06 62,500 3.06 3.06
99-10-08 3.06 3.38 3.06 24,100 3.19 3.19
99-10-07 3.13 3.38 3.00 46,100 3.19 3.19
99-10-06 2.88 3.25 2.81 138,100 3.19 3.19
99-10-05 2.81 2.88 2.75 23,700 2.81 2.81
99-10-04 2.50 2.75 2.50 70,800 2.69 2.69
99-10-01 2.75 2.75 2.56 6,800 2.56 2.56
Date Open High Low Vol Cls adjCls
99-09-30 2.69 2.75 2.63 27,500 2.69 2.69
99-09-29 2.63 2.75 2.63 2,500 2.63 2.63
99-09-28 2.81 2.81 2.63 4,000 2.63 2.63
99-09-27 2.75 2.75 2.69 9,500 2.69 2.69
99-09-24 2.69 2.75 2.63 2,900 2.63 2.63
99-09-23 2.88 2.88 2.75 5,400 2.75 2.75
99-09-22 2.94 2.94 2.75 5,900 2.81 2.81
99-09-21 3.00 3.13 2.75 18,200 2.88 2.88
99-09-20 3.00 3.00 2.88 2,800 2.94 2.94
Date Open High Low Vol Cls adjCls
99-09-17 3.13 3.13 2.94 17,300 2.94 2.94
99-09-16 3.06 3.06 3.00 4,900 3.00 3.00
99-09-15 3.13 3.25 3.00 30,200 3.00 3.00
99-09-14 3.38 3.38 3.00 127,800 3.00 3.00
99-09-13 3.94 3.94 3.13 41,100 3.13 3.13
99-09-10 3.00 3.88 3.00 234,800 3.81 3.81
99-09-09 2.81 3.00 2.81 14,300 3.00 3.00
99-09-08 2.81 2.94 2.81 3,100 2.94 2.94
99-09-07 2.94 2.94 2.81 16,900 2.81 2.81
Date Open High Low Vol Cls adjCls
99-09-03 2.88 2.94 2.88 2,400 2.94 2.94
99-09-02 2.88 2.94 2.81 7,900 2.94 2.94
99-09-01 2.94 2.94 2.88 3,500 2.88 2.88
99-08-31 2.81 2.94 2.75 11,400 2.94 2.94
99-08-30 2.88 2.94 2.81 7,200 2.88 2.88
99-08-27 2.88 2.88 2.88 1,100 2.88 2.88
99-08-26 2.94 2.94 2.81 17,700 2.94 2.94
99-08-25 2.75 2.88 2.75 2,400 2.88 2.88
99-08-24 2.81 2.88 2.75 3,800 2.75 2.75
Date Open High Low Vol Cls adjCls
99-08-23 2.94 2.94 2.94 4,300 2.94 2.94
99-08-20 2.94 2.94 2.81 7,400 2.94 2.94
99-08-19 2.50 2.94 2.50 46,000 2.94 2.94
99-08-18 2.56 2.56 2.56 3,500 2.56 2.56
99-08-17 2.38 2.56 2.38 23,900 2.56 2.56
99-08-16 2.19 2.38 2.19 23,600 2.31 2.31
99-08-13 2.06 2.25 2.06 6,500 2.19 2.19
99-08-12 2.13 2.13 2.13 2,500 2.13 2.13
99-08-11 2.19 2.19 2.06 10,700 2.19 2.19
Date Open High Low Vol Cls adjCls
99-08-10 2.25 2.25 2.06 9,400 2.06 2.06
99-08-09 2.25 2.25 2.13 8,500 2.25 2.25
99-08-06 2.38 2.38 2.13 11,200 2.19 2.19
99-08-05 2.50 2.50 2.00 49,300 2.25 2.25
99-08-04 2.56 2.56 2.38 5,100 2.38 2.38
99-08-03 2.56 2.63 2.50 7,400 2.56 2.56
99-08-02 2.31 2.63 2.19 17,600 2.44 2.44
99-07-30 2.44 2.44 2.13 9,900 2.19 2.19
99-07-29 2.25 2.44 2.00 38,100 2.44 2.44
Date Open High Low Vol Cls adjCls
99-07-28 2.31 2.44 2.13 18,400 2.31 2.31
99-07-27 2.00 2.19 1.94 60,700 2.19 2.19
99-07-26 2.56 2.56 2.00 62,500 2.00 2.00
99-07-23 2.69 2.69 2.50 17,600 2.56 2.56
99-07-22 2.50 2.63 2.50 4,100 2.50 2.50
99-07-21 2.69 2.75 2.56 16,800 2.56 2.56
99-07-20 2.88 2.88 2.63 26,200 2.75 2.75
99-07-19 2.94 2.94 2.94 900 2.94 2.94
99-07-16 2.81 2.88 2.81 21,100 2.88 2.88
Date Open High Low Vol Cls adjCls
99-07-15 2.94 2.94 2.81 16,700 2.81 2.81
99-07-14 3.00 3.00 2.88 18,700 2.94 2.94
99-07-13 3.00 3.00 2.88 9,300 3.00 3.00
99-07-12 2.88 3.00 2.81 9,900 3.00 3.00
99-07-09 2.88 2.94 2.88 10,700 2.88 2.88
99-07-08 2.88 3.00 2.88 9,300 3.00 3.00
99-07-07 3.00 3.00 2.81 14,800 2.88 2.88
99-07-06 2.94 3.00 2.88 5,000 3.00 3.00
99-07-02 2.88 3.00 2.88 22,400 3.00 3.00
Date Open High Low Vol Cls adjCls
99-07-01 3.00 3.00 2.88 13,300 2.94 2.94
99-06-30 3.00 3.13 2.88 6,200 3.13 3.13
99-06-29 3.00 3.00 2.88 44,500 2.94 2.94
99-06-28 3.13 3.13 3.00 3,000 3.13 3.13
99-06-25 3.13 3.13 3.13 3,000 3.13 3.13
99-06-24 3.13 3.19 3.00 4,000 3.19 3.19
99-06-23 3.25 3.25 3.13 1,600 3.25 3.25
99-06-22 3.25 3.38 3.25 8,700 3.25 3.25
99-06-21 3.44 3.44 3.25 10,300 3.38 3.38
Date Open High Low Vol Cls adjCls
99-06-18 3.50 3.50 3.50 600 3.50 3.50
99-06-17 3.25 3.50 3.19 8,800 3.50 3.50
99-06-16 3.25 3.25 3.13 20,300 3.25 3.25
99-06-15 3.38 3.38 3.38 2,900 3.38 3.38
99-06-14 3.56 3.56 3.38 10,200 3.38 3.38
99-06-11 3.63 3.69 3.38 11,900 3.69 3.69
99-06-10 3.63 3.63 3.63 600 3.63 3.63
99-06-09 3.75 3.75 3.56 16,900 3.75 3.75
99-06-08 3.63 3.88 3.63 7,800 3.75 3.75
Date Open High Low Vol Cls adjCls
99-06-07 4.00 4.00 3.75 22,600 3.75 3.75
99-06-04 4.13 4.44 3.81 73,700 3.94 3.94
99-06-03 3.50 4.06 3.50 70,400 4.00 4.00
99-06-02 3.25 3.56 3.13 25,100 3.56 3.56
99-06-01 3.06 3.25 2.88 23,400 3.19 3.19
99-05-28 3.25 3.31 2.81 29,000 3.13 3.13
99-05-27 3.25 3.25 3.06 12,400 3.25 3.25
99-05-26 3.25 3.31 3.19 6,300 3.31 3.31
99-05-25 3.25 3.31 3.13 18,400 3.31 3.31
Date Open High Low Vol Cls adjCls
99-05-24 3.38 3.50 3.25 17,300 3.38 3.38
99-05-21 3.56 3.56 3.38 8,900 3.38 3.38
99-05-20 3.50 3.63 3.38 20,400 3.44 3.44
99-05-19 3.50 3.56 3.44 10,700 3.50 3.50
99-05-18 3.56 3.63 3.44 8,400 3.63 3.63
99-05-17 3.69 3.69 3.56 9,000 3.69 3.69
99-05-14 3.56 3.69 3.38 7,000 3.69 3.69
99-05-13 3.63 3.69 3.56 18,000 3.69 3.69
99-05-12 3.56 3.56 3.38 32,300 3.56 3.56
Date Open High Low Vol Cls adjCls
99-05-11 3.38 3.50 3.31 21,400 3.50 3.50
99-05-10 3.69 3.69 3.44 33,800 3.44 3.44
99-05-07 3.81 3.81 3.50 47,600 3.69 3.69
99-05-06 3.75 3.81 3.56 28,900 3.75 3.75
99-05-05 3.88 3.94 3.69 75,300 3.81 3.81
99-05-04 3.94 4.06 3.81 40,100 3.94 3.94
99-05-03 3.81 4.00 3.81 33,800 3.94 3.94
99-04-30 3.69 3.88 3.63 45,600 3.88 3.88
99-04-29 3.75 3.94 3.63 254,000 3.75 3.75
Date Open High Low Vol Cls adjCls
99-04-28 3.50 3.69 3.25 591,300 3.63 3.63
99-04-27 3.63 3.63 3.13 83,600 3.50 3.50
99-04-26 3.94 4.06 3.38 160,600 3.63 3.63
99-04-23 4.25 4.31 3.88 129,000 4.00 4.00
99-04-22 4.75 4.75 3.75 951,900 4.19 4.19
99-04-21 5.88 6.19 4.38 821,400 4.56 4.56
99-04-20 13.25 14.00 13.13 28,900 14.00 14.00
99-04-19 13.25 14.00 13.25 43,200 13.38 13.38
99-04-16 13.50 13.50 12.75 20,500 13.00 13.00
Date Open High Low Vol Cls adjCls
99-04-15 12.88 14.38 12.63 36,800 13.38 13.38
99-04-14 12.75 12.94 12.63 81,300 12.88 12.88
99-04-13 12.94 12.94 12.50 7,400 12.50 12.50
99-04-12 13.00 13.00 12.75 3,000 12.88 12.88
99-04-09 13.00 13.13 12.75 12,000 12.75 12.75
99-04-08 13.25 13.56 12.81 27,900 13.00 13.00
99-04-07 11.75 13.13 11.50 56,500 13.00 13.00
99-04-06 10.50 11.63 10.50 59,600 11.50 11.50
99-04-05 10.00 10.38 9.88 30,500 10.38 10.38
Date Open High Low Vol Cls adjCls
99-04-01 10.00 10.00 9.75 6,800 9.88 9.88
99-03-31 10.00 10.06 9.88 6,600 10.06 10.06
99-03-30 10.13 10.38 9.88 7,800 10.13 10.13
99-03-29 9.44 9.88 9.38 20,100 9.88 9.88
99-03-26 9.25 9.38 9.25 11,100 9.38 9.38
99-03-25 9.31 9.44 9.13 76,700 9.25 9.25
99-03-24 9.38 9.38 9.25 4,200 9.31 9.31
99-03-23 9.88 9.88 9.25 162,200 9.44 9.44
99-03-22 9.63 9.63 9.56 4,300 9.63 9.63
Date Open High Low Vol Cls adjCls
99-03-19 9.88 9.88 9.75 9,100 9.75 9.75
99-03-18 10.00 10.00 9.13 10,500 9.63 9.63
99-03-17 9.75 10.25 9.75 4,900 10.13 10.13
99-03-16 9.75 9.81 9.75 1,900 9.81 9.81
99-03-15 10.00 10.13 9.75 21,900 9.75 9.75
99-03-12 10.38 10.38 10.00 7,400 10.00 10.00
99-03-11 10.19 10.25 10.13 17,100 10.25 10.25
99-03-10 10.00 10.25 10.00 8,300 10.19 10.19
99-03-09 10.25 10.25 10.00 6,000 10.13 10.13
Date Open High Low Vol Cls adjCls
99-03-08 10.50 10.50 10.13 3,100 10.38 10.38
99-03-05 10.38 10.38 10.00 13,200 10.25 10.25
99-03-04 10.38 10.50 10.25 9,000 10.50 10.50
99-03-03 10.75 10.75 10.25 8,400 10.25 10.25
99-03-02 11.00 11.13 10.63 3,500 10.63 10.63
99-03-01 10.75 11.00 10.75 9,800 10.75 10.75
99-02-26 10.63 10.88 10.63 18,600 10.88 10.88
99-02-25 10.50 10.63 10.38 2,600 10.38 10.38
99-02-24 10.38 10.75 10.25 7,700 10.50 10.50
Date Open High Low Vol Cls adjCls
99-02-23 10.38 10.50 10.38 4,300 10.44 10.44
99-02-22 10.00 10.63 10.00 17,900 10.50 10.50
99-02-19 9.50 9.94 9.50 10,200 9.88 9.88
99-02-18 9.38 9.50 9.38 6,700 9.50 9.50
99-02-17 10.00 10.06 9.00 21,500 9.38 9.38
99-02-16 10.88 10.88 10.13 5,700 10.13 10.13
99-02-12 10.88 10.88 10.63 7,700 10.63 10.63
99-02-11 10.25 10.75 10.06 11,800 10.75 10.75
99-02-10 10.75 11.13 9.75 22,000 10.00 10.00
Date Open High Low Vol Cls adjCls
99-02-09 11.31 11.44 11.00 3,100 11.00 11.00
99-02-08 12.00 12.00 11.25 9,400 11.25 11.25
99-02-05 11.63 11.88 11.63 1,500 11.75 11.75
99-02-04 11.69 12.00 11.00 36,100 11.50 11.50
99-02-03 10.50 11.38 10.50 22,700 11.31 11.31
99-02-02 11.88 11.88 10.00 27,800 10.44 10.44
99-02-01 9.63 12.25 9.63 99,400 11.63 11.63
99-01-29 8.88 9.50 8.88 45,800 9.44 9.44
99-01-28 8.25 8.63 8.25 18,000 8.63 8.63
Date Open High Low Vol Cls adjCls
99-01-27 8.13 8.38 8.13 39,500 8.25 8.25
99-01-26 8.00 8.00 7.75 11,100 7.88 7.88
99-01-25 8.00 8.00 8.00 3,700 8.00 8.00
99-01-22 8.31 8.31 8.06 11,700 8.13 8.13
99-01-21 8.69 8.81 8.56 9,500 8.56 8.56
99-01-20 8.81 8.81 8.81 600 8.81 8.81
99-01-19 8.88 8.94 8.63 1,700 8.81 8.81
99-01-15 9.25 9.25 9.00 1,200 9.00 9.00
99-01-14 9.25 9.25 9.00 14,300 9.00 9.00
Date Open High Low Vol Cls adjCls
99-01-13 9.00 9.38 8.88 25,500 9.06 9.06
99-01-12 9.13 9.38 9.00 4,800 9.25 9.25
99-01-11 9.25 9.25 9.25 500 9.25 9.25
99-01-08 9.00 9.00 9.00 3,000 9.00 9.00
99-01-07 8.88 9.13 8.88 13,700 9.00 9.00
99-01-06 8.25 9.00 8.25 39,300 9.00 9.00
99-01-05 8.13 8.13 8.00 9,600 8.00 8.00
99-01-04 7.75 8.38 7.75 17,900 8.25 8.25
98-12-31 7.25 8.00 7.00 157,400 7.88 7.88
Date Open High Low Vol Cls adjCls
98-12-30 7.50 7.50 7.25 2,100 7.38 7.38
98-12-29 7.94 7.94 7.63 22,900 7.63 7.63
98-12-28 7.63 7.88 7.56 34,300 7.75 7.75
98-12-24 7.38 7.50 7.38 9,100 7.50 7.50
98-12-23 7.25 7.38 7.13 6,800 7.38 7.38
98-12-22 7.25 7.25 7.13 17,400 7.13 7.13
98-12-21 7.13 7.50 6.88 39,900 7.25 7.25
98-12-18 7.50 7.50 7.00 25,000 7.25 7.25
98-12-17 7.00 7.25 6.88 26,000 7.25 7.25
Date Open High Low Vol Cls adjCls
98-12-16 7.63 7.63 7.25 3,100 7.25 7.25
98-12-15 7.13 7.75 7.00 41,800 7.75 7.75
98-12-14 7.38 7.63 7.13 3,800 7.13 7.13
98-12-11 7.25 7.50 7.13 6,500 7.50 7.50
98-12-10 7.50 7.50 7.38 8,600 7.38 7.38
98-12-09 7.50 7.88 7.38 11,400 7.63 7.63
98-12-08 7.88 7.88 7.63 13,000 7.63 7.63
98-12-07 8.13 8.13 7.88 11,600 8.00 8.00
98-12-04 8.00 8.25 8.00 20,300 8.13 8.13
Date Open High Low Vol Cls adjCls
98-12-03 8.00 8.00 7.94 500 7.94 7.94
98-12-02 7.50 8.00 7.50 34,100 7.81 7.81
98-12-01 7.25 7.63 7.06 48,700 7.38 7.38
98-11-30 7.38 7.38 7.25 2,200 7.25 7.25
98-11-27 7.50 7.50 7.38 2,100 7.38 7.38
98-11-25 7.50 7.50 7.25 17,200 7.25 7.25
98-11-24 8.00 8.00 7.50 13,800 7.50 7.50
98-11-23 7.94 7.94 7.94 0 7.94 7.94
98-11-20 8.00 8.00 7.75 3,000 7.94 7.94
Date Open High Low Vol Cls adjCls
98-11-19 8.19 8.19 7.88 4,500 7.88 7.88
98-11-18 8.13 8.13 8.13 0 8.13 8.13
98-11-17 8.13 8.13 8.13 200 8.13 8.13
98-11-16 8.25 8.25 8.25 200 8.25 8.25
98-11-13 8.13 8.13 8.00 1,000 8.00 8.00
98-11-12 8.13 8.13 8.13 0 8.13 8.13
98-11-11 8.50 8.50 8.13 3,700 8.13 8.13
98-11-10 8.88 8.88 8.50 33,300 8.50 8.50
98-11-09 9.25 9.25 9.00 3,400 9.00 9.00
Date Open High Low Vol Cls adjCls
98-11-06 8.63 9.00 8.25 4,500 9.00 9.00
98-11-05 9.13 9.13 8.00 19,600 8.13 8.13
98-11-04 9.63 10.00 9.13 10,500 9.38 9.38
98-11-03 9.38 9.50 9.25 5,500 9.25 9.25
98-11-02 8.75 9.13 8.75 2,200 8.75 8.75
98-10-30 8.63 8.63 8.63 2,600 8.63 8.63
98-10-29 8.75 8.75 8.63 2,400 8.63 8.63
98-10-28 9.00 9.00 9.00 0 9.00 9.00
98-10-27 8.88 9.00 8.88 4,800 9.00 9.00
Date Open High Low Vol Cls adjCls
98-10-26 8.88 8.88 8.63 2,100 8.63 8.63
98-10-23 8.88 9.13 8.88 17,800 8.88 8.88
98-10-22 9.25 9.25 8.75 6,100 8.75 8.75
98-10-21 9.63 9.63 9.63 0 9.63 9.63
98-10-20 9.63 9.63 9.63 2,500 9.63 9.63
98-10-19 10.13 10.13 10.00 4,000 10.00 10.00
98-10-16 11.31 11.38 10.50 16,700 10.50 10.50
98-10-15 9.94 12.50 9.94 62,700 12.50 12.50
98-10-14 10.75 11.00 10.00 11,500 11.00 11.00
Date Open High Low Vol Cls adjCls
98-10-13 9.81 10.50 9.56 4,400 10.50 10.50
98-10-12 9.00 10.75 7.88 47,900 10.75 10.75
98-10-09 6.88 10.50 6.88 37,000 10.50 10.50
98-10-08 7.25 7.25 6.00 36,900 6.75 6.75
98-10-07 7.13 7.50 7.13 4,300 7.19 7.19
98-10-06 7.25 7.25 7.25 1,000 7.25 7.25
98-10-05 8.25 8.25 8.00 4,000 8.00 8.00
98-10-02 8.63 8.63 8.38 5,000 8.38 8.38
98-10-01 8.75 8.75 8.63 900 8.63 8.63
Date Open High Low Vol Cls adjCls
98-09-30 8.75 8.75 8.75 0 8.75 8.75
98-09-29 8.75 8.75 8.75 0 8.75 8.75
98-09-28 8.75 8.75 8.75 800 8.75 8.75
98-09-25 9.06 9.06 9.06 0 9.06 9.06
98-09-24 9.06 9.06 9.06 800 9.06 9.06
98-09-23 9.25 9.25 9.06 1,100 9.06 9.06
98-09-22 9.13 9.38 9.13 800 9.25 9.25
98-09-21 9.00 9.00 9.00 300 9.00 9.00
98-09-18 9.00 9.25 9.00 3,300 9.25 9.25
Date Open High Low Vol Cls adjCls
98-09-17 9.13 9.13 9.13 400 9.13 9.13
98-09-16 9.50 9.50 9.50 300 9.50 9.50
98-09-15 9.13 9.13 9.13 0 9.13 9.13
98-09-14 10.00 10.00 9.06 900 9.13 9.13
98-09-11 9.50 9.50 9.50 500 9.50 9.50
98-09-10 9.75 9.75 9.63 1,500 9.63 9.63
98-09-09 9.75 9.75 9.75 0 9.75 9.75
98-09-08 8.75 10.00 8.75 20,700 9.75 9.75
98-09-04 8.75 8.75 8.25 700 8.25 8.25
Date Open High Low Vol Cls adjCls
98-09-03 8.63 8.75 8.63 1,700 8.75 8.75
98-09-02 8.88 8.88 8.50 3,400 8.63 8.63
98-09-01 8.00 8.88 8.00 1,500 8.88 8.88
98-08-31 8.38 8.38 7.75 5,100 8.13 8.13
98-08-28 9.00 9.00 7.88 3,500 8.63 8.63
98-08-27 9.63 9.63 9.25 1,700 9.25 9.25
98-08-26 9.25 9.25 9.25 500 9.25 9.25
98-08-25 10.00 10.00 10.00 400 10.00 10.00
98-08-24 9.25 9.50 9.25 2,700 9.50 9.50
Date Open High Low Vol Cls adjCls
98-08-21 9.38 9.38 9.25 2,500 9.25 9.25
98-08-20 9.50 9.50 9.39 1,600 9.39 9.39
98-08-19 9.38 9.63 9.38 3,900 9.38 9.38
98-08-18 10.00 10.00 8.75 7,100 9.50 9.50
98-08-17 9.75 9.75 9.75 300 9.75 9.75
98-08-14 10.63 10.75 10.50 5,900 10.50 10.50
98-08-13 10.50 10.50 10.50 300 10.50 10.50
98-08-12 11.00 11.00 11.00 400 11.00 11.00
98-08-11 10.50 10.50 10.25 300 10.25 10.25
Date Open High Low Vol Cls adjCls
98-08-10 10.88 10.88 10.50 10,200 10.88 10.88
98-08-07 10.88 10.88 10.75 2,700 10.75 10.75
98-08-06 10.88 10.88 10.75 5,400 10.75 10.75
98-08-05 10.50 11.25 10.50 4,000 11.25 11.25
98-08-04 11.00 11.25 10.00 2,700 10.25 10.25
98-08-03 11.00 11.00 11.00 0 11.00 11.00
98-07-31 11.00 11.50 11.00 3,200 11.00 11.00
98-07-30 10.75 11.25 10.63 1,600 11.25 11.25
98-07-29 11.38 11.38 11.38 0 11.38 11.38
Date Open High Low Vol Cls adjCls
98-07-28 11.38 11.38 11.38 500 11.38 11.38
98-07-27 11.38 11.38 11.38 0 11.38 11.38
98-07-24 10.63 11.38 10.50 13,000 11.38 11.38
98-07-23 11.13 11.13 10.38 4,700 10.50 10.50
98-07-22 11.88 11.88 11.50 4,500 11.75 11.75
98-07-21 11.25 11.75 11.25 12,300 11.50 11.50
98-07-20 11.31 12.13 11.25 19,500 11.56 11.56
98-07-17 11.25 11.25 11.25 7,500 11.25 11.25
98-07-16 11.38 11.50 11.25 7,500 11.25 11.25
Date Open High Low Vol Cls adjCls
98-07-15 11.38 11.38 11.13 800 11.13 11.13
98-07-14 11.38 11.44 11.00 12,900 11.44 11.44
98-07-13 11.31 11.44 11.25 29,200 11.31 11.31
98-07-10 11.06 11.06 11.06 0 11.06 11.06
98-07-09 10.75 11.25 10.63 5,900 11.06 11.06
98-07-08 10.50 11.13 10.50 9,600 10.63 10.63
98-07-07 10.25 10.63 10.13 7,200 10.13 10.13
98-07-06 10.25 10.56 10.25 6,600 10.25 10.25
98-07-02 10.13 10.13 10.13 100 10.13 10.13
Date Open High Low Vol Cls adjCls
98-07-01 10.38 10.75 10.38 13,400 10.63 10.63
98-06-30 10.38 10.50 10.25 3,700 10.25 10.25
98-06-29 10.25 10.25 10.25 0 10.25 10.25
98-06-26 10.25 10.25 9.88 11,700 10.25 10.25
98-06-25 10.50 11.00 10.25 13,600 10.25 10.25
98-06-24 10.75 10.75 10.63 600 10.63 10.63
98-06-23 10.75 10.75 10.75 500 10.75 10.75
98-06-22 10.75 10.75 10.44 7,800 10.50 10.50
98-06-19 10.25 10.63 10.25 8,200 10.50 10.50
Date Open High Low Vol Cls adjCls
98-06-18 11.25 11.25 10.88 2,200 11.25 11.25
98-06-17 10.50 11.38 10.25 21,300 11.19 11.19
98-06-16 10.50 10.50 10.50 5,000 10.50 10.50
98-06-15 10.50 11.00 10.50 8,500