Digi International Inc. (DGII)

10.27
+0.19 (+1.87%)
Exchange
NMS
Day Range
10.10 - 10.48
52 Week Range
6.90 - 10.78
Open
10.10
Avg. Vol
69,630
Market Cap
258.59M
Short ratio
6.96
PE ratio
64.69
PEG Ratio
1.59
Earnings Share
0.16

Digi International Inc. (DGII) Historicals

Date Open High Low Vol Cls adjCls
15-09-03 10.10 10.48 10.10 85,300 10.27 10.27
15-09-02 10.13 10.19 9.93 31,700 10.16 10.16
15-09-01 10.20 10.25 10.01 143,800 10.02 10.02
15-08-31 10.07 10.24 10.05 87,500 10.24 10.24
15-08-28 9.89 10.25 9.84 111,600 10.06 10.06
15-08-27 9.78 9.94 9.59 128,800 9.87 9.87
15-08-26 9.66 9.74 9.41 46,100 9.70 9.70
15-08-25 9.83 9.95 9.45 52,100 9.51 9.51
15-08-24 9.90 9.93 9.50 90,000 9.55 9.55
Date Open High Low Vol Cls adjCls
15-08-21 9.80 10.05 9.56 81,300 9.95 9.95
15-08-20 10.04 10.23 9.98 79,400 9.99 9.99
15-08-19 9.92 10.20 9.85 61,200 10.06 10.06
15-08-18 10.08 10.25 9.92 192,900 9.94 9.94
15-08-17 10.03 10.14 10.00 55,200 10.08 10.08
15-08-14 9.83 10.14 9.83 60,200 10.03 10.03
15-08-13 9.80 10.09 9.80 39,700 9.86 9.86
15-08-12 9.84 9.92 9.69 24,600 9.82 9.82
15-08-11 9.96 9.99 9.83 41,400 9.86 9.86
Date Open High Low Vol Cls adjCls
15-08-10 10.05 10.13 9.95 55,600 9.99 9.99
15-08-07 9.74 10.14 9.74 48,000 9.99 9.99
15-08-06 10.04 10.06 9.83 25,000 9.83 9.83
15-08-05 10.08 10.14 9.82 67,600 9.99 9.99
15-08-04 9.99 10.03 9.85 51,800 9.94 9.94
15-08-03 10.08 10.13 9.93 52,500 10.03 10.03
15-07-31 10.03 10.15 10.03 45,100 10.12 10.12
15-07-30 9.97 10.03 9.91 34,600 9.98 9.98
15-07-29 9.94 10.03 9.94 38,000 9.97 9.97
Date Open High Low Vol Cls adjCls
15-07-28 10.00 10.09 9.84 86,200 10.00 10.00
15-07-27 9.79 10.09 9.79 107,400 10.06 10.06
15-07-24 9.60 10.00 9.52 176,400 9.90 9.90
15-07-23 9.58 9.68 9.39 45,100 9.53 9.53
15-07-22 9.66 9.75 9.58 25,200 9.61 9.61
15-07-21 9.93 9.99 9.61 40,400 9.74 9.74
15-07-20 10.20 10.20 9.87 27,400 9.94 9.94
15-07-17 10.13 10.18 9.94 49,300 10.15 10.15
15-07-16 10.10 10.20 10.09 93,400 10.16 10.16
Date Open High Low Vol Cls adjCls
15-07-15 10.17 10.18 9.99 32,000 10.09 10.09
15-07-14 10.25 10.25 10.15 28,900 10.18 10.18
15-07-13 10.14 10.24 10.12 27,000 10.19 10.19
15-07-10 9.84 10.10 9.84 51,200 10.08 10.08
15-07-09 9.94 10.01 9.73 95,300 9.78 9.78
15-07-08 9.79 9.98 9.71 93,700 9.81 9.81
15-07-07 10.00 10.03 9.70 68,100 9.94 9.94
15-07-06 9.89 10.05 9.85 47,400 9.98 9.98
15-07-02 9.75 10.03 9.75 56,900 9.92 9.92
Date Open High Low Vol Cls adjCls
15-07-01 9.65 9.84 9.51 200,300 9.75 9.75
15-06-30 9.55 9.58 9.42 46,200 9.55 9.55
15-06-29 9.61 9.67 9.50 41,600 9.51 9.51
15-06-26 9.68 9.78 9.58 117,400 9.58 9.58
15-06-25 9.68 9.80 9.57 170,100 9.69 9.69
15-06-24 9.80 9.90 9.62 73,800 9.69 9.69
15-06-23 9.93 10.01 9.83 35,600 9.90 9.90
15-06-22 10.17 10.25 9.94 76,800 9.97 9.97
15-06-19 10.25 10.38 10.13 116,900 10.16 10.16
Date Open High Low Vol Cls adjCls
15-06-18 10.06 10.31 10.02 71,900 10.28 10.28
15-06-17 9.85 10.18 9.84 107,600 10.06 10.06
15-06-16 10.04 10.08 9.66 141,400 9.81 9.81
15-06-15 10.02 10.19 9.90 43,100 10.06 10.06
15-06-12 10.11 10.18 10.03 20,600 10.06 10.06
15-06-11 10.04 10.20 10.01 42,800 10.11 10.11
15-06-10 9.94 10.17 9.94 71,100 10.06 10.06
15-06-09 9.92 9.93 9.77 33,500 9.86 9.86
15-06-08 9.91 10.02 9.88 18,100 9.94 9.94
Date Open High Low Vol Cls adjCls
15-06-05 9.91 9.98 9.73 44,500 9.97 9.97
15-06-04 9.92 10.07 9.80 27,300 9.91 9.91
15-06-03 9.60 9.97 9.59 44,800 9.95 9.95
15-06-02 10.04 10.10 9.55 115,900 9.61 9.61
15-06-01 10.07 10.22 10.00 31,100 10.04 10.04
15-05-29 9.86 10.05 9.85 74,600 9.96 9.96
15-05-28 9.86 10.16 9.79 123,700 9.99 9.99
15-05-27 9.41 9.85 9.36 70,400 9.80 9.80
15-05-26 9.50 9.57 9.22 41,800 9.34 9.34
Date Open High Low Vol Cls adjCls
15-05-22 9.16 9.53 9.12 58,000 9.50 9.50
15-05-21 9.37 9.37 9.05 70,200 9.16 9.16
15-05-20 9.56 9.56 9.25 64,200 9.29 9.29
15-05-19 9.47 9.59 9.31 31,900 9.52 9.52
15-05-18 9.46 9.61 9.39 31,200 9.47 9.47
15-05-15 9.54 9.54 9.27 57,300 9.39 9.39
15-05-14 9.38 9.54 9.31 49,500 9.52 9.52
15-05-13 9.44 9.47 9.26 43,100 9.34 9.34
15-05-12 9.54 9.54 9.37 67,000 9.42 9.42
Date Open High Low Vol Cls adjCls
15-05-11 9.68 9.84 9.55 45,400 9.56 9.56
15-05-08 9.76 9.80 9.64 49,300 9.75 9.75
15-05-07 9.76 9.80 9.61 36,600 9.66 9.66
15-05-06 9.63 9.81 9.52 49,500 9.81 9.81
15-05-05 9.78 9.91 9.44 87,700 9.68 9.68
15-05-04 9.90 10.11 9.81 39,400 9.84 9.84
15-05-01 10.06 10.16 9.84 49,600 9.91 9.91
15-04-30 9.96 10.11 9.91 116,100 10.10 10.10
15-04-29 10.17 10.17 9.94 93,500 10.04 10.04
Date Open High Low Vol Cls adjCls
15-04-28 10.00 10.21 10.00 82,700 10.18 10.18
15-04-27 9.98 10.14 9.89 108,100 10.06 10.06
15-04-24 10.56 10.69 9.81 111,000 10.00 10.00
15-04-23 9.42 9.67 9.35 36,200 9.64 9.64
15-04-22 9.34 9.43 9.20 53,300 9.40 9.40
15-04-21 9.25 9.36 9.18 20,600 9.29 9.29
15-04-20 9.10 9.49 9.10 57,400 9.25 9.25
15-04-17 9.08 9.26 8.95 88,000 9.12 9.12
15-04-16 9.40 9.47 9.13 76,000 9.15 9.15
Date Open High Low Vol Cls adjCls
15-04-15 9.72 9.72 9.38 96,200 9.42 9.42
15-04-14 9.70 9.76 9.59 59,300 9.71 9.71
15-04-13 9.92 9.92 9.68 41,000 9.75 9.75
15-04-10 10.05 10.05 9.88 28,700 9.94 9.94
15-04-09 9.98 10.04 9.84 18,500 9.98 9.98
15-04-08 10.10 10.21 9.93 84,100 10.02 10.02
15-04-07 10.17 10.33 9.99 48,500 10.09 10.09
15-04-06 10.06 10.20 9.99 18,900 10.16 10.16
15-04-02 10.14 10.24 10.08 65,800 10.16 10.16
Date Open High Low Vol Cls adjCls
15-04-01 9.92 10.26 9.71 58,900 10.23 10.23
15-03-31 9.98 10.05 9.70 79,800 9.98 9.98
15-03-30 10.12 10.12 9.90 68,600 10.00 10.00
15-03-27 9.85 10.11 9.76 61,300 10.02 10.02
15-03-26 9.70 9.85 9.69 61,800 9.83 9.83
15-03-25 10.40 10.41 9.72 75,500 9.73 9.73
15-03-24 10.34 10.63 10.32 67,600 10.39 10.39
15-03-23 10.25 10.42 10.25 84,900 10.33 10.33
15-03-20 10.30 10.43 9.96 148,700 10.34 10.34
Date Open High Low Vol Cls adjCls
15-03-19 10.27 10.36 10.14 106,800 10.24 10.24
15-03-18 10.37 10.37 10.06 47,300 10.33 10.33
15-03-17 10.18 10.45 10.16 51,600 10.42 10.42
15-03-16 10.26 10.26 10.05 65,100 10.18 10.18
15-03-13 10.23 10.38 10.00 52,600 10.24 10.24
15-03-12 10.19 10.33 10.02 91,500 10.28 10.28
15-03-11 9.99 10.24 9.94 48,300 10.09 10.09
15-03-10 10.01 10.11 9.95 65,900 10.00 10.00
15-03-09 10.14 10.27 10.04 53,200 10.15 10.15
Date Open High Low Vol Cls adjCls
15-03-06 10.13 10.22 10.07 57,800 10.08 10.08
15-03-05 10.43 10.43 10.07 46,000 10.25 10.25
15-03-04 10.45 10.54 10.30 57,600 10.45 10.45
15-03-03 10.54 10.72 10.49 55,100 10.53 10.53
15-03-02 10.60 10.78 10.44 45,300 10.62 10.62
15-02-27 10.74 10.74 10.57 51,000 10.58 10.58
15-02-26 10.38 10.76 10.30 61,000 10.74 10.74
15-02-25 10.33 10.41 10.30 47,800 10.39 10.39
15-02-24 10.22 10.39 10.12 78,000 10.30 10.30
Date Open High Low Vol Cls adjCls
15-02-23 10.12 10.29 9.85 76,800 10.24 10.24
15-02-20 10.28 10.28 10.04 56,000 10.20 10.20
15-02-19 10.22 10.37 10.13 28,700 10.32 10.32
15-02-18 10.25 10.28 10.16 36,000 10.28 10.28
15-02-17 10.34 10.34 10.11 42,800 10.23 10.23
15-02-13 10.13 10.33 10.11 66,900 10.31 10.31
15-02-12 10.16 10.22 10.11 69,700 10.15 10.15
15-02-11 10.09 10.20 10.01 41,100 10.14 10.14
15-02-10 10.20 10.25 9.64 134,000 10.16 10.16
Date Open High Low Vol Cls adjCls
15-02-09 10.24 10.39 10.14 45,600 10.15 10.15
15-02-06 10.16 10.35 9.98 281,300 10.33 10.33
15-02-05 10.22 10.36 10.13 73,500 10.20 10.20
15-02-04 10.05 10.37 9.70 129,300 10.23 10.23
15-02-03 10.28 10.44 10.04 97,400 10.11 10.11
15-02-02 9.62 10.29 9.59 138,800 10.20 10.20
15-01-30 9.40 9.65 9.35 274,500 9.55 9.55
15-01-29 9.28 9.51 9.03 62,400 9.50 9.50
15-01-28 9.50 9.50 9.13 77,100 9.26 9.26
Date Open High Low Vol Cls adjCls
15-01-27 9.26 9.50 9.17 191,800 9.46 9.46
15-01-26 9.04 9.43 8.91 64,700 9.42 9.42
15-01-23 8.88 9.09 8.58 154,000 9.04 9.04
15-01-22 8.40 8.93 8.31 93,300 8.91 8.91
15-01-21 8.27 8.39 8.23 66,800 8.35 8.35
15-01-20 8.51 8.51 8.24 34,500 8.26 8.26
15-01-16 8.35 8.50 8.27 50,100 8.49 8.49
15-01-15 8.75 8.77 8.36 32,200 8.38 8.38
15-01-14 8.69 8.75 8.54 23,300 8.70 8.70
Date Open High Low Vol Cls adjCls
15-01-13 8.69 8.97 8.56 63,400 8.76 8.76
15-01-12 8.56 8.69 8.45 42,800 8.63 8.63
15-01-09 8.87 8.88 8.54 82,100 8.59 8.59
15-01-08 9.06 9.09 8.81 252,900 8.90 8.90
15-01-07 9.04 9.06 8.88 66,900 9.02 9.02
15-01-06 9.03 9.20 8.87 111,400 8.94 8.94
15-01-05 9.15 9.37 9.12 75,800 9.23 9.23
15-01-02 9.29 9.37 8.96 63,000 9.26 9.26
14-12-31 9.19 9.45 9.12 85,300 9.29 9.29
Date Open High Low Vol Cls adjCls
14-12-30 9.23 9.31 9.12 33,400 9.19 9.19
14-12-29 9.04 9.39 9.00 91,700 9.28 9.28
14-12-26 9.15 9.37 9.02 86,900 9.07 9.07
14-12-24 9.01 9.18 9.01 39,700 9.15 9.15
14-12-23 8.95 9.14 8.82 82,200 9.00 9.00
14-12-22 8.65 8.95 8.60 89,200 8.92 8.92
14-12-19 8.48 8.76 8.42 412,500 8.71 8.71
14-12-18 8.42 8.57 8.27 112,000 8.51 8.51
14-12-17 8.12 8.34 7.97 116,000 8.30 8.30
Date Open High Low Vol Cls adjCls
14-12-16 7.85 8.19 7.78 165,200 8.11 8.11
14-12-15 7.98 8.07 7.93 94,400 7.93 7.93
14-12-12 7.86 8.04 7.80 91,600 7.90 7.90
14-12-11 8.14 8.30 7.88 71,200 7.91 7.91
14-12-10 8.44 8.45 8.09 97,000 8.09 8.09
14-12-09 8.16 8.69 8.12 148,300 8.45 8.45
14-12-08 7.84 8.30 7.84 219,500 8.26 8.26
14-12-05 7.34 8.09 7.34 114,100 8.01 8.01
14-12-04 7.45 7.61 7.28 99,500 7.35 7.35
Date Open High Low Vol Cls adjCls
14-12-03 7.25 7.71 7.14 394,800 7.41 7.41
14-12-02 7.26 7.50 7.19 64,100 7.25 7.25
14-12-01 7.15 7.41 7.06 86,400 7.26 7.26
14-11-28 7.33 7.33 7.13 43,800 7.14 7.14
14-11-26 7.24 7.34 7.22 98,800 7.25 7.25
14-11-25 7.50 7.53 7.22 233,400 7.22 7.22
14-11-24 7.40 7.51 7.34 58,800 7.50 7.50
14-11-21 7.54 7.55 7.33 60,400 7.35 7.35
14-11-20 7.22 7.43 7.22 45,600 7.40 7.40
Date Open High Low Vol Cls adjCls
14-11-19 7.39 7.39 7.15 57,000 7.23 7.23
14-11-18 7.28 7.43 7.25 47,700 7.37 7.37
14-11-17 7.49 7.49 7.22 64,100 7.25 7.25
14-11-14 7.56 7.57 7.43 98,000 7.50 7.50
14-11-13 7.57 7.62 7.48 66,800 7.54 7.54
14-11-12 7.80 7.90 6.95 135,400 7.59 7.59
14-11-11 7.80 7.93 7.76 49,100 7.86 7.86
14-11-10 7.70 7.89 7.59 95,000 7.85 7.85
14-11-07 7.88 7.97 7.62 73,000 7.72 7.72
Date Open High Low Vol Cls adjCls
14-11-06 7.85 7.91 7.76 23,900 7.88 7.88
14-11-05 7.88 7.98 7.82 32,000 7.86 7.86
14-11-04 7.98 8.05 7.78 66,000 7.82 7.82
14-11-03 8.26 8.35 7.96 66,200 7.97 7.97
14-10-31 8.34 8.37 8.07 134,400 8.28 8.28
14-10-30 7.95 8.26 7.95 129,400 8.20 8.20
14-10-29 8.19 8.27 7.90 85,900 7.95 7.95
14-10-28 8.03 8.36 8.03 132,900 8.19 8.19
14-10-27 7.93 8.03 7.85 56,100 7.98 7.98
Date Open High Low Vol Cls adjCls
14-10-24 7.95 8.08 7.88 59,000 8.00 8.00
14-10-23 7.94 8.14 7.86 65,100 7.92 7.92
14-10-22 7.96 8.01 7.74 60,100 7.87 7.87
14-10-21 7.91 8.00 7.79 46,000 7.95 7.95
14-10-20 7.74 7.91 7.72 73,300 7.90 7.90
14-10-17 7.96 7.96 7.60 97,400 7.75 7.75
14-10-16 7.76 8.09 7.75 84,300 7.82 7.82
14-10-15 7.34 7.96 7.34 106,700 7.88 7.88
14-10-14 7.54 7.73 7.38 100,200 7.48 7.48
Date Open High Low Vol Cls adjCls
14-10-13 7.25 7.57 6.90 69,900 7.44 7.44
14-10-10 7.36 7.52 7.25 86,600 7.26 7.26
14-10-09 7.79 7.79 7.42 57,000 7.42 7.42
14-10-08 7.62 7.86 7.53 69,700 7.82 7.82
14-10-07 7.43 7.76 7.37 74,300 7.67 7.67
14-10-06 7.59 7.75 7.50 46,900 7.50 7.50
14-10-03 7.85 7.89 7.59 49,000 7.61 7.61
14-10-02 7.41 7.79 7.41 46,700 7.75 7.75
14-10-01 7.49 7.62 7.37 56,400 7.42 7.42
Date Open High Low Vol Cls adjCls
14-09-30 7.56 7.71 7.47 92,400 7.50 7.50
14-09-29 7.51 7.74 7.49 164,200 7.58 7.58
14-09-26 7.47 7.71 7.46 54,900 7.62 7.62
14-09-25 7.67 7.81 7.46 68,300 7.48 7.48
14-09-24 7.75 7.94 7.67 55,900 7.71 7.71
14-09-23 7.89 8.01 7.71 61,300 7.72 7.72
14-09-22 7.84 8.00 7.84 66,900 7.90 7.90
14-09-19 8.22 8.30 7.90 207,100 7.96 7.96
14-09-18 8.12 8.30 8.12 51,900 8.20 8.20
Date Open High Low Vol Cls adjCls
14-09-17 8.25 8.35 8.04 56,700 8.10 8.10
14-09-16 8.18 8.34 8.09 47,000 8.27 8.27
14-09-15 8.33 8.33 8.14 44,300 8.22 8.22
14-09-12 8.47 8.50 8.31 51,400 8.39 8.39
14-09-11 8.38 8.49 8.37 36,000 8.44 8.44
14-09-10 8.28 8.48 8.28 49,200 8.46 8.46
14-09-09 8.37 8.47 8.24 54,900 8.28 8.28
14-09-08 8.33 8.45 8.32 32,000 8.42 8.42
14-09-05 8.28 8.47 8.14 36,700 8.36 8.36
Date Open High Low Vol Cls adjCls
14-09-04 8.35 8.45 8.27 35,100 8.33 8.33
14-09-03 8.45 8.61 8.30 53,900 8.35 8.35
14-09-02 8.40 8.49 8.38 43,500 8.42 8.42
14-08-29 8.27 8.38 8.24 51,500 8.34 8.34
14-08-28 8.28 8.45 8.23 40,200 8.27 8.27
14-08-27 8.45 8.53 8.30 30,800 8.36 8.36
14-08-26 8.35 8.49 8.30 40,900 8.43 8.43
14-08-25 8.42 8.57 8.32 39,000 8.36 8.36
14-08-22 8.24 8.50 8.23 42,800 8.37 8.37
Date Open High Low Vol Cls adjCls
14-08-21 8.25 8.26 8.06 72,600 8.25 8.25
14-08-20 8.46 8.46 8.22 37,800 8.27 8.27
14-08-19 8.55 8.71 8.52 39,300 8.54 8.54
14-08-18 8.44 8.63 8.36 48,800 8.57 8.57
14-08-15 8.48 8.53 8.22 54,400 8.32 8.32
14-08-14 8.33 8.42 8.10 39,300 8.35 8.35
14-08-13 8.17 8.36 8.17 39,300 8.30 8.30
14-08-12 8.20 8.31 8.09 35,200 8.18 8.18
14-08-11 8.36 8.39 8.22 48,300 8.27 8.27
Date Open High Low Vol Cls adjCls
14-08-08 8.03 8.31 7.97 60,300 8.28 8.28
14-08-07 8.23 8.26 8.04 40,300 8.05 8.05
14-08-06 7.92 8.26 7.92 103,800 8.17 8.17
14-08-05 7.92 8.00 7.87 75,200 7.99 7.99
14-08-04 8.11 8.17 7.89 97,800 7.95 7.95
14-08-01 8.29 8.37 7.95 102,500 8.09 8.09
14-07-31 8.38 8.48 8.25 75,800 8.26 8.26
14-07-30 8.47 8.53 8.41 30,200 8.49 8.49
14-07-29 8.07 8.44 8.02 55,400 8.40 8.40
Date Open High Low Vol Cls adjCls
14-07-28 8.04 8.24 7.87 77,600 8.07 8.07
14-07-25 8.41 8.91 8.03 153,300 8.06 8.06
14-07-24 8.59 8.72 8.42 69,900 8.47 8.47
14-07-23 8.66 8.87 8.46 55,900 8.59 8.59
14-07-22 8.68 8.89 8.46 56,100 8.66 8.66
14-07-21 8.45 8.72 8.41 50,100 8.61 8.61
14-07-18 8.33 8.55 8.33 95,100 8.51 8.51
14-07-17 8.50 8.60 8.33 51,000 8.38 8.38
14-07-16 8.63 8.64 8.45 51,500 8.55 8.55
Date Open High Low Vol Cls adjCls
14-07-15 8.73 8.83 8.49 68,500 8.55 8.55
14-07-14 8.78 8.89 8.74 49,000 8.76 8.76
14-07-11 8.66 8.77 8.59 37,000 8.67 8.67
14-07-10 8.73 8.87 8.58 64,400 8.71 8.71
14-07-09 8.93 9.04 8.82 70,200 8.99 8.99
14-07-08 9.10 9.10 8.79 91,300 8.92 8.92
14-07-07 9.22 9.24 9.08 66,300 9.09 9.09
14-07-03 9.35 9.45 9.29 58,200 9.30 9.30
14-07-02 9.46 9.53 9.27 125,800 9.32 9.32
Date Open High Low Vol Cls adjCls
14-07-01 9.45 9.53 9.45 114,900 9.50 9.50
14-06-30 9.15 9.45 9.13 71,200 9.42 9.42
14-06-27 8.95 9.31 8.89 304,400 9.23 9.23
14-06-26 8.92 9.10 8.83 35,100 9.04 9.04
14-06-25 8.90 8.99 8.77 63,000 8.96 8.96
14-06-24 9.04 9.50 8.97 61,000 8.97 8.97
14-06-23 9.12 9.12 8.96 43,800 9.08 9.08
14-06-20 9.46 9.46 9.07 219,400 9.11 9.11
14-06-19 9.32 9.48 9.16 47,300 9.40 9.40
Date Open High Low Vol Cls adjCls
14-06-18 9.10 9.29 9.00 47,400 9.25 9.25
14-06-17 8.75 9.15 8.74 71,100 9.07 9.07
14-06-16 8.90 8.93 8.67 46,200 8.79 8.79
14-06-13 8.79 8.96 8.65 45,000 8.93 8.93
14-06-12 8.96 8.96 8.66 56,500 8.80 8.80
14-06-11 9.13 9.17 8.89 60,500 8.95 8.95
14-06-10 9.28 9.42 9.14 60,400 9.17 9.17
14-06-09 9.22 9.59 9.11 87,900 9.34 9.34
14-06-06 9.32 9.51 9.04 85,100 9.27 9.27
Date Open High Low Vol Cls adjCls
14-06-05 8.81 9.24 8.75 78,800 9.23 9.23
14-06-04 8.34 9.02 8.27 95,200 8.81 8.81
14-06-03 8.54 8.61 8.36 97,900 8.41 8.41
14-06-02 8.87 8.87 8.50 53,100 8.55 8.55
14-05-30 8.86 9.00 8.56 100,500 8.89 8.89
14-05-29 9.07 9.19 8.79 75,700 8.83 8.83
14-05-28 8.99 9.13 8.95 78,400 8.99 8.99
14-05-27 9.00 9.24 8.90 68,300 9.13 9.13
14-05-23 8.49 8.89 8.49 61,500 8.89 8.89
Date Open High Low Vol Cls adjCls
14-05-22 8.35 8.65 8.13 45,100 8.47 8.47
14-05-21 8.29 8.42 8.16 56,100 8.29 8.29
14-05-20 8.32 8.32 7.90 204,200 8.25 8.25
14-05-19 8.19 8.89 8.15 81,100 8.31 8.31
14-05-16 8.16 8.20 8.05 102,000 8.19 8.19
14-05-15 8.20 8.42 8.09 76,700 8.18 8.18
14-05-14 8.77 8.95 8.23 63,700 8.23 8.23
14-05-13 9.07 9.22 8.78 96,800 8.83 8.83
14-05-12 8.47 9.19 8.47 83,300 9.08 9.08
Date Open High Low Vol Cls adjCls
14-05-09 8.11 8.47 8.11 42,800 8.43 8.43
14-05-08 8.50 8.59 8.20 53,700 8.22 8.22
14-05-07 8.23 8.57 8.16 84,200 8.54 8.54
14-05-06 8.24 8.39 8.10 92,400 8.25 8.25
14-05-05 8.42 8.56 8.14 92,500 8.25 8.25
14-05-02 8.67 8.75 8.40 106,800 8.48 8.48
14-05-01 8.80 8.92 8.55 201,400 8.67 8.67
14-04-30 8.80 8.92 8.73 77,100 8.86 8.86
14-04-29 8.73 8.90 8.53 131,200 8.80 8.80
Date Open High Low Vol Cls adjCls
14-04-28 8.93 9.06 8.50 190,600 8.69 8.69
14-04-25 9.66 10.05 8.92 339,200 8.93 8.93
14-04-24 10.10 10.54 10.07 86,100 10.40 10.40
14-04-23 10.05 10.34 9.98 62,200 10.07 10.07
14-04-22 10.06 10.30 10.05 47,400 10.13 10.13
14-04-21 10.18 10.38 10.06 36,600 10.09 10.09
14-04-17 9.76 10.30 9.76 40,500 10.20 10.20
14-04-16 9.80 9.90 9.60 36,000 9.83 9.83
14-04-15 9.82 9.82 9.33 63,000 9.73 9.73
Date Open High Low Vol Cls adjCls
14-04-14 9.82 9.91 9.55 59,600 9.82 9.82
14-04-11 9.88 10.05 9.63 45,100 9.69 9.69
14-04-10 10.24 10.24 9.91 79,900 10.01 10.01
14-04-09 10.21 10.29 10.10 36,700 10.28 10.28
14-04-08 10.07 10.25 10.04 49,100 10.18 10.18
14-04-07 9.98 10.15 9.85 152,200 10.02 10.02
14-04-04 10.73 10.73 9.86 68,300 10.01 10.01
14-04-03 10.30 10.70 10.20 55,600 10.62 10.62
14-04-02 10.40 10.40 10.10 40,100 10.30 10.30
Date Open High Low Vol Cls adjCls
14-04-01 10.15 10.45 10.15 66,800 10.40 10.40
14-03-31 9.89 10.32 9.87 71,400 10.15 10.15
14-03-28 9.91 10.20 9.80 33,700 9.86 9.86
14-03-27 10.13 10.24 9.89 42,700 9.94 9.94
14-03-26 10.55 10.55 10.11 70,900 10.12 10.12
14-03-25 10.41 10.60 10.25 45,800 10.44 10.44
14-03-24 10.46 10.46 10.00 58,200 10.32 10.32
14-03-21 10.18 10.50 10.18 120,600 10.46 10.46
14-03-20 9.94 10.20 9.90 35,700 10.10 10.10
Date Open High Low Vol Cls adjCls
14-03-19 10.04 10.12 9.88 26,800 9.99 9.99
14-03-18 10.03 10.17 9.96 51,400 10.08 10.08
14-03-17 9.88 10.12 9.83 53,600 10.00 10.00
14-03-14 9.63 9.89 9.63 40,100 9.79 9.79
14-03-13 10.01 10.01 9.61 49,000 9.70 9.70
14-03-12 9.84 10.08 9.82 50,600 10.01 10.01
14-03-11 10.11 10.14 9.81 39,500 9.88 9.88
14-03-10 10.00 10.09 9.94 40,700 10.06 10.06
14-03-07 10.18 10.19 9.89 41,300 10.00 10.00
Date Open High Low Vol Cls adjCls
14-03-06 10.20 10.25 10.02 48,000 10.10 10.10
14-03-05 10.06 10.27 10.06 43,400 10.18 10.18
14-03-04 9.72 10.20 9.66 143,600 10.10 10.10
14-03-03 9.50 9.67 9.47 64,700 9.57 9.57
14-02-28 9.84 9.84 9.53 105,600 9.55 9.55
14-02-27 9.75 9.84 9.75 42,300 9.81 9.81
14-02-26 9.85 9.94 9.77 46,100 9.82 9.82
14-02-25 10.07 10.15 9.80 49,400 9.88 9.88
14-02-24 9.88 10.18 9.88 65,300 10.09 10.09
Date Open High Low Vol Cls adjCls
14-02-21 10.00 10.04 9.83 64,700 9.83 9.83
14-02-20 9.67 9.98 9.67 54,600 9.95 9.95
14-02-19 9.94 10.05 9.60 56,100 9.65 9.65
14-02-18 9.90 10.10 9.89 62,800 9.94 9.94
14-02-14 9.77 9.94 9.63 49,000 9.87 9.87
14-02-13 9.49 9.83 9.38 64,100 9.76 9.76
14-02-12 9.72 9.75 9.54 56,800 9.61 9.61
14-02-11 9.77 9.80 9.62 60,200 9.75 9.75
14-02-10 9.80 9.85 9.60 70,700 9.74 9.74
Date Open High Low Vol Cls adjCls
14-02-07 9.85 9.95 9.74 70,700 9.84 9.84
14-02-06 9.94 10.04 9.83 118,200 9.84 9.84
14-02-05 9.50 9.98 9.46 193,800 9.90 9.90
14-02-04 9.79 9.85 9.54 146,400 9.55 9.55
14-02-03 10.25 10.34 9.55 128,100 9.77 9.77
14-01-31 10.13 10.39 10.13 122,100 10.30 10.30
14-01-30 10.18 10.40 10.16 114,700 10.38 10.38
14-01-29 10.10 10.26 10.04 105,000 10.10 10.10
14-01-28 10.05 10.36 10.05 171,900 10.19 10.19
Date Open High Low Vol Cls adjCls
14-01-27 10.22 10.39 9.79 184,500 10.04 10.04
14-01-24 10.69 10.88 10.23 496,700 10.24 10.24
14-01-23 12.25 12.25 12.05 134,400 12.09 12.09
14-01-22 12.37 12.44 12.24 80,000 12.30 12.30
14-01-21 12.49 12.49 12.25 83,200 12.31 12.31
14-01-17 12.50 12.56 12.34 58,200 12.37 12.37
14-01-16 12.51 12.75 12.44 175,500 12.54 12.54
14-01-15 12.32 12.53 12.30 238,600 12.49 12.49
14-01-14 12.42 12.62 12.25 74,600 12.32 12.32
Date Open High Low Vol Cls adjCls
14-01-13 12.43 12.68 12.28 71,500 12.38 12.38
14-01-10 12.58 12.60 12.40 31,000 12.47 12.47
14-01-09 12.33 12.61 12.26 69,200 12.60 12.60
14-01-08 12.31 12.41 12.22 166,600 12.32 12.32
14-01-07 12.12 12.39 12.09 123,500 12.32 12.32
14-01-06 12.39 12.39 11.99 98,600 12.05 12.05
14-01-03 12.11 12.31 12.02 74,200 12.30 12.30
14-01-02 12.10 12.17 11.99 48,700 12.11 12.11
13-12-31 12.24 12.31 12.09 56,900 12.12 12.12
Date Open High Low Vol Cls adjCls
13-12-30 12.24 12.35 12.16 42,000 12.18 12.18
13-12-27 12.31 12.50 12.13 54,100 12.20 12.20
13-12-26 12.38 12.43 12.20 42,000 12.25 12.25
13-12-24 12.35 12.43 12.18 32,500 12.30 12.30
13-12-23 12.05 12.40 12.00 57,100 12.32 12.32
13-12-20 11.89 12.02 11.53 212,000 12.01 12.01
13-12-19 11.91 12.00 11.81 44,300 11.86 11.86
13-12-18 11.84 12.00 11.77 66,100 11.96 11.96
13-12-17 11.80 11.97 11.67 116,900 11.80 11.80
Date Open High Low Vol Cls adjCls
13-12-16 11.84 12.00 11.73 94,600 11.82 11.82
13-12-13 11.68 11.93 11.67 52,100 11.83 11.83
13-12-12 11.60 11.85 11.07 52,600 11.71 11.71
13-12-11 11.80 11.80 11.49 115,000 11.59 11.59
13-12-10 11.90 11.99 11.56 49,600 11.75 11.75
13-12-09 11.90 11.97 11.77 57,400 11.95 11.95
13-12-06 11.87 12.00 11.76 67,700 11.85 11.85
13-12-05 11.64 11.80 11.63 42,500 11.79 11.79
13-12-04 11.57 11.77 11.44 61,100 11.67 11.67
Date Open High Low Vol Cls adjCls
13-12-03 11.48 11.70 11.41 60,100 11.65 11.65
13-12-02 11.49 11.54 11.34 65,600 11.53 11.53
13-11-29 11.45 11.76 11.20 51,800 11.50 11.50
13-11-27 11.14 11.53 11.14 136,400 11.49 11.49
13-11-26 11.19 11.29 11.12 61,500 11.17 11.17
13-11-25 11.00 11.34 10.96 217,700 11.15 11.15
13-11-22 11.07 11.07 10.85 106,400 11.01 11.01
13-11-21 10.85 11.19 10.69 82,200 11.13 11.13
13-11-20 10.64 10.85 10.60 72,100 10.81 10.81
Date Open High Low Vol Cls adjCls
13-11-19 10.70 10.75 10.56 67,400 10.65 10.65
13-11-18 10.71 10.80 10.66 46,100 10.67 10.67
13-11-15 10.31 10.83 10.21 73,900 10.66 10.66
13-11-14 10.25 10.41 10.14 62,000 10.33 10.33
13-11-13 10.05 10.30 10.00 90,700 10.28 10.28
13-11-12 9.98 10.28 9.98 142,900 10.03 10.03
13-11-11 10.31 10.35 9.97 79,200 10.02 10.02
13-11-08 10.28 10.50 10.14 79,600 10.36 10.36
13-11-07 10.08 10.29 10.01 110,300 10.28 10.28
Date Open High Low Vol Cls adjCls
13-11-06 10.13 10.18 10.01 50,800 10.05 10.05
13-11-05 10.25 10.35 10.05 182,200 10.10 10.10
13-11-04 10.05 10.47 10.05 132,400 10.43 10.43
13-11-01 9.74 10.14 9.73 104,300 10.05 10.05
13-10-31 9.87 10.17 9.86 139,200 10.08 10.08
13-10-30 10.11 10.15 9.89 108,900 9.89 9.89
13-10-29 10.24 10.34 10.06 99,900 10.08 10.08
13-10-28 10.30 10.30 10.03 137,500 10.18 10.18
13-10-25 10.08 10.32 9.94 58,100 10.32 10.32
Date Open High Low Vol Cls adjCls
13-10-24 10.17 10.41 10.01 105,600 10.04 10.04
13-10-23 10.05 10.20 10.00 44,000 10.11 10.11
13-10-22 10.02 10.18 9.95 53,200 10.10 10.10
13-10-21 9.97 10.12 9.93 43,700 10.01 10.01
13-10-18 9.85 10.05 9.83 116,000 9.99 9.99
13-10-17 9.64 9.83 9.64 84,700 9.82 9.82
13-10-16 9.70 9.76 9.63 47,200 9.67 9.67
13-10-15 9.64 9.76 9.63 48,600 9.66 9.66
13-10-14 9.51 9.80 9.51 90,800 9.70 9.70
Date Open High Low Vol Cls adjCls
13-10-11 9.53 9.73 9.50 48,100 9.59 9.59
13-10-10 9.65 9.67 9.48 61,500 9.60 9.60
13-10-09 9.43 9.62 9.43 59,100 9.54 9.54
13-10-08 9.45 9.50 9.39 43,100 9.42 9.42
13-10-07 9.51 9.68 9.43 40,900 9.45 9.45
13-10-04 9.47 9.69 9.47 25,000 9.58 9.58
13-10-03 9.67 9.68 9.42 46,600 9.50 9.50
13-10-02 9.86 9.89 9.67 32,600 9.67 9.67
13-10-01 9.98 10.02 9.87 45,100 9.92 9.92
Date Open High Low Vol Cls adjCls
13-09-30 9.88 10.08 9.82 76,000 9.99 9.99
13-09-27 9.97 10.05 9.90 34,000 9.96 9.96
13-09-26 9.96 10.05 9.95 39,900 10.05 10.05
13-09-25 9.97 10.14 9.92 76,400 9.96 9.96
13-09-24 10.00 10.07 9.94 74,700 9.98 9.98
13-09-23 9.98 10.10 9.95 50,300 10.00 10.00
13-09-20 10.07 10.17 9.98 150,200 10.01 10.01
13-09-19 10.01 10.17 9.95 96,000 10.07 10.07
13-09-18 9.96 10.12 9.80 53,200 10.01 10.01
Date Open High Low Vol Cls adjCls
13-09-17 9.69 9.96 9.69 67,900 9.93 9.93
13-09-16 9.78 9.90 9.69 34,200 9.71 9.71
13-09-13 9.76 9.76 9.59 38,500 9.69 9.69
13-09-12 9.57 9.87 9.52 50,200 9.72 9.72
13-09-11 9.65 9.72 9.56 54,700 9.59 9.59
13-09-10 9.93 10.01 9.68 276,300 9.70 9.70
13-09-09 9.53 9.91 9.53 310,400 9.91 9.91
13-09-06 9.49 9.72 9.20 122,900 9.47 9.47
13-09-05 9.34 9.61 9.31 33,300 9.47 9.47
Date Open High Low Vol Cls adjCls
13-09-04 9.32 9.38 9.23 94,900 9.35 9.35
13-09-03 9.38 9.44 9.21 42,500 9.33 9.33
13-08-30 9.49 9.49 9.17 57,700 9.29 9.29
13-08-29 9.43 9.59 9.31 46,300 9.53 9.53
13-08-28 9.01 9.32 9.01 36,700 9.28 9.28
13-08-27 9.34 9.38 9.02 38,000 9.04 9.04
13-08-26 9.59 9.65 9.40 26,900 9.42 9.42
13-08-23 9.52 9.78 9.45 88,300 9.54 9.54
13-08-22 9.27 9.58 9.27 78,400 9.53 9.53
Date Open High Low Vol Cls adjCls
13-08-21 9.30 9.42 9.21 25,500 9.21 9.21
13-08-20 9.27 9.53 9.25 31,500 9.36 9.36
13-08-19 9.26 9.52 9.09 40,600 9.29 9.29
13-08-16 9.31 9.71 9.25 193,900 9.25 9.25
13-08-15 9.55 9.57 9.32 62,300 9.37 9.37
13-08-14 9.71 9.76 9.60 45,200 9.63 9.63
13-08-13 9.80 9.80 9.60 37,700 9.69 9.69
13-08-12 9.67 9.89 9.67 35,500 9.78 9.78
13-08-09 9.81 9.81 9.73 95,100 9.73 9.73
Date Open High Low Vol Cls adjCls
13-08-08 9.80 9.89 9.75 20,700 9.88 9.88
13-08-07 9.65 9.76 9.60 44,300 9.70 9.70
13-08-06 9.74 9.75 9.31 73,400 9.70 9.70
13-08-05 9.79 10.03 9.69 64,100 9.80 9.80
13-08-02 9.79 9.95 9.71 38,200 9.83 9.83
13-08-01 10.06 10.17 9.73 86,000 9.86 9.86
13-07-31 10.15 10.15 9.92 70,100 9.93 9.93
13-07-30 10.25 10.30 10.11 46,300 10.15 10.15
13-07-29 10.36 10.36 10.12 31,400 10.19 10.19
Date Open High Low Vol Cls adjCls
13-07-26 10.21 10.45 9.73 54,600 10.41 10.41
13-07-25 10.01 10.44 9.89 66,000 10.43 10.43
13-07-24 10.30 10.44 9.94 55,200 9.98 9.98
13-07-23 10.29 10.48 10.23 30,200 10.24 10.24
13-07-22 10.45 10.54 10.26 134,100 10.28 10.28
13-07-19 10.22 10.51 10.19 62,300 10.50 10.50
13-07-18 10.12 10.30 10.11 83,800 10.24 10.24
13-07-17 10.24 10.26 10.04 28,200 10.13 10.13
13-07-16 10.12 10.30 10.06 45,100 10.18 10.18
Date Open High Low Vol Cls adjCls
13-07-15 10.14 10.19 9.99 32,000 10.15 10.15
13-07-12 10.02 10.22 9.98 36,700 10.10 10.10
13-07-11 9.90 10.09 9.80 54,100 10.06 10.06
13-07-10 9.58 9.83 9.56 34,700 9.81 9.81
13-07-09 9.51 9.73 9.49 55,800 9.57 9.57
13-07-08 9.62 9.70 9.43 93,000 9.45 9.45
13-07-05 9.61 9.65 9.48 37,400 9.63 9.63
13-07-03 9.49 9.57 9.41 39,700 9.48 9.48
13-07-02 9.53 9.62 9.43 50,500 9.49 9.49
Date Open High Low Vol Cls adjCls
13-07-01 9.41 9.60 9.41 49,300 9.51 9.51
13-06-28 9.52 9.58 9.33 109,300 9.37 9.37
13-06-27 9.39 9.73 9.29 50,100 9.51 9.51
13-06-26 9.55 9.66 9.30 46,500 9.36 9.36
13-06-25 9.64 9.79 9.45 44,200 9.46 9.46
13-06-24 9.60 9.65 9.45 45,300 9.55 9.55
13-06-21 9.55 9.76 9.46 179,300 9.62 9.62
13-06-20 9.56 9.63 9.41 39,800 9.51 9.51
13-06-19 9.60 9.77 9.58 26,800 9.67 9.67
Date Open High Low Vol Cls adjCls
13-06-18 9.52 9.65 9.50 27,300 9.60 9.60
13-06-17 9.55 9.63 9.43 35,200 9.49 9.49
13-06-14 9.58 9.69 9.42 47,400 9.48 9.48
13-06-13 9.55 9.62 9.36 32,300 9.62 9.62
13-06-12 9.76 9.76 9.50 28,800 9.51 9.51
13-06-11 9.81 9.88 9.70 26,600 9.74 9.74
13-06-10 9.85 9.94 9.82 31,800 9.90 9.90
13-06-07 9.93 9.96 9.71 33,600 9.80 9.80
13-06-06 9.70 9.88 9.70 32,500 9.86 9.86
Date Open High Low Vol Cls adjCls
13-06-05 9.88 9.91 9.72 28,800 9.73 9.73
13-06-04 10.11 10.11 9.69 123,000 9.87 9.87
13-06-03 9.58 10.10 9.32 126,200 10.07 10.07
13-05-31 9.76 9.76 9.57 43,000 9.59 9.59
13-05-30 9.81 9.89 9.70 22,900 9.83 9.83
13-05-29 9.88 9.99 9.75 23,900 9.81 9.81
13-05-28 10.00 10.23 9.72 76,200 9.96 9.96
13-05-24 9.63 9.95 9.45 39,000 9.93 9.93
13-05-23 9.39 9.64 9.39 37,100 9.64 9.64
Date Open High Low Vol Cls adjCls
13-05-22 9.48 9.69 9.37 43,400 9.45 9.45
13-05-21 9.58 9.65 9.28 61,600 9.50 9.50
13-05-20 9.56 9.79 9.36 40,200 9.55 9.55
13-05-17 9.48 9.62 9.40 85,500 9.60 9.60
13-05-16 9.59 9.75 9.40 32,800 9.48 9.48
13-05-15 9.31 9.61 9.30 43,200 9.59 9.59
13-05-14 9.33 9.35 9.23 54,500 9.35 9.35
13-05-13 9.44 9.44 9.22 21,300 9.30 9.30
13-05-10 9.33 9.45 9.20 32,900 9.45 9.45
Date Open High Low Vol Cls adjCls
13-05-09 9.18 9.30 9.16 130,800 9.29 9.29
13-05-08 9.06 9.22 8.98 42,000 9.22 9.22
13-05-07 8.96 9.09 8.93 35,100 9.06 9.06
13-05-06 8.99 9.01 8.91 28,100 8.97 8.97
13-05-03 8.80 9.08 8.80 38,400 9.02 9.02
13-05-02 8.60 8.77 8.59 53,600 8.70 8.70
13-05-01 9.10 9.11 8.51 156,000 8.56 8.56
13-04-30 9.27 9.27 9.08 66,700 9.12 9.12
13-04-29 9.09 9.39 9.09 38,600 9.30 9.30
Date Open High Low Vol Cls adjCls
13-04-26 9.32 9.34 9.07 139,600 9.10 9.10
13-04-25 9.15 9.34 9.15 56,400 9.32 9.32
13-04-24 9.08 9.17 9.04 49,600 9.12 9.12
13-04-23 8.89 9.14 8.85 56,700 9.11 9.11
13-04-22 8.91 8.96 8.67 85,200 8.82 8.82
13-04-19 8.92 8.96 8.87 63,100 8.92 8.92
13-04-18 8.86 9.11 8.86 64,100 8.93 8.93
13-04-17 8.83 8.90 8.75 92,000 8.82 8.82
13-04-16 8.82 8.89 8.68 51,200 8.85 8.85
Date Open High Low Vol Cls adjCls
13-04-15 8.95 8.97 8.74 86,700 8.75 8.75
13-04-12 9.08 9.10 8.99 32,500 9.00 9.00
13-04-11 9.04 9.16 9.01 51,200 9.13 9.13
13-04-10 8.70 9.03 8.68 82,600 9.03 9.03
13-04-09 8.80 8.81 8.63 100,100 8.69 8.69
13-04-08 9.00 9.00 8.80 47,200 8.83 8.83
13-04-05 8.69 9.00 8.69 125,000 9.00 9.00
13-04-04 8.77 8.85 8.75 58,000 8.83 8.83
13-04-03 8.76 8.89 8.76 68,700 8.80 8.80
Date Open High Low Vol Cls adjCls
13-04-02 8.95 8.96 8.77 81,600 8.79 8.79
13-04-01 8.92 9.04 8.79 169,800 8.92 8.92
13-03-28 9.22 9.22 8.75 284,100 8.93 8.93
13-03-27 9.37 9.37 9.14 71,600 9.22 9.22
13-03-26 9.74 9.74 9.39 64,400 9.43 9.43
13-03-25 9.68 9.76 9.56 68,800 9.68 9.68
13-03-22 9.61 9.67 9.43 66,000 9.65 9.65
13-03-21 9.72 9.73 9.47 74,800 9.56 9.56
13-03-20 9.89 10.01 9.75 72,000 9.78 9.78
Date Open High Low Vol Cls adjCls
13-03-19 9.93 10.08 9.87 35,200 9.87 9.87
13-03-18 9.92 10.09 9.87 39,000 9.95 9.95
13-03-15 10.18 10.20 9.86 164,300 10.01 10.01
13-03-14 10.05 10.17 9.92 59,000 10.17 10.17
13-03-13 9.92 10.06 9.87 45,000 10.00 10.00
13-03-12 10.00 10.25 9.89 125,800 9.89 9.89
13-03-11 10.18 10.22 10.00 59,200 10.01 10.01
13-03-08 10.10 10.28 10.01 101,700 10.22 10.22
13-03-07 10.01 10.08 9.96 35,500 10.01 10.01
Date Open High Low Vol Cls adjCls
13-03-06 10.03 10.24 9.80 32,800 10.05 10.05
13-03-05 9.87 10.15 9.87 44,100 10.04 10.04
13-03-04 9.98 9.98 9.79 56,100 9.82 9.82
13-03-01 9.79 10.18 9.79 31,800 10.02 10.02
13-02-28 10.06 10.06 9.85 69,100 9.86 9.86
13-02-27 9.86 10.13 9.86 38,400 9.97 9.97
13-02-26 10.04 10.05 9.84 52,600 9.88 9.88
13-02-25 10.08 10.24 9.97 71,400 10.00 10.00
13-02-22 10.05 10.13 10.00 45,600 10.08 10.08
Date Open High Low Vol Cls adjCls
13-02-21 9.95 10.21 9.91 39,700 9.99 9.99
13-02-20 10.25 10.25 9.94 48,300 9.94 9.94
13-02-19 10.10 10.30 10.05 58,800 10.22 10.22
13-02-15 10.16 10.19 10.00 70,100 10.10 10.10
13-02-14 9.92 10.14 9.84 64,300 10.10 10.10
13-02-13 10.07 10.07 9.77 92,200 9.91 9.91
13-02-12 10.01 10.09 9.94 63,400 10.09 10.09
13-02-11 10.02 10.11 9.94 29,700 10.03 10.03
13-02-08 9.94 10.13 9.92 77,500 10.00 10.00
Date Open High Low Vol Cls adjCls
13-02-07 9.94 10.00 9.62 66,100 9.91 9.91
13-02-06 9.92 9.99 9.71 59,700 9.97 9.97
13-02-05 10.06 10.06 9.81 80,000 9.97 9.97
13-02-04 9.89 10.01 9.89 122,300 10.01 10.01
13-02-01 9.83 10.05 9.71 118,000 9.95 9.95
13-01-31 9.61 9.84 9.53 138,000 9.80 9.80
13-01-30 9.38 9.65 9.32 72,900 9.59 9.59
13-01-29 9.44 9.56 9.32 99,200 9.41 9.41
13-01-28 9.64 9.74 9.43 89,700 9.52 9.52
Date Open High Low Vol Cls adjCls
13-01-25 9.48 9.70 9.11 166,000 9.63 9.63
13-01-24 9.71 10.04 9.71 102,000 9.90 9.90
13-01-23 9.59 9.76 9.57 301,100 9.72 9.72
13-01-22 9.83 9.86 9.49 156,900 9.61 9.61
13-01-18 10.16 10.17 9.79 91,200 9.81 9.81
13-01-17 10.18 10.32 10.15 54,900 10.18 10.18
13-01-16 10.31 10.31 10.12 76,600 10.12 10.12
13-01-15 10.18 10.35 10.14 53,800 10.33 10.33
13-01-14 9.83 10.36 9.65 84,500 10.25 10.25
Date Open High Low Vol Cls adjCls
13-01-11 9.69 9.81 9.62 51,000 9.80 9.80
13-01-10 9.65 9.71 9.54 37,300 9.66 9.66
13-01-09 9.67 9.72 9.54 72,600 9.62 9.62
13-01-08 9.91 9.91 9.62 80,500 9.62 9.62
13-01-07 9.64 10.01 9.64 79,800 9.89 9.89
13-01-04 9.62 9.75 9.47 97,500 9.72 9.72
13-01-03 9.68 9.73 9.55 113,800 9.62 9.62
13-01-02 9.63 9.79 9.57 145,500 9.64 9.64
12-12-31 9.38 9.53 9.33 120,600 9.47 9.47
Date Open High Low Vol Cls adjCls
12-12-28 9.27 9.47 9.15 73,800 9.40 9.40
12-12-27 9.46 9.46 9.30 159,900 9.31 9.31
12-12-26 9.37 9.51 9.34 73,200 9.43 9.43
12-12-24 9.40 9.53 9.35 97,500 9.38 9.38
12-12-21 9.47 9.64 9.28 336,000 9.40 9.40
12-12-20 9.52 9.62 9.44 171,600 9.51 9.51
12-12-19 9.50 9.65 9.44 154,400 9.52 9.52
12-12-18 9.57 9.62 9.46 88,000 9.53 9.53
12-12-17 9.59 9.74 9.49 112,900 9.56 9.56
Date Open High Low Vol Cls adjCls
12-12-14 9.60 9.66 9.50 58,500 9.58 9.58
12-12-13 9.59 9.66 9.52 69,100 9.65 9.65
12-12-12 9.64 9.70 9.55 105,500 9.55 9.55
12-12-11 9.65 9.82 9.55 291,200 9.60 9.60
12-12-10 9.75 9.84 9.55 236,500 9.59 9.59
12-12-07 9.75 9.79 9.70 93,400 9.75 9.75
12-12-06 9.65 9.78 9.53 233,500 9.70 9.70
12-12-05 9.74 9.86 9.66 110,900 9.67 9.67
12-12-04 9.51 9.81 9.51 211,000 9.68 9.68
Date Open High Low Vol Cls adjCls
12-12-03 9.83 9.92 9.46 87,200 9.52 9.52
12-11-30 9.59 9.98 9.57 164,400 9.75 9.75
12-11-29 9.75 9.93 9.73 107,200 9.75 9.75
12-11-28 9.33 10.00 9.33 427,600 9.68 9.68
12-11-27 9.31 9.55 9.31 110,300 9.38 9.38
12-11-26 9.36 9.54 9.29 75,800 9.35 9.35
12-11-23 9.23 9.48 9.23 35,600 9.35 9.35
12-11-21 9.40 9.45 9.12 52,200 9.22 9.22
12-11-20 9.28 9.45 9.15 45,800 9.35 9.35
Date Open High Low Vol Cls adjCls
12-11-19 9.38 9.38 9.14 47,800 9.34 9.34
12-11-16 9.29 9.38 9.16 63,200 9.29 9.29
12-11-15 9.19 9.52 9.18 80,900 9.34 9.34
12-11-14 9.26 9.39 9.06 40,000 9.18 9.18
12-11-13 9.16 9.42 9.16 26,800 9.27 9.27
12-11-12 9.32 9.39 9.18 36,300 9.19 9.19
12-11-09 9.11 9.40 9.11 38,400 9.26 9.26
12-11-08 9.22 9.42 8.66 47,900 9.18 9.18
12-11-07 9.24 9.30 9.09 44,200 9.21 9.21
Date Open High Low Vol Cls adjCls
12-11-06 9.34 9.47 9.30 37,300 9.36 9.36
12-11-05 9.23 9.46 9.22 59,600 9.35 9.35
12-11-02 9.31 9.41 9.18 82,200 9.26 9.26
12-11-01 9.45 9.49 9.25 59,500 9.26 9.26
12-10-31 9.37 9.42 9.08 37,600 9.42 9.42
12-10-26 9.27 9.37 9.19 36,100 9.35 9.35
12-10-25 9.36 9.36 9.21 135,600 9.30 9.30
12-10-24 9.26 9.32 9.15 56,300 9.27 9.27
12-10-23 9.35 9.41 9.21 117,400 9.24 9.24
Date Open High Low Vol Cls adjCls
12-10-22 9.11 9.43 9.05 30,800 9.39 9.39
12-10-19 9.25 9.25 8.90 74,900 9.12 9.12
12-10-18 9.38 9.41 9.32 80,400 9.33 9.33
12-10-17 9.34 9.43 9.27 57,000 9.38 9.38
12-10-16 9.50 9.54 9.37 63,400 9.37 9.37
12-10-15 9.78 9.78 9.46 73,800 9.49 9.49
12-10-12 9.92 9.96 9.72 21,800 9.78 9.78
12-10-11 9.97 10.00 9.81 31,200 9.93 9.93
12-10-10 9.92 9.92 9.73 24,500 9.87 9.87
Date Open High Low Vol Cls adjCls
12-10-09 9.90 10.08 9.72 70,300 9.88 9.88
12-10-08 9.93 10.00 9.87 14,100 9.92 9.92
12-10-05 9.99 10.03 9.81 51,900 10.00 10.00
12-10-04 9.91 9.95 9.61 48,100 9.92 9.92
12-10-03 10.01 10.05 9.81 47,400 9.90 9.90
12-10-02 10.25 10.29 10.01 92,100 10.02 10.02
12-10-01 10.19 10.25 10.12 50,400 10.23 10.23
12-09-28 10.29 10.37 10.08 65,700 10.16 10.16
12-09-27 10.40 10.48 10.30 41,400 10.36 10.36
Date Open High Low Vol Cls adjCls
12-09-26 10.52 10.72 10.30 37,300 10.39 10.39
12-09-25 10.65 10.80 10.48 56,200 10.52 10.52
12-09-24 10.42 10.69 10.40 43,600 10.65 10.65
12-09-21 10.79 10.79 10.46 158,900 10.51 10.51
12-09-20 10.73 10.82 10.61 45,400 10.67 10.67
12-09-19 10.75 10.83 10.67 61,000 10.73 10.73
12-09-18 10.72 10.81 10.64 52,900 10.80 10.80
12-09-17 10.80 10.87 10.62 53,200 10.77 10.77
12-09-14 10.90 10.98 10.80 57,400 10.87 10.87
Date Open High Low Vol Cls adjCls
12-09-13 10.87 10.93 10.62 84,100 10.90 10.90
12-09-12 11.16 11.17 10.81 37,900 10.90 10.90
12-09-11 11.07 11.27 10.94 58,100 11.10 11.10
12-09-10 10.84 11.18 10.84 51,900 11.10 11.10
12-09-07 10.71 10.88 10.62 59,300 10.86 10.86
12-09-06 10.50 10.66 10.37 97,300 10.65 10.65
12-09-05 10.55 10.62 10.45 65,100 10.47 10.47
12-09-04 10.34 10.61 10.08 61,300 10.49 10.49
12-08-31 10.51 10.51 10.26 50,000 10.33 10.33
Date Open High Low Vol Cls adjCls
12-08-30 10.36 10.43 10.30 33,000 10.40 10.40
12-08-29 10.29 10.55 10.29 69,700 10.40 10.40
12-08-28 10.41 10.52 10.21 44,100 10.31 10.31
12-08-27 10.26 10.47 10.13 45,800 10.41 10.41
12-08-24 10.18 10.30 10.10 16,700 10.25 10.25
12-08-23 10.26 10.29 10.14 20,800 10.23 10.23
12-08-22 10.35 10.36 10.20 30,300 10.28 10.28
12-08-21 10.84 10.93 10.34 69,700 10.39 10.39
12-08-20 10.75 10.93 10.59 92,200 10.84 10.84
Date Open High Low Vol Cls adjCls
12-08-17 10.27 10.81 10.17 125,800 10.79 10.79
12-08-16 10.17 10.34 10.14 118,300 10.31 10.31
12-08-15 9.87 10.24 9.85 174,400 10.16 10.16
12-08-14 9.99 10.03 9.81 136,100 9.91 9.91
12-08-13 9.82 9.96 9.77 103,100 9.95 9.95
12-08-10 9.55 9.99 9.53 136,800 9.77 9.77
12-08-09 9.53 9.59 9.46 140,100 9.55 9.55
12-08-08 9.49 9.63 9.41 153,400 9.53 9.53
12-08-07 9.44 9.53 9.27 112,700 9.47 9.47
Date Open High Low Vol Cls adjCls
12-08-06 9.38 9.59 9.25 100,300 9.36 9.36
12-08-03 9.26 9.38 9.08 119,500 9.35 9.35
12-08-02 9.07 9.21 8.94 107,500 9.11 9.11
12-08-01 9.18 9.42 9.13 98,100 9.16 9.16
12-07-31 9.36 9.55 9.11 118,700 9.15 9.15
12-07-30 9.47 9.49 9.28 27,200 9.41 9.41
12-07-27 8.50 9.52 8.30 97,900 9.49 9.49
12-07-26 9.43 9.45 9.02 60,600 9.19 9.19
12-07-25 9.16 9.43 9.02 26,000 9.32 9.32
Date Open High Low Vol Cls adjCls
12-07-24 9.27 9.29 9.05 44,700 9.07 9.07
12-07-23 9.70 9.71 9.20 60,100 9.21 9.21
12-07-20 9.75 9.90 9.74 88,500 9.82 9.82
12-07-19 10.12 10.25 9.71 72,500 9.84 9.84
12-07-18 9.71 10.15 9.71 42,400 10.15 10.15
12-07-17 10.31 10.31 9.46 68,600 9.76 9.76
12-07-16 10.18 10.46 10.06 96,100 10.22 10.22
12-07-13 10.11 10.25 10.01 71,600 10.15 10.15
12-07-12 9.80 10.15 9.74 51,900 10.06 10.06
Date Open High Low Vol Cls adjCls
12-07-11 9.74 9.98 9.56 45,500 9.92 9.92
12-07-10 9.69 9.79 9.68 45,200 9.77 9.77
12-07-09 9.50 9.75 9.40 75,100 9.65 9.65
12-07-06 9.61 9.71 9.40 51,600 9.56 9.56
12-07-05 10.04 10.11 9.61 98,300 9.74 9.74
12-07-03 10.24 10.24 9.97 89,200 10.09 10.09
12-07-02 10.19 10.27 9.90 134,500 10.26 10.26
12-06-29 9.83 10.27 9.78 106,200 10.24 10.24
12-06-28 9.59 9.70 9.45 51,300 9.66 9.66
Date Open High Low Vol Cls adjCls
12-06-27 9.34 9.72 9.34 40,300 9.68 9.68
12-06-26 9.34 9.40 9.30 31,500 9.35 9.35
12-06-25 9.21 9.39 9.16 97,000 9.35 9.35
12-06-22 9.48 9.65 9.32 419,100 9.34 9.34
12-06-21 9.90 9.92 9.38 59,700 9.39 9.39
12-06-20 9.99 10.08 9.74 70,600 9.90 9.90
12-06-19 9.82 10.30 9.82 107,200 10.01 10.01
12-06-18 9.66 9.81 9.43 91,800 9.76 9.76
12-06-15 9.53 9.80 9.35 168,100 9.76 9.76
Date Open High Low Vol Cls adjCls
12-06-14 9.35 9.60 9.16 44,800 9.58 9.58
12-06-13 9.47 9.49 9.32 67,800 9.37 9.37
12-06-12 9.25 9.50 9.23 49,800 9.50 9.50
12-06-11 9.62 9.62 9.21 93,200 9.21 9.21
12-06-08 9.30 9.67 9.23 138,400 9.51 9.51
12-06-07 9.38 9.53 9.29 69,300 9.32 9.32
12-06-06 9.12 9.30 9.10 71,000 9.23 9.23
12-06-05 8.99 9.18 8.96 89,000 9.08 9.08
12-06-04 9.03 9.14 8.85 81,800 9.01 9.01
Date Open High Low Vol Cls adjCls
12-06-01 8.83 9.04 8.75 115,600 8.98 8.98
12-05-31 8.95 9.09 8.72 122,900 9.04 9.04
12-05-30 8.85 8.97 8.74 68,800 8.92 8.92
12-05-29 8.75 8.96 8.70 87,500 8.94 8.94
12-05-25 8.64 8.76 8.56 52,500 8.60 8.60
12-05-24 8.67 8.75 8.49 66,600 8.67 8.67
12-05-23 8.38 8.74 8.27 64,000 8.68 8.68
12-05-22 8.29 8.57 8.21 140,000 8.48 8.48
12-05-21 8.53 8.66 8.12 250,100 8.27 8.27
Date Open High Low Vol Cls adjCls
12-05-18 8.77 8.88 8.69 248,000 8.76 8.76
12-05-17 8.80 8.82 8.68 108,800 8.78 8.78
12-05-16 8.96 9.04 8.72 56,500 8.80 8.80
12-05-15 9.13 9.18 8.91 53,000 8.94 8.94
12-05-14 9.09 9.24 9.09 115,100 9.15 9.15
12-05-11 9.07 9.22 9.07 183,300 9.20 9.20
12-05-10 9.20 9.23 9.09 316,000 9.17 9.17
12-05-09 9.07 9.18 9.07 258,000 9.14 9.14
12-05-08 9.03 9.16 9.03 115,000 9.14 9.14
Date Open High Low Vol Cls adjCls
12-05-07 9.15 9.16 9.05 100,000 9.14 9.14
12-05-04 9.11 9.18 9.07 169,200 9.15 9.15
12-05-03 9.16 9.20 9.00 128,300 9.17 9.17
12-05-02 9.15 9.20 9.11 111,100 9.20 9.20
12-05-01 9.30 9.35 9.07 241,000 9.25 9.25
12-04-30 9.32 9.60 9.10 270,000 9.27 9.27
12-04-27 9.00 9.58 8.98 1,614,200 9.36 9.36
12-04-26 11.08 11.25 11.05 104,300 11.19 11.19
12-04-25 11.15 11.25 10.93 72,300 11.14 11.14
Date Open High Low Vol Cls adjCls
12-04-24 10.74 11.00 10.69 102,800 10.98 10.98
12-04-23 10.77 10.84 10.59 87,700 10.75 10.75
12-04-20 11.10 11.10 10.88 91,600 10.96 10.96
12-04-19 10.88 10.98 10.67 66,800 10.86 10.86
12-04-18 11.00 11.03 10.77 72,900 10.87 10.87
12-04-17 11.02 11.31 11.02 80,000 11.07 11.07
12-04-16 10.69 11.00 10.61 73,900 10.78 10.78
12-04-13 10.69 10.72 10.42 79,000 10.67 10.67
12-04-12 10.43 10.76 10.40 66,300 10.71 10.71
Date Open High Low Vol Cls adjCls
12-04-11 10.26 10.53 10.23 90,300 10.46 10.46
12-04-10 10.56 10.68 10.17 98,300 10.18 10.18
12-04-09 10.61 10.73 10.51 72,000 10.59 10.59
12-04-05 10.75 11.01 10.75 57,400 10.81 10.81
12-04-04 10.87 10.91 10.73 73,300 10.82 10.82
12-04-03 11.39 11.39 10.82 91,600 11.01 11.01
12-04-02 10.90 11.46 10.62 155,500 11.40 11.40
12-03-30 11.12 11.30 10.86 102,000 10.99 10.99
12-03-29 10.90 11.08 10.84 37,900 11.03 11.03
Date Open High Low Vol Cls adjCls
12-03-28 11.00 11.05 10.87 137,400 11.00 11.00
12-03-27 11.01 11.10 10.86 173,000 11.00 11.00
12-03-26 11.18 11.33 11.00 103,400 11.01 11.01
12-03-23 11.06 11.14 10.86 45,900 11.09 11.09
12-03-22 10.84 11.12 10.84 56,300 11.07 11.07
12-03-21 11.07 11.13 10.86 85,300 10.89 10.89
12-03-20 11.00 11.17 10.84 54,300 11.05 11.05
12-03-19 10.70 11.14 10.62 69,600 11.03 11.03
12-03-16 10.75 10.89 10.68 103,200 10.70 10.70
Date Open High Low Vol Cls adjCls
12-03-15 10.62 10.71 10.33 90,000 10.71 10.71
12-03-14 10.81 10.99 10.54 53,300 10.59 10.59
12-03-13 10.72 10.94 10.58 69,600 10.83 10.83
12-03-12 10.65 10.68 10.44 39,400 10.61 10.61
12-03-09 10.10 10.72 10.10 87,300 10.68 10.68
12-03-08 10.34 10.49 9.98 133,100 10.10 10.10
12-03-07 10.11 10.37 10.03 122,200 10.31 10.31
12-03-06 10.00 10.20 9.97 216,300 10.04 10.04
12-03-05 10.45 10.45 10.08 95,500 10.13 10.13
Date Open High Low Vol Cls adjCls
12-03-02 10.93 11.00 10.26 125,200 10.42 10.42
12-03-01 11.27 11.53 10.88 98,100 10.91 10.91
12-02-29 11.90 11.90 11.23 103,800 11.24 11.24
12-02-28 11.40 11.92 11.37 87,100 11.89 11.89
12-02-27 11.64 11.64 11.37 124,800 11.41 11.41
12-02-24 12.03 12.03 11.67 91,800 11.75 11.75
12-02-23 12.42 12.43 11.98 110,300 12.00 12.00
12-02-22 12.35 12.41 12.23 110,900 12.39 12.39
12-02-21 12.51 12.57 12.34 50,000 12.40 12.40
Date Open High Low Vol Cls adjCls
12-02-17 12.31 12.58 12.16 91,000 12.51 12.51
12-02-16 11.98 12.40 11.97 55,800 12.25 12.25
12-02-15 11.94 12.06 11.79 90,700 12.02 12.02
12-02-14 12.13 12.13 11.79 49,700 11.86 11.86
12-02-13 11.98 12.24 11.86 44,200 12.20 12.20
12-02-10 11.99 12.16 11.79 54,400 11.86 11.86
12-02-09 12.15 12.24 12.02 113,900 12.13 12.13
12-02-08 11.70 12.17 11.69 86,600 12.16 12.16
12-02-07 11.77 11.90 11.51 39,600 11.71 11.71
Date Open High Low Vol Cls adjCls
12-02-06 11.85 11.96 11.68 43,200 11.81 11.81
12-02-03 11.88 12.12 11.75 110,900 11.95 11.95
12-02-02 11.53 11.78 11.34 124,900 11.68 11.68
12-02-01 11.36 11.55 11.09 135,200 11.48 11.48
12-01-31 11.27 11.31 11.16 87,400 11.29 11.29
12-01-30 11.19 11.30 11.03 66,500 11.23 11.23
12-01-27 11.24 11.30 10.99 109,300 11.30 11.30
12-01-26 11.33 11.33 10.99 120,200 11.29 11.29
12-01-25 11.26 11.31 11.21 95,600 11.25 11.25
Date Open High Low Vol Cls adjCls
12-01-24 10.95 11.36 10.86 156,400 11.30 11.30
12-01-23 11.44 11.46 10.80 74,200 11.02 11.02
12-01-20 11.92 12.14 10.79 249,200 11.50 11.50
12-01-19 12.00 12.05 11.95 124,000 11.99 11.99
12-01-18 11.90 11.97 11.81 81,900 11.96 11.96
12-01-17 11.93 11.95 11.79 117,500 11.89 11.89
12-01-13 11.82 11.95 11.61 75,500 11.85 11.85
12-01-12 12.03 12.05 11.82 60,500 11.95 11.95
12-01-11 11.70 12.03 11.27 86,500 11.98 11.98
Date Open High Low Vol Cls adjCls
12-01-10 11.54 11.76 11.48 54,700 11.73 11.73
12-01-09 11.46 11.46 11.10 83,300 11.40 11.40
12-01-06 11.31 11.56 11.07 66,700 11.45 11.45
12-01-05 11.24 11.45 10.93 69,200 11.33 11.33
12-01-04 11.54 11.67 11.13 171,400 11.30 11.30
12-01-03 11.38 11.81 11.38 94,500 11.59 11.59
11-12-30 11.79 11.79 11.14 87,300 11.16 11.16
11-12-29 11.54 11.92 11.54 66,800 11.83 11.83
11-12-28 11.57 11.67 11.35 64,100 11.52 11.52
Date Open High Low Vol Cls adjCls
11-12-27 11.49 11.65 11.48 38,500 11.62 11.62
11-12-23 11.52 11.78 11.50 33,400 11.52 11.52
11-12-22 11.66 11.74 11.50 75,800 11.50 11.50
11-12-21 11.19 11.57 10.97 123,900 11.54 11.54
11-12-20 10.63 11.20 10.60 105,500 11.19 11.19
11-12-19 10.54 10.63 10.42 70,600 10.45 10.45
11-12-16 10.51 10.70 10.32 219,000 10.49 10.49
11-12-15 10.66 10.66 10.36 56,300 10.46 10.46
11-12-14 10.15 10.57 10.15 100,600 10.56 10.56
Date Open High Low Vol Cls adjCls
11-12-13 10.65 10.82 10.15 100,800 10.22 10.22
11-12-12 10.29 10.63 10.18 71,000 10.58 10.58
11-12-09 10.24 10.60 10.12 96,600 10.45 10.45
11-12-08 10.91 10.91 10.25 91,000 10.27 10.27
11-12-07 10.95 11.05 10.54 66,600 11.02 11.02
11-12-06 10.97 11.18 10.50 87,200 11.01 11.01
11-12-05 11.24 11.24 10.82 96,300 10.97 10.97
11-12-02 10.87 11.11 10.83 61,500 11.07 11.07
11-12-01 10.94 10.94 10.66 81,800 10.70 10.70
Date Open High Low Vol Cls adjCls
11-11-30 10.67 10.99 10.65 194,900 10.99 10.99
11-11-29 10.50 10.51 10.20 55,600 10.30 10.30
11-11-28 10.20 10.65 10.11 124,400 10.53 10.53
11-11-25 10.11 10.25 9.87 58,900 9.91 9.91
11-11-23 10.50 10.60 10.08 63,800 10.15 10.15
11-11-22 10.82 11.00 10.59 59,800 10.63 10.63
11-11-21 10.88 11.10 10.68 73,700 10.82 10.82
11-11-18 10.53 11.11 10.53 83,800 11.09 11.09
11-11-17 10.78 10.79 10.33 160,000 10.53 10.53
Date Open High Low Vol Cls adjCls
11-11-16 10.99 11.15 10.71 165,000 10.80 10.80
11-11-15 11.08 11.19 10.90 86,600 11.07 11.07
11-11-14 11.24 11.24 10.84 130,800 11.08 11.08
11-11-11 11.17 11.49 11.02 166,600 11.25 11.25
11-11-10 11.30 11.37 10.94 178,000 11.03 11.03
11-11-09 11.28 11.55 11.11 167,100 11.13 11.13
11-11-08 11.59 11.60 11.23 218,700 11.53 11.53
11-11-07 11.54 11.59 11.31 140,000 11.51 11.51
11-11-04 10.94 11.54 10.53 423,900 11.51 11.51
Date Open High Low Vol Cls adjCls
11-11-03 12.87 12.98 12.59 96,900 12.91 12.91
11-11-02 12.40 12.79 12.33 146,200 12.65 12.65
11-11-01 12.37 12.53 12.11 132,600 12.20 12.20
11-10-31 12.73 12.98 12.50 97,000 12.79 12.79
11-10-28 12.87 13.05 12.72 196,200 12.95 12.95
11-10-27 13.09 13.09 12.50 257,300 12.96 12.96
11-10-26 14.00 14.00 12.40 500,100 12.68 12.68
11-10-25 13.86 14.21 13.64 165,000 14.01 14.01
11-10-24 13.42 14.05 13.14 117,800 13.99 13.99
Date Open High Low Vol Cls adjCls
11-10-21 13.77 13.77 13.15 103,100 13.38 13.38
11-10-20 13.45 13.61 12.90 80,100 13.53 13.53
11-10-19 13.96 14.18 13.35 121,500 13.44 13.44
11-10-18 13.55 14.12 13.30 110,400 14.02 14.02
11-10-17 13.87 13.87 13.33 81,300 13.55 13.55
11-10-14 13.71 14.00 13.65 104,900 13.97 13.97
11-10-13 13.26 13.66 13.07 84,300 13.50 13.50
11-10-12 13.70 13.79 13.44 111,300 13.58 13.58
11-10-11 13.18 13.72 12.92 161,700 13.53 13.53
Date Open High Low Vol Cls adjCls
11-10-10 12.62 13.32 12.62 212,700 13.28 13.28
11-10-07 12.33 12.97 12.04 149,600 12.52 12.52
11-10-06 11.51 12.35 11.35 161,800 12.29 12.29
11-10-05 11.51 11.53 11.31 121,700 11.50 11.50
11-10-04 10.88 11.82 10.76 234,700 11.49 11.49
11-10-03 10.88 11.46 10.70 208,300 11.04 11.04
11-09-30 11.40 11.80 10.94 267,000 11.00 11.00
11-09-29 11.66 11.75 11.23 113,500 11.61 11.61
11-09-28 11.76 11.76 11.25 190,600 11.39 11.39
Date Open High Low Vol Cls adjCls
11-09-27 11.74 11.98 11.55 177,400 11.74 11.74
11-09-26 11.43 11.56 11.20 108,200 11.50 11.50
11-09-23 11.64 11.78 11.25 166,500 11.34 11.34
11-09-22 11.21 12.05 11.11 201,400 11.69 11.69
11-09-21 11.92 12.10 11.57 237,000 11.62 11.62
11-09-20 12.23 12.28 11.88 120,900 11.89 11.89
11-09-19 12.02 12.36 11.89 138,500 12.14 12.14
11-09-16 12.56 12.57 12.13 143,000 12.26 12.26
11-09-15 12.48 12.50 12.28 65,200 12.47 12.47
Date Open High Low Vol Cls adjCls
11-09-14 12.32 12.52 12.04 83,300 12.30 12.30
11-09-13 12.31 12.40 11.99 73,600 12.18 12.18
11-09-12 11.88 12.30 11.88 44,000 12.27 12.27
11-09-09 11.95 12.18 11.76 155,100 12.09 12.09
11-09-08 12.22 12.47 11.98 81,900 12.11 12.11
11-09-07 12.78 12.78 12.15 179,400 12.28 12.28
11-09-06 11.88 12.55 11.88 168,600 12.54 12.54
11-09-02 12.22 12.58 12.22 140,700 12.35 12.35
11-09-01 12.63 12.98 12.31 129,100 12.57 12.57
Date Open High Low Vol Cls adjCls
11-08-31 12.97 13.06 12.45 174,600 12.57 12.57
11-08-30 12.89 13.02 12.80 124,100 12.96 12.96
11-08-29 12.90 13.09 12.81 106,900 12.99 12.99
11-08-26 12.51 12.90 12.35 65,300 12.77 12.77
11-08-25 13.08 13.08 12.46 88,400 12.62 12.62
11-08-24 13.04 13.10 12.57 71,700 12.98 12.98
11-08-23 12.33 13.18 12.15 111,100 13.07 13.07
11-08-22 12.51 12.51 11.95 107,200 12.23 12.23
11-08-19 12.29 12.65 12.07 130,000 12.14 12.14
Date Open High Low Vol Cls adjCls
11-08-18 12.69 12.97 12.40 273,100 12.47 12.47
11-08-17 13.01 13.29 12.82 85,000 13.13 13.13
11-08-16 12.95 13.24 12.89 175,300 12.98 12.98
11-08-15 12.84 13.20 12.65 77,500 13.11 13.11
11-08-12 12.71 12.81 12.40 74,800 12.73 12.73
11-08-11 12.27 12.72 12.03 174,200 12.58 12.58
11-08-10 12.79 12.98 12.05 172,200 12.13 12.13
11-08-09 12.58 13.24 11.65 303,500 13.19 13.19
11-08-08 13.06 13.46 12.38 366,100 12.40 12.40
Date Open High Low Vol Cls adjCls
11-08-05 14.09 14.18 13.07 145,100 13.48 13.48
11-08-04 14.32 14.47 13.86 307,000 13.91 13.91
11-08-03 14.30 14.79 14.11 204,100 14.53 14.53
11-08-02 14.08 14.43 14.03 205,400 14.20 14.20
11-08-01 14.53 14.53 14.08 160,800 14.37 14.37
11-07-29 14.00 14.39 13.80 110,300 14.29 14.29
11-07-28 14.21 14.37 14.04 112,600 14.25 14.25
11-07-27 14.59 14.65 14.20 191,300 14.25 14.25
11-07-26 14.37 14.92 14.37 232,300 14.75 14.75
Date Open High Low Vol Cls adjCls
11-07-25 14.77 15.39 14.77 219,100 15.04 15.04
11-07-22 13.98 15.18 13.85 550,800 14.98 14.98
11-07-21 14.54 14.75 14.36 107,600 14.62 14.62
11-07-20 14.55 14.58 14.19 97,200 14.52 14.52
11-07-19 14.11 14.55 13.53 215,800 14.53 14.53
11-07-18 13.77 14.03 13.61 114,600 13.98 13.98
11-07-15 13.74 13.98 13.51 75,900 13.95 13.95
11-07-14 14.16 14.24 13.59 91,600 13.66 13.66
11-07-13 14.12 14.37 14.01 125,400 14.18 14.18
Date Open High Low Vol Cls adjCls
11-07-12 14.15 14.29 13.98 201,600 14.07 14.07
11-07-11 14.24 14.54 14.15 255,600 14.23 14.23
11-07-08 14.28 14.50 14.19 74,600 14.44 14.44
11-07-07 14.55 14.58 14.31 106,600 14.52 14.52
11-07-06 14.53 14.53 14.17 110,200 14.39 14.39
11-07-05 14.35 14.69 14.15 232,100 14.58 14.58
11-07-01 13.20 14.35 13.20 392,800 14.31 14.31
11-06-30 13.00 13.12 12.92 93,000 13.00 13.00
11-06-29 13.15 13.15 12.79 94,300 13.00 13.00
Date Open High Low Vol Cls adjCls
11-06-28 13.13 13.15 12.90 101,800 13.15 13.15
11-06-27 13.00 13.13 12.73 134,200 13.08 13.08
11-06-24 13.40 13.40 12.81 203,300 13.00 13.00
11-06-23 12.84 13.43 12.76 103,600 13.40 13.40
11-06-22 12.66 13.03 12.58 112,500 13.00 13.00
11-06-21 12.38 12.93 12.30 208,600 12.73 12.73
11-06-20 12.15 12.43 12.03 84,800 12.26 12.26
11-06-17 12.23 12.23 11.91 218,800 12.18 12.18
11-06-16 11.81 12.23 11.81 191,400 12.13 12.13
Date Open High Low Vol Cls adjCls
11-06-15 12.06 12.23 11.78 127,000 11.82 11.82
11-06-14 12.10 12.42 11.99 127,500 12.25 12.25
11-06-13 12.03 12.09 11.92 55,800 11.96 11.96
11-06-10 11.85 12.10 11.77 120,700 11.96 11.96
11-06-09 12.07 12.10 11.91 64,400 11.93 11.93
11-06-08 11.91 12.04 11.80 86,100 11.99 11.99
11-06-07 12.01 12.05 11.86 98,000 11.98 11.98
11-06-06 11.92 12.17 11.85 198,700 11.97 11.97
11-06-03 11.37 11.88 11.25 82,000 11.73 11.73
Date Open High Low Vol Cls adjCls
11-06-02 11.38 11.68 11.34 45,800 11.60 11.60
11-06-01 11.73 11.98 11.31 77,000 11.33 11.33
11-05-31 11.50 11.82 11.48 135,200 11.79 11.79
11-05-27 11.42 11.54 11.35 53,900 11.38 11.38
11-05-26 11.46 11.52 11.28 57,500 11.38 11.38
11-05-25 11.11 11.49 11.11 42,400 11.38 11.38
11-05-24 11.00 11.18 10.93 70,300 11.14 11.14
11-05-23 10.96 11.00 10.81 54,900 10.91 10.91
11-05-20 11.04 11.25 11.00 88,700 11.18 11.18
Date Open High Low Vol Cls adjCls
11-05-19 11.23 11.27 11.06 94,800 11.12 11.12
11-05-18 11.20 11.38 11.02 58,300 11.19 11.19
11-05-17 11.05 11.30 11.05 52,600 11.14 11.14
11-05-16 11.21 11.33 11.01 99,100 11.15 11.15
11-05-13 11.41 11.57 11.25 51,000 11.29 11.29
11-05-12 11.14 11.63 11.11 53,900 11.39 11.39
11-05-11 11.46 11.52 11.14 95,900 11.25 11.25
11-05-10 11.29 11.55 11.22 85,900 11.53 11.53
11-05-09 11.50 11.50 11.25 48,000 11.27 11.27
Date Open High Low Vol Cls adjCls
11-05-06 11.81 11.90 11.42 43,000 11.53 11.53
11-05-05 11.44 11.89 11.33 119,400 11.61 11.61
11-05-04 11.34 11.71 11.30 98,100 11.51 11.51
11-05-03 11.50 11.64 11.01 106,000 11.31 11.31
11-05-02 11.90 12.00 11.50 81,000 11.52 11.52
11-04-29 12.09 12.20 11.76 94,000 11.81 11.81
11-04-28 11.99 12.13 11.90 88,000 12.09 12.09
11-04-27 12.14 12.23 11.90 126,000 12.07 12.07
11-04-26 11.50 12.36 11.50 310,700 12.23 12.23
Date Open High Low Vol Cls adjCls
11-04-25 11.33 11.58 11.23 174,700 11.54 11.54
11-04-21 10.92 11.11 10.77 142,200 11.09 11.09
11-04-20 10.64 10.95 10.64 61,000 10.89 10.89
11-04-19 10.42 10.50 10.36 67,600 10.47 10.47
11-04-18 10.27 10.38 10.20 50,600 10.36 10.36
11-04-15 10.21 10.46 10.21 75,600 10.43 10.43
11-04-14 9.80 10.31 9.80 55,200 10.25 10.25
11-04-13 9.78 9.93 9.41 176,700 9.86 9.86
11-04-12 9.84 9.91 9.67 84,800 9.68 9.68
Date Open High Low Vol Cls adjCls
11-04-11 9.95 10.05 9.84 61,000 9.93 9.93
11-04-08 9.98 10.20 9.86 41,300 9.97 9.97
11-04-07 10.14 10.14 9.80 437,100 9.95 9.95
11-04-06 10.45 10.45 10.12 69,700 10.14 10.14
11-04-05 10.34 10.45 10.32 50,300 10.36 10.36
11-04-04 10.34 10.60 10.27 102,300 10.38 10.38
11-04-01 10.60 10.60 10.24 70,500 10.34 10.34
11-03-31 10.54 10.65 10.40 55,300 10.56 10.56
11-03-30 10.60 10.71 10.25 47,500 10.55 10.55
Date Open High Low Vol Cls adjCls
11-03-29 10.38 10.59 10.33 75,100 10.52 10.52
11-03-28 10.52 10.52 10.03 47,000 10.36 10.36
11-03-25 10.73 10.73 10.44 72,300 10.47 10.47
11-03-24 10.28 10.75 10.28 41,500 10.71 10.71
11-03-23 10.07 10.25 9.99 40,600 10.17 10.17
11-03-22 10.27 10.27 10.03 40,800 10.07 10.07
11-03-21 9.60 10.37 9.60 56,400 10.25 10.25
11-03-18 9.43 10.30 9.29 140,400 10.18 10.18
11-03-17 9.63 9.63 9.30 56,700 9.32 9.32
Date Open High Low Vol Cls adjCls
11-03-16 9.53 9.76 9.32 98,700 9.40 9.40
11-03-15 9.61 9.82 9.50 63,700 9.56 9.56
11-03-14 10.11 10.29 9.95 38,100 9.98 9.98
11-03-11 10.36 10.39 10.15 45,900 10.20 10.20
11-03-10 10.67 10.67 10.35 69,900 10.39 10.39
11-03-09 10.88 11.00 10.68 26,700 10.87 10.87
11-03-08 10.40 11.01 10.35 39,900 10.94 10.94
11-03-07 10.86 10.86 10.24 40,400 10.40 10.40
11-03-04 10.99 10.99 10.57 57,100 10.82 10.82
Date Open High Low Vol Cls adjCls
11-03-03 10.83 11.22 10.83 45,600 10.95 10.95
11-03-02 10.60 10.79 10.50 70,700 10.66 10.66
11-03-01 11.10 11.10 10.57 105,600 10.62 10.62
11-02-28 11.77 11.77 10.93 162,700 11.07 11.07
11-02-25 11.85 11.96 11.66 74,500 11.75 11.75
11-02-24 11.56 11.83 11.55 99,800 11.78 11.78
11-02-23 11.43 11.83 11.35 163,000 11.52 11.52
11-02-22 11.60 11.79 11.44 229,500 11.47 11.47
11-02-18 11.70 11.84 11.49 192,800 11.77 11.77
Date Open High Low Vol Cls adjCls
11-02-17 11.23 11.71 11.23 87,700 11.59 11.59
11-02-16 10.95 11.26 10.95 79,900 11.24 11.24
11-02-15 10.73 10.91 10.72 111,800 10.86 10.86
11-02-14 10.79 10.90 10.71 63,700 10.80 10.80
11-02-11 10.63 10.80 10.63 63,700 10.78 10.78
11-02-10 10.58 10.79 10.58 77,400 10.71 10.71
11-02-09 10.66 10.85 10.51 42,000 10.71 10.71
11-02-08 10.63 10.85 10.63 50,300 10.72 10.72
11-02-07 10.70 10.96 10.61 71,900 10.67 10.67
Date Open High Low Vol Cls adjCls
11-02-04 10.87 10.88 10.50 37,900 10.65 10.65
11-02-03 10.76 10.93 10.60 75,200 10.89 10.89
11-02-02 10.78 10.93 10.73 43,600 10.81 10.81
11-02-01 10.65 10.90 10.61 96,600 10.84 10.84
11-01-31 10.39 10.67 10.30 99,800 10.59 10.59
11-01-28 10.70 10.75 10.24 92,200 10.26 10.26
11-01-27 11.00 11.03 10.72 96,000 10.73 10.73
11-01-26 10.99 11.33 10.80 134,300 11.04 11.04
11-01-25 10.81 10.99 10.71 64,100 10.95 10.95
Date Open High Low Vol Cls adjCls
11-01-24 10.71 10.94 10.25 133,000 10.93 10.93
11-01-21 11.07 11.18 10.68 112,200 10.72 10.72
11-01-20 11.30 11.79 10.92 165,100 11.00 11.00
11-01-19 11.77 11.88 11.26 105,200 11.28 11.28
11-01-18 11.88 11.98 11.74 80,200 11.78 11.78
11-01-14 12.14 12.25 11.94 80,900 12.00 12.00
11-01-13 12.00 12.42 11.92 110,800 12.19 12.19
11-01-12 11.76 12.08 11.66 112,000 12.00 12.00
11-01-11 11.65 11.74 11.55 74,200 11.71 11.71
Date Open High Low Vol Cls adjCls
11-01-10 11.70 11.85 11.63 124,700 11.63 11.63
11-01-07 11.68 11.84 11.57 96,100 11.78 11.78
11-01-06 11.47 11.64 11.38 140,800 11.64 11.64
11-01-05 11.00 11.60 10.92 124,800 11.50 11.50
11-01-04 11.33 11.35 10.88 118,600 11.00 11.00
11-01-03 11.24 11.50 11.24 113,500 11.44 11.44
10-12-31 11.45 11.54 11.07 68,500 11.10 11.10
10-12-30 11.42 11.62 11.40 60,800 11.45 11.45
10-12-29 11.42 11.61 11.25 55,700 11.45 11.45
Date Open High Low Vol Cls adjCls
10-12-28 11.42 11.55 11.28 46,400 11.42 11.42
10-12-27 11.30 11.50 11.23 33,300 11.44 11.44
10-12-23 11.30 11.39 11.09 52,200 11.24 11.24
10-12-22 11.11 11.40 10.82 124,100 11.33 11.33
10-12-21 10.69 11.17 10.46 157,400 11.07 11.07
10-12-20 10.71 10.71 10.07 103,600 10.67 10.67
10-12-17 10.48 10.72 10.39 201,700 10.71 10.71
10-12-16 10.52 10.55 10.37 74,800 10.50 10.50
10-12-15 10.51 10.73 10.41 137,600 10.51 10.51
Date Open High Low Vol Cls adjCls
10-12-14 10.55 10.56 10.23 66,200 10.49 10.49
10-12-13 10.58 10.75 10.46 133,800 10.48 10.48
10-12-10 10.50 10.74 10.48 73,900 10.57 10.57
10-12-09 10.52 10.52 10.31 87,000 10.47 10.47
10-12-08 10.50 10.61 10.30 142,400 10.43 10.43
10-12-07 10.15 10.75 10.05 183,800 10.50 10.50
10-12-06 9.86 10.04 9.84 59,300 10.00 10.00
10-12-03 9.80 9.91 9.80 46,500 9.86 9.86
10-12-02 9.91 10.33 9.83 105,100 9.86 9.86
Date Open High Low Vol Cls adjCls
10-12-01 9.79 10.05 9.77 98,700 9.95 9.95
10-11-30 9.39 9.65 9.29 93,700 9.60 9.60
10-11-29 9.80 9.84 9.41 62,300 9.52 9.52
10-11-26 9.91 9.99 9.80 16,700 9.81 9.81
10-11-24 9.77 10.20 9.77 69,300 10.12 10.12
10-11-23 9.70 9.77 9.58 29,000 9.68 9.68
10-11-22 9.74 9.89 9.54 23,500 9.82 9.82
10-11-19 9.65 9.87 9.54 52,200 9.81 9.81
10-11-18 9.71 10.06 9.58 50,000 9.64 9.64
Date Open High Low Vol Cls adjCls
10-11-17 9.82 9.94 9.55 36,800 9.57 9.57
10-11-16 9.94 10.07 9.68 70,200 9.78 9.78
10-11-15 10.18 10.33 9.97 40,100 10.00 10.00
10-11-12 10.04 10.41 10.04 76,900 10.08 10.08
10-11-11 10.38 10.54 10.10 41,200 10.18 10.18
10-11-10 10.16 10.66 10.07 88,100 10.55 10.55
10-11-09 10.41 10.45 10.04 56,100 10.12 10.12
10-11-08 10.36 10.50 10.26 78,900 10.38 10.38
10-11-05 10.45 10.55 10.33 39,600 10.44 10.44
Date Open High Low Vol Cls adjCls
10-11-04 10.11 10.50 10.09 82,600 10.48 10.48
10-11-03 10.20 10.24 9.90 61,500 10.03 10.03
10-11-02 9.90 10.26 9.79 80,100 10.24 10.24
10-11-01 9.73 10.00 9.49 106,900 9.81 9.81
10-10-29 9.29 10.05 9.29 115,200 9.66 9.66
10-10-28 9.78 9.78 9.36 121,900 9.37 9.37
10-10-27 9.77 9.86 9.56 53,600 9.66 9.66
10-10-26 9.84 9.92 9.66 71,800 9.87 9.87
10-10-25 9.88 10.05 9.67 62,500 9.93 9.93
Date Open High Low Vol Cls adjCls
10-10-22 9.74 9.85 9.59 38,600 9.77 9.77
10-10-21 9.76 9.91 9.49 118,300 9.70 9.70
10-10-20 10.50 10.55 9.40 146,200 9.68 9.68
10-10-19 10.58 10.73 10.33 142,200 10.48 10.48
10-10-18 10.57 10.84 10.05 110,000 10.79 10.79
10-10-15 10.70 10.80 10.48 95,900 10.51 10.51
10-10-14 10.04 10.60 9.99 72,000 10.59 10.59
10-10-13 10.04 10.16 9.88 58,400 10.08 10.08
10-10-12 9.83 10.05 9.60 64,400 10.01 10.01
Date Open High Low Vol Cls adjCls
10-10-11 10.01 10.12 9.83 40,400 9.87 9.87
10-10-08 9.95 10.12 9.83 53,000 10.06 10.06
10-10-07 10.11 10.15 9.93 85,800 9.95 9.95
10-10-06 10.15 10.15 9.87 71,400 10.07 10.07
10-10-05 9.56 10.35 9.49 98,100 10.15 10.15
10-10-04 9.50 9.55 9.40 66,900 9.46 9.46
10-10-01 9.56 9.56 9.37 47,800 9.50 9.50
10-09-30 9.53 9.53 9.36 135,300 9.49 9.49
10-09-29 9.37 9.55 9.18 76,800 9.46 9.46
Date Open High Low Vol Cls adjCls
10-09-28 9.23 9.49 8.92 87,900 9.42 9.42
10-09-27 9.46 9.47 9.02 28,100 9.17 9.17
10-09-24 9.11 9.45 9.07 65,200 9.43 9.43
10-09-23 9.12 9.31 8.96 77,700 8.98 8.98
10-09-22 9.07 9.23 8.87 54,400 9.21 9.21
10-09-21 9.12 9.34 9.04 96,000 9.13 9.13
10-09-20 8.51 9.20 8.51 107,600 9.16 9.16
10-09-17 8.52 8.62 8.45 134,600 8.52 8.52
10-09-16 8.40 8.48 8.35 42,600 8.42 8.42
Date Open High Low Vol Cls adjCls
10-09-15 8.38 8.48 8.35 34,000 8.41 8.41
10-09-14 8.38 8.49 8.27 56,600 8.39 8.39
10-09-13 8.21 8.41 8.20 92,900 8.39 8.39
10-09-10 8.06 8.26 8.04 51,900 8.11 8.11
10-09-09 8.11 8.21 7.98 71,100 8.06 8.06
10-09-08 7.67 7.97 7.67 80,300 7.96 7.96
10-09-07 7.84 8.00 7.62 70,600 7.63 7.63
10-09-03 7.72 7.91 7.69 58,500 7.89 7.89
10-09-02 7.85 7.86 7.52 103,600 7.61 7.61
Date Open High Low Vol Cls adjCls
10-09-01 7.71 8.02 7.65 78,400 7.91 7.91
10-08-31 7.85 7.92 7.58 101,700 7.60 7.60
10-08-30 8.12 8.19 7.85 53,100 7.86 7.86
10-08-27 8.09 8.23 7.75 62,900 8.14 8.14
10-08-26 8.08 8.30 7.94 53,000 7.98 7.98
10-08-25 8.01 8.19 7.82 53,200 8.08 8.08
10-08-24 8.06 8.21 8.00 39,500 8.02 8.02
10-08-23 8.50 8.70 8.12 129,700 8.14 8.14
10-08-20 8.44 8.56 8.36 65,700 8.45 8.45
Date Open High Low Vol Cls adjCls
10-08-19 9.01 9.15 8.42 78,100 8.45 8.45
10-08-18 9.12 9.24 8.93 64,700 9.09 9.09
10-08-17 8.87 9.18 8.74 56,700 9.13 9.13
10-08-16 8.51 8.93 8.51 53,700 8.76 8.76
10-08-13 8.85 9.23 8.54 73,000 8.57 8.57
10-08-12 8.73 9.00 8.65 60,900 8.85 8.85
10-08-11 9.26 9.26 8.73 97,200 8.85 8.85
10-08-10 9.20 9.53 9.18 87,400 9.35 9.35
10-08-09 9.26 9.35 9.18 100,200 9.33 9.33
Date Open High Low Vol Cls adjCls
10-08-06 9.09 9.19 8.91 50,300 9.16 9.16
10-08-05 9.16 9.27 9.05 78,100 9.20 9.20
10-08-04 8.82 9.31 8.82 105,700 9.25 9.25
10-08-03 8.59 8.93 8.56 106,800 8.80 8.80
10-08-02 8.47 8.71 8.35 88,000 8.59 8.59
10-07-30 8.38 8.70 8.17 79,900 8.31 8.31
10-07-29 8.72 8.72 8.37 53,400 8.51 8.51
10-07-28 8.80 8.85 8.51 69,200 8.59 8.59
10-07-27 9.01 9.07 8.73 109,300 8.79 8.79
Date Open High Low Vol Cls adjCls
10-07-26 9.07 9.07 8.73 95,000 8.98 8.98
10-07-23 8.63 9.15 8.63 190,400 9.07 9.07
10-07-22 8.08 8.71 8.08 117,600 8.64 8.64
10-07-21 8.42 8.42 7.94 47,400 7.96 7.96
10-07-20 7.97 8.40 7.89 53,000 8.34 8.34
10-07-19 8.11 8.16 7.89 49,100 8.05 8.05
10-07-16 8.22 8.31 8.05 92,000 8.06 8.06
10-07-15 8.28 8.35 8.16 67,100 8.30 8.30
10-07-14 8.24 8.42 8.19 65,400 8.29 8.29
Date Open High Low Vol Cls adjCls
10-07-13 7.89 8.31 7.83 96,300 8.29 8.29
10-07-12 8.03 8.31 7.71 53,800 7.77 7.77
10-07-09 7.76 8.10 7.72 65,000 8.08 8.08
10-07-08 7.69 7.82 7.50 68,600 7.79 7.79
10-07-07 7.42 7.63 7.29 64,500 7.63 7.63
10-07-06 7.70 7.77 7.30 119,400 7.37 7.37
10-07-02 7.98 8.07 7.56 74,200 7.56 7.56
10-07-01 8.24 8.38 7.81 90,200 7.90 7.90
10-06-30 8.05 8.31 8.02 84,400 8.27 8.27
Date Open High Low Vol Cls adjCls
10-06-29 8.12 8.16 7.95 89,500 8.03 8.03
10-06-28 8.50 8.63 8.22 68,500 8.26 8.26
10-06-25 8.31 8.59 8.22 369,800 8.58 8.58
10-06-24 8.29 8.40 8.16 37,500 8.25 8.25
10-06-23 8.36 8.48 8.13 53,200 8.32 8.32
10-06-22 8.36 8.62 8.33 60,600 8.36 8.36
10-06-21 8.55 8.55 8.22 49,800 8.36 8.36
10-06-18 8.45 8.76 8.41 123,300 8.45 8.45
10-06-17 8.18 8.50 8.14 60,700 8.40 8.40
Date Open High Low Vol Cls adjCls
10-06-16 8.54 8.59 8.05 140,500 8.18 8.18
10-06-15 8.27 8.64 8.16 103,300 8.58 8.58
10-06-14 8.26 8.44 8.21 99,100 8.24 8.24
10-06-11 8.04 8.44 8.04 96,800 8.21 8.21
10-06-10 8.03 8.17 7.96 114,500 8.10 8.10
10-06-09 8.27 8.31 7.86 119,000 7.95 7.95
10-06-08 8.56 8.65 8.16 175,300 8.18 8.18
10-06-07 9.05 9.05 8.51 96,400 8.54 8.54
10-06-04 9.62 9.69 9.00 117,500 9.02 9.02
Date Open High Low Vol Cls adjCls
10-06-03 9.46 9.94 9.46 127,600 9.78 9.78
10-06-02 8.82 9.58 8.82 123,400 9.50 9.50
10-06-01 9.15 9.36 8.81 100,200 8.82 8.82
10-05-28 9.42 9.51 9.20 85,400 9.24 9.24
10-05-27 9.25 9.50 9.21 84,100 9.47 9.47
10-05-26 8.86 9.26 8.86 126,500 9.06 9.06
10-05-25 8.76 8.86 8.59 95,100 8.83 8.83
10-05-24 9.22 9.28 8.91 108,300 8.93 8.93
10-05-21 9.25 9.55 9.11 139,200 9.26 9.26
Date Open High Low Vol Cls adjCls
10-05-20 9.45 9.51 9.17 143,700 9.27 9.27
10-05-19 9.72 9.72 9.44 86,600 9.62 9.62
10-05-18 10.03 10.03 9.62 56,200 9.71 9.71
10-05-17 9.71 9.94 9.41 164,600 9.93 9.93
10-05-14 9.54 9.66 9.40 130,000 9.61 9.61
10-05-13 9.96 9.96 9.45 136,200 9.66 9.66
10-05-12 9.63 10.06 9.60 123,200 9.95 9.95
10-05-11 9.35 9.72 9.26 123,000 9.62 9.62
10-05-10 9.85 9.95 8.78 436,700 9.39 9.39
Date Open High Low Vol Cls adjCls
10-05-07 9.66 10.05 9.38 211,900 9.50 9.50
10-05-06 10.20 10.52 9.52 190,300 9.76 9.76
10-05-05 10.60 10.74 10.20 99,900 10.20 10.20
10-05-04 10.87 10.96 10.61 73,400 10.65 10.65
10-05-03 10.75 11.04 10.75 60,200 11.02 11.02
10-04-30 11.26 11.26 10.71 134,800 10.71 10.71
10-04-29 10.85 11.25 10.74 69,200 11.23 11.23
10-04-28 10.73 11.05 10.65 55,300 10.80 10.80
10-04-27 10.93 11.05 10.62 70,900 10.65 10.65
Date Open High Low Vol Cls adjCls
10-04-26 11.17 11.27 10.98 71,100 10.99 10.99
10-04-23 11.22 11.39 10.99 91,000 11.15 11.15
10-04-22 10.97 11.35 10.67 257,600 11.14 11.14
10-04-21 11.32 11.48 11.03 73,800 11.09 11.09
10-04-20 11.08 11.34 11.04 67,800 11.34 11.34
10-04-19 10.98 11.10 10.67 108,400 11.07 11.07
10-04-16 10.96 11.20 10.80 94,600 11.04 11.04
10-04-15 10.79 11.02 10.79 33,800 10.95 10.95
10-04-14 10.45 10.88 10.45 59,100 10.83 10.83
Date Open High Low Vol Cls adjCls
10-04-13 10.50 10.50 10.23 75,100 10.39 10.39
10-04-12 10.63 10.85 10.42 82,600 10.49 10.49
10-04-09 10.96 11.00 10.51 54,200 10.58 10.58
10-04-08 11.10 11.11 10.86 60,000 10.99 10.99
10-04-07 11.00 11.28 10.99 69,700 11.11 11.11
10-04-06 10.79 11.10 10.72 60,200 11.03 11.03
10-04-05 10.59 10.89 10.54 85,800 10.86 10.86
10-04-01 10.65 10.84 10.30 70,100 10.54 10.54
10-03-31 10.97 11.09 10.62 127,000 10.64 10.64
Date Open High Low Vol Cls adjCls
10-03-30 10.98 11.29 10.96 49,500 11.04 11.04
10-03-29 11.14 11.22 10.98 77,400 11.00 11.00
10-03-26 11.14 11.19 10.87 39,400 11.08 11.08
10-03-25 11.16 11.39 11.05 51,600 11.08 11.08
10-03-24 11.23 11.29 11.04 84,700 11.07 11.07
10-03-23 11.25 11.39 11.14 102,000 11.24 11.24
10-03-22 11.23 11.53 11.13 100,400 11.25 11.25
10-03-19 11.79 11.79 11.13 120,500 11.28 11.28
10-03-18 11.75 11.94 11.61 40,300 11.73 11.73
Date Open High Low Vol Cls adjCls
10-03-17 11.62 11.88 11.28 83,300 11.81 11.81
10-03-16 11.52 11.68 11.34 73,700 11.57 11.57
10-03-15 11.77 11.98 11.56 74,200 11.74 11.74
10-03-12 12.06 12.10 11.61 104,500 11.81 11.81
10-03-11 12.27 12.29 11.89 125,500 12.05 12.05
10-03-10 11.08 12.32 11.05 399,900 12.30 12.30
10-03-09 10.97 11.19 10.86 209,700 11.00 11.00
10-03-08 11.06 11.11 10.93 89,400 11.04 11.04
10-03-05 10.94 11.12 10.90 86,200 11.10 11.10
Date Open High Low Vol Cls adjCls
10-03-04 11.08 11.13 10.80 141,300 10.92 10.92
10-03-03 10.76 11.12 10.49 136,300 11.03 11.03
10-03-02 10.53 10.75 10.22 75,300 10.74 10.74
10-03-01 10.22 10.59 10.06 84,400 10.50 10.50
10-02-26 10.18 10.38 10.12 82,000 10.14 10.14
10-02-25 10.07 10.25 9.97 53,500 10.15 10.15
10-02-24 10.24 10.29 10.10 91,600 10.22 10.22
10-02-23 9.53 10.27 9.42 147,900 10.24 10.24
10-02-22 9.77 9.78 9.48 56,000 9.54 9.54
Date Open High Low Vol Cls adjCls
10-02-19 9.52 9.78 9.36 93,000 9.78 9.78
10-02-18 9.53 9.63 9.40 67,400 9.52 9.52
10-02-17 9.51 9.65 9.43 72,500 9.56 9.56
10-02-16 9.57 9.57 9.35 36,500 9.45 9.45
10-02-12 9.32 9.61 9.32 109,400 9.47 9.47
10-02-11 9.38 9.43 9.21 110,800 9.38 9.38
10-02-10 9.71 9.77 9.31 66,400 9.42 9.42
10-02-09 9.56 9.90 9.46 64,400 9.78 9.78
10-02-08 9.49 9.70 9.37 51,100 9.43 9.43
Date Open High Low Vol Cls adjCls
10-02-05 9.25 9.54 9.24 54,300 9.54 9.54
10-02-04 9.37 9.39 9.26 65,900 9.26 9.26
10-02-03 9.35 9.60 9.27 51,900 9.41 9.41
10-02-02 9.59 9.82 9.37 66,600 9.41 9.41
10-02-01 9.62 9.87 9.47 53,400 9.61 9.61
10-01-29 9.66 10.05 9.59 95,400 9.60 9.60
10-01-28 10.13 10.13 9.52 92,900 9.62 9.62
10-01-27 9.91 10.25 9.91 87,800 10.14 10.14
10-01-26 10.31 10.32 9.78 104,400 9.95 9.95
Date Open High Low Vol Cls adjCls
10-01-25 10.49 10.49 10.22 99,500 10.39 10.39
10-01-22 9.85 10.64 9.69 276,500 10.42 10.42
10-01-21 9.48 9.95 9.27 156,400 9.84 9.84
10-01-20 9.52 9.60 9.26 122,800 9.44 9.44
10-01-19 9.28 9.62 9.28 99,300 9.61 9.61
10-01-15 9.95 9.95 9.18 129,300 9.24 9.24
10-01-14 9.61 10.07 9.61 68,800 9.91 9.91
10-01-13 9.47 9.80 9.44 73,400 9.61 9.61
10-01-12 9.40 9.49 9.40 56,100 9.47 9.47
Date Open High Low Vol Cls adjCls
10-01-11 9.48 9.50 9.34 65,900 9.48 9.48
10-01-08 9.19 9.49 9.09 69,400 9.47 9.47
10-01-07 9.04 9.26 8.87 73,900 9.25 9.25
10-01-06 9.13 9.21 8.88 98,800 9.02 9.02
10-01-05 9.35 9.46 9.09 89,000 9.11 9.11
10-01-04 9.25 9.46 9.13 62,300 9.35 9.35
09-12-31 9.42 9.57 9.11 63,400 9.12 9.12
09-12-30 9.18 9.43 9.05 63,700 9.43 9.43
09-12-29 9.00 9.26 9.00 69,400 9.19 9.19
Date Open High Low Vol Cls adjCls
09-12-28 8.99 9.16 8.86 54,000 9.15 9.15
09-12-24 9.00 9.00 8.86 19,700 8.96 8.96
09-12-23 8.92 9.08 8.79 66,400 8.97 8.97
09-12-22 9.00 9.10 8.80 92,600 8.85 8.85
09-12-21 9.15 9.18 8.82 107,800 8.97 8.97
09-12-18 8.98 9.17 8.80 436,900 9.11 9.11
09-12-17 8.69 8.93 8.68 119,900 8.90 8.90
09-12-16 8.69 8.78 8.50 81,700 8.72 8.72
09-12-15 8.44 8.69 8.44 115,800 8.60 8.60
Date Open High Low Vol Cls adjCls
09-12-14 8.12 8.50 8.10 78,200 8.50 8.50
09-12-11 7.97 8.20 7.97 89,200 8.10 8.10
09-12-10 7.99 8.03 7.85 84,500 7.91 7.91
09-12-09 8.10 8.10 7.80 64,700 7.94 7.94
09-12-08 8.07 8.20 7.90 48,900 8.07 8.07
09-12-07 8.16 8.21 7.93 31,800 8.13 8.13
09-12-04 8.00 8.26 7.90 66,200 8.19 8.19
09-12-03 8.02 8.19 7.81 101,800 7.83 7.83
09-12-02 8.00 8.23 7.86 82,400 7.97 7.97
Date Open High Low Vol Cls adjCls
09-12-01 7.98 8.23 7.95 83,100 8.02 8.02
09-11-30 7.58 7.96 7.31 195,200 7.89 7.89
09-11-27 7.45 7.64 7.43 62,300 7.62 7.62
09-11-25 7.99 8.04 7.65 94,800 7.67 7.67
09-11-24 7.87 8.07 7.71 98,300 8.03 8.03
09-11-23 7.82 7.94 7.75 67,000 7.90 7.90
09-11-20 7.62 7.79 7.59 65,800 7.70 7.70
09-11-19 7.70 7.73 7.43 120,400 7.69 7.69
09-11-18 7.90 7.96 7.69 177,100 7.78 7.78
Date Open High Low Vol Cls adjCls
09-11-17 7.82 7.92 7.78 130,600 7.90 7.90
09-11-16 7.58 7.92 7.33 100,400 7.86 7.86
09-11-13 7.39 7.59 7.35 52,200 7.50 7.50
09-11-12 7.49 7.49 7.30 191,800 7.38 7.38
09-11-11 7.50 7.61 7.36 54,100 7.44 7.44
09-11-10 7.57 7.73 7.37 68,900 7.44 7.44
09-11-09 7.40 7.66 7.40 140,200 7.60 7.60
09-11-06 7.12 7.38 7.12 109,400 7.37 7.37
09-11-05 7.27 7.31 7.14 248,000 7.20 7.20
Date Open High Low Vol Cls adjCls
09-11-04 7.37 7.60 7.19 202,100 7.19 7.19
09-11-03 7.39 7.44 6.99 226,800 7.36 7.36
09-11-02 7.98 7.98 7.40 357,200 7.43 7.43
09-10-30 8.41 8.47 7.90 494,600 7.95 7.95
09-10-29 8.50 8.68 8.38 211,200 8.55 8.55
09-10-28 8.50 8.64 8.30 145,600 8.49 8.49
09-10-27 8.73 8.79 8.39 146,200 8.49 8.49
09-10-26 8.85 9.03 8.70 96,700 8.73 8.73
09-10-23 8.99 9.08 8.81 183,800 8.81 8.81
Date Open High Low Vol Cls adjCls
09-10-22 8.66 8.99 8.55 58,100 8.98 8.98
09-10-21 8.71 9.08 8.67 138,000 8.70 8.70
09-10-20 8.79 8.81 8.63 125,800 8.71 8.71
09-10-19 8.66 8.81 8.47 76,800 8.80 8.80
09-10-16 8.55 8.70 8.55 151,200 8.60 8.60
09-10-15 8.59 8.67 8.50 146,500 8.59 8.59
09-10-14 8.83 8.83 8.61 89,200 8.70 8.70
09-10-13 8.75 8.85 8.60 49,600 8.81 8.81
09-10-12 8.94 8.99 8.71 36,600 8.79 8.79
Date Open High Low Vol Cls adjCls
09-10-09 8.75 8.94 8.71 86,500 8.92 8.92
09-10-08 8.90 8.94 8.54 110,700 8.76 8.76
09-10-07 8.75 8.86 8.51 113,900 8.81 8.81
09-10-06 8.64 8.90 8.60 70,600 8.75 8.75
09-10-05 8.50 8.64 8.45 87,300 8.61 8.61
09-10-02 8.45 8.53 8.30 155,200 8.48 8.48
09-10-01 8.43 8.52 8.38 243,300 8.45 8.45
09-09-30 8.75 8.79 8.30 214,000 8.52 8.52
09-09-29 8.97 9.00 8.71 64,500 8.85 8.85
Date Open High Low Vol Cls adjCls
09-09-28 8.97 9.12 8.61 104,600 8.93 8.93
09-09-25 8.90 9.01 8.80 90,400 8.89 8.89
09-09-24 8.94 9.04 8.61 119,900 8.83 8.83
09-09-23 8.90 9.03 8.89 223,500 8.93 8.93
09-09-22 8.84 8.97 8.73 144,900 8.89 8.89
09-09-21 8.73 8.88 8.72 144,300 8.79 8.79
09-09-18 8.66 8.82 8.63 267,000 8.75 8.75
09-09-17 8.53 8.80 8.53 118,900 8.65 8.65
09-09-16 8.52 8.62 8.43 143,400 8.50 8.50
Date Open High Low Vol Cls adjCls
09-09-15 8.37 8.51 8.37 132,200 8.50 8.50
09-09-14 8.42 8.52 8.33 49,800 8.41 8.41
09-09-11 8.58 8.63 8.44 89,700 8.46 8.46
09-09-10 8.46 8.67 8.36 141,700 8.54 8.54
09-09-09 8.31 8.53 8.28 95,600 8.49 8.49
09-09-08 8.75 8.75 8.27 108,100 8.34 8.34
09-09-04 8.23 8.46 8.15 78,600 8.45 8.45
09-09-03 8.25 8.33 8.11 70,500 8.27 8.27
09-09-02 8.27 8.46 8.18 58,900 8.18 8.18
Date Open High Low Vol Cls adjCls
09-09-01 8.52 8.55 8.15 120,400 8.17 8.17
09-08-31 8.69 8.79 8.35 153,300 8.57 8.57
09-08-28 8.87 8.99 8.68 108,100 8.80 8.80
09-08-27 9.04 9.16 8.35 138,600 8.83 8.83
09-08-26 9.10 9.19 8.98 240,600 9.04 9.04
09-08-25 9.05 9.22 9.05 84,700 9.09 9.09
09-08-24 9.05 9.23 8.91 117,300 9.05 9.05
09-08-21 9.10 9.17 8.91 241,700 9.00 9.00
09-08-20 9.05 9.16 8.88 99,200 8.98 8.98
Date Open High Low Vol Cls adjCls
09-08-19 8.95 9.17 8.95 99,400 9.05 9.05
09-08-18 9.11 9.65 9.00 92,200 9.05 9.05
09-08-17 9.08 9.25 8.89 86,100 9.08 9.08
09-08-14 9.42 9.60 9.10 203,200 9.25 9.25
09-08-13 9.55 9.70 9.34 82,600 9.45 9.45
09-08-12 9.47 9.77 9.43 136,000 9.52 9.52
09-08-11 9.64 9.78 9.41 91,300 9.49 9.49
09-08-10 9.56 9.93 9.56 69,100 9.67 9.67
09-08-07 9.93 10.11 9.62 170,000 9.65 9.65
Date Open High Low Vol Cls adjCls
09-08-06 9.83 10.20 9.69 106,800 9.75 9.75
09-08-05 10.19 10.19 9.69 92,800 9.80 9.80
09-08-04 10.18 10.26 9.93 99,900 10.21 10.21
09-08-03 10.35 10.42 10.20 81,200 10.27 10.27
09-07-31 10.40 10.41 10.06 105,100 10.21 10.21
09-07-30 10.45 10.57 10.26 117,200 10.43 10.43
09-07-29 10.46 10.54 10.31 104,700 10.45 10.45
09-07-28 10.32 10.60 10.26 98,300 10.52 10.52
09-07-27 10.64 10.65 10.29 88,300 10.43 10.43
Date Open High Low Vol Cls adjCls
09-07-24 10.25 10.85 10.20 200,800 10.63 10.63
09-07-23 10.50 10.80 10.03 108,300 10.31 10.31
09-07-22 10.49 10.56 10.26 96,300 10.54 10.54
09-07-21 10.60 10.60 10.23 85,800 10.58 10.58
09-07-20 10.28 10.61 10.24 85,000 10.58 10.58
09-07-17 10.70 10.81 9.74 162,700 10.25 10.25
09-07-16 10.73 10.85 10.60 154,300 10.67 10.67
09-07-15 10.77 10.87 10.63 214,100 10.83 10.83
09-07-14 10.52 10.65 10.43 98,200 10.60 10.60
Date Open High Low Vol Cls adjCls
09-07-13 10.25 10.55 9.99 163,900 10.50 10.50
09-07-10 9.89 10.24 9.82 190,200 10.22 10.22
09-07-09 9.80 10.05 9.63 82,200 9.90 9.90
09-07-08 9.80 10.04 9.47 100,400 9.71 9.71
09-07-07 10.07 10.19 9.71 103,500 9.72 9.72
09-07-06 9.46 10.25 9.46 204,000 10.08 10.08
09-07-02 9.80 9.98 9.39 107,500 9.47 9.47
09-07-01 9.86 10.10 9.79 103,800 9.95 9.95
09-06-30 9.96 10.10 9.71 83,700 9.75 9.75
Date Open High Low Vol Cls adjCls
09-06-29 10.02 10.15 9.83 133,100 9.98 9.98
09-06-26 9.98 10.06 9.71 375,400 10.01 10.01
09-06-25 9.56 10.12 9.56 102,300 10.07 10.07
09-06-24 9.87 10.15 9.61 91,300 9.61 9.61
09-06-23 9.85 10.15 9.75 96,800 9.77 9.77
09-06-22 10.09 10.16 9.74 185,800 9.74 9.74
09-06-19 10.42 10.45 10.02 174,000 10.12 10.12
09-06-18 10.27 10.30 9.87 80,300 10.23 10.23
09-06-17 9.74 10.72 9.52 157,400 10.32 10.32
Date Open High Low Vol Cls adjCls
09-06-16 9.58 9.83 9.50 73,400 9.75 9.75
09-06-15 9.81 10.07 9.39 122,500 9.52 9.52
09-06-12 9.87 10.01 9.61 59,400 9.99 9.99
09-06-11 9.66 10.05 9.39 123,300 9.94 9.94
09-06-10 9.72 9.84 9.31 225,700 9.60 9.60
09-06-09 9.81 9.95 9.62 48,200 9.66 9.66
09-06-08 9.60 9.94 9.25 89,900 9.78 9.78
09-06-05 9.83 9.83 9.47 77,500 9.62 9.62
09-06-04 9.62 9.87 9.40 96,600 9.75 9.75
Date Open High Low Vol Cls adjCls
09-06-03 9.53 9.81 9.25 209,700 9.55 9.55
09-06-02 9.12 9.75 8.70 276,800 9.65 9.65
09-06-01 8.70 9.23 8.19 115,400 9.15 9.15
09-05-29 8.35 8.69 8.04 399,800 8.66 8.66
09-05-28 8.15 8.37 8.07 137,300 8.30 8.30
09-05-27 8.30 8.36 8.18 82,100 8.22 8.22
09-05-26 7.68 8.40 7.62 129,100 8.40 8.40
09-05-22 7.70 7.90 7.38 62,200 7.78 7.78
09-05-21 7.66 7.75 7.33 87,100 7.67 7.67
Date Open High Low Vol Cls adjCls
09-05-20 7.86 8.12 7.68 107,200 7.74 7.74
09-05-19 7.70 7.95 7.50 75,400 7.82 7.82
09-05-18 7.54 7.76 7.45 63,700 7.71 7.71
09-05-15 7.50 7.67 7.33 68,600 7.46 7.46
09-05-14 7.31 7.57 7.21 98,100 7.52 7.52
09-05-13 7.42 7.54 7.25 112,000 7.25 7.25
09-05-12 7.80 7.80 7.54 112,100 7.59 7.59
09-05-11 7.61 7.77 7.37 63,400 7.76 7.76
09-05-08 7.58 7.90 7.33 134,400 7.78 7.78
Date Open High Low Vol Cls adjCls
09-05-07 7.40 7.58 7.10 166,300 7.50 7.50
09-05-06 7.17 7.35 7.02 164,800 7.33 7.33
09-05-05 7.44 7.46 7.06 189,900 7.10 7.10
09-05-04 7.32 7.55 7.18 146,400 7.51 7.51
09-05-01 7.27 7.40 6.93 126,600 7.32 7.32
09-04-30 7.24 7.40 7.08 197,000 7.27 7.27
09-04-29 6.80 7.23 6.70 160,900 7.20 7.20
09-04-28 6.58 6.83 6.40 168,600 6.75 6.75
09-04-27 6.88 6.94 6.55 187,100 6.63 6.63
Date Open High Low Vol Cls adjCls
09-04-24 6.85 7.17 6.60 445,500 7.02 7.02
09-04-23 7.71 7.71 7.11 204,000 7.26 7.26
09-04-22 7.82 8.06 7.59 77,000 7.68 7.68
09-04-21 7.54 8.20 7.43 166,600 8.00 8.00
09-04-20 7.75 7.81 7.36 80,400 7.55 7.55
09-04-17 7.79 7.94 7.58 103,100 7.88 7.88
09-04-16 7.70 7.81 7.25 166,000 7.75 7.75
09-04-15 7.42 7.64 7.32 96,300 7.63 7.63
09-04-14 7.48 7.60 7.26 96,900 7.48 7.48
Date Open High Low Vol Cls adjCls
09-04-13 6.90 7.68 6.84 164,300 7.66 7.66
09-04-09 7.26 7.47 6.80 345,100 6.95 6.95
09-04-08 7.79 7.79 6.88 326,100 7.05 7.05
09-04-07 7.94 8.11 7.70 182,700 7.73 7.73
09-04-06 8.49 8.49 7.85 119,000 8.08 8.08
09-04-03 8.21 8.63 8.19 85,100 8.60 8.60
09-04-02 8.09 8.54 7.99 130,900 8.21 8.21
09-04-01 7.61 7.91 7.33 101,400 7.87 7.87
09-03-31 7.74 7.92 7.57 140,900 7.67 7.67
Date Open High Low Vol Cls adjCls
09-03-30 7.45 7.68 7.15 130,500 7.64 7.64
09-03-27 8.35 8.61 7.50 235,600 7.60 7.60
09-03-26 7.89 8.57 7.78 196,500 8.57 8.57
09-03-25 7.42 7.79 7.39 152,000 7.79 7.79
09-03-24 7.39 7.61 7.35 76,300 7.38 7.38
09-03-23 7.41 7.62 7.35 159,900 7.55 7.55
09-03-20 7.74 7.74 7.18 206,500 7.19 7.19
09-03-19 7.81 7.81 7.58 67,700 7.71 7.71
09-03-18 7.46 7.75 7.41 97,700 7.71 7.71
Date Open High Low Vol Cls adjCls
09-03-17 7.33 7.60 7.29 98,900 7.52 7.52
09-03-16 7.87 7.94 7.26 133,600 7.31 7.31
09-03-13 7.82 7.91 7.57 66,600 7.80 7.80
09-03-12 7.14 7.79 6.98 100,900 7.79 7.79
09-03-11 7.32 7.45 6.94 116,700 7.18 7.18
09-03-10 6.79 7.26 6.74 97,200 7.25 7.25
09-03-09 6.68 6.82 6.60 90,700 6.61 6.61
09-03-06 6.62 6.79 6.53 221,900 6.78 6.78
09-03-05 6.84 7.00 6.52 140,700 6.55 6.55
Date Open High Low Vol Cls adjCls
09-03-04 6.81 7.11 6.77 180,900 7.01 7.01
09-03-03 6.92 6.93 6.62 186,400 6.66 6.66
09-03-02 7.05 7.40 6.80 190,800 6.81 6.81
09-02-27 7.09 7.40 7.09 190,600 7.16 7.16
09-02-26 7.31 7.52 7.18 166,300 7.25 7.25
09-02-25 7.40 7.40 7.11 127,500 7.25 7.25
09-02-24 7.18 7.53 7.01 125,600 7.47 7.47
09-02-23 7.69 7.86 6.86 214,800 7.09 7.09
09-02-20 7.66 7.81 7.50 135,600 7.63 7.63
Date Open High Low Vol Cls adjCls
09-02-19 7.70 8.10 7.65 168,900 7.79 7.79
09-02-18 7.60 7.86 7.53 111,000 7.60 7.60
09-02-17 7.63 7.79 7.51 206,100 7.53 7.53
09-02-13 7.96 8.15 7.80 179,800 7.99 7.99
09-02-12 7.84 8.08 7.55 185,700 7.96 7.96
09-02-11 8.02 8.10 7.77 186,300 7.97 7.97
09-02-10 8.73 8.98 7.90 284,800 7.95 7.95
09-02-09 8.54 8.89 8.35 197,000 8.84 8.84
09-02-06 8.02 8.75 8.02 209,000 8.65 8.65
Date Open High Low Vol Cls adjCls
09-02-05 7.68 8.30 7.65 167,400 8.05 8.05
09-02-04 8.04 8.09 7.61 119,200 7.65 7.65
09-02-03 7.85 8.11 7.50 128,000 8.04 8.04
09-02-02 7.54 7.77 7.44 101,200 7.73 7.73
09-01-30 7.80 7.89 7.57 131,100 7.60 7.60
09-01-29 7.65 8.00 7.65 125,900 7.73 7.73
09-01-28 7.94 8.03 7.68 157,500 7.97 7.97
09-01-27 7.90 7.94 7.59 83,300 7.88 7.88
09-01-26 7.68 7.90 7.53 104,100 7.87 7.87
Date Open High Low Vol Cls adjCls
09-01-23 7.18 7.94 7.18 115,000 7.69 7.69
09-01-22 7.64 7.70 7.16 171,500 7.18 7.18
09-01-21 7.50 7.83 7.21 79,900 7.81 7.81
09-01-20 7.79 7.79 7.33 118,800 7.35 7.35
09-01-16 7.57 7.92 7.55 134,900 7.90 7.90
09-01-15 7.18 7.55 7.10 273,500 7.47 7.47
09-01-14 7.56 7.89 7.29 201,400 7.30 7.30
09-01-13 7.66 7.88 7.51 160,600 7.70 7.70
09-01-12 7.55 7.86 7.46 301,400 7.68 7.68
Date Open High Low Vol Cls adjCls
09-01-09 7.90 8.04 7.53 267,500 7.56 7.56
09-01-08 7.94 8.00 7.63 188,300 7.88 7.88
09-01-07 7.94 8.11 7.42 373,300 8.04 8.04
09-01-06 6.82 7.77 6.77 459,400 7.61 7.61
09-01-05 7.29 7.29 6.26 540,200 6.77 6.77
09-01-02 8.14 8.50 8.12 108,700 8.33 8.33
08-12-31 8.03 8.25 7.86 130,400 8.11 8.11
08-12-30 7.65 8.00 7.52 102,000 8.00 8.00
08-12-29 7.59 7.82 7.33 77,600 7.58 7.58
Date Open High Low Vol Cls adjCls
08-12-26 7.60 7.85 7.47 48,200 7.58 7.58
08-12-24 7.82 7.97 7.51 61,200 7.55 7.55
08-12-23 7.99 8.21 7.69 76,300 7.79 7.79
08-12-22 7.97 8.17 7.47 111,000 7.86 7.86
08-12-19 7.56 8.35 7.44 261,200 7.96 7.96
08-12-18 7.78 7.83 7.20 129,000 7.39 7.39
08-12-17 7.95 8.25 7.72 175,600 7.78 7.78
08-12-16 7.50 8.20 7.13 156,800 8.06 8.06
08-12-15 7.59 7.63 7.11 126,300 7.30 7.30
Date Open High Low Vol Cls adjCls
08-12-12 7.28 7.73 6.96 217,800 7.55 7.55
08-12-11 8.00 8.00 7.38 209,300 7.48 7.48
08-12-10 8.71 9.00 8.42 96,600 8.78 8.78
08-12-09 8.47 9.17 8.44 192,500 8.62 8.62
08-12-08 8.66 8.98 8.38 185,600 8.61 8.61
08-12-05 8.21 8.75 7.80 206,700 8.60 8.60
08-12-04 8.58 9.14 8.19 183,800 8.28 8.28
08-12-03 8.54 9.26 8.27 144,400 8.71 8.71
08-12-02 8.63 8.84 8.32 117,000 8.83 8.83
Date Open High Low Vol Cls adjCls
08-12-01 8.94 9.40 8.41 208,400 8.43 8.43
08-11-28 9.12 9.26 8.89 48,500 9.22 9.22
08-11-26 8.29 9.29 8.22 194,500 9.28 9.28
08-11-25 8.82 8.82 8.26 166,100 8.49 8.49
08-11-24 8.89 9.10 8.52 264,400 8.67 8.67
08-11-21 8.07 8.75 7.85 312,500 8.71 8.71
08-11-20 8.75 8.98 7.90 229,300 7.91 7.91
08-11-19 10.00 10.34 8.77 155,300 8.81 8.81
08-11-18 9.86 10.31 9.10 300,300 10.00 10.00
Date Open High Low Vol Cls adjCls
08-11-17 10.22 10.57 9.92 93,500 9.92 9.92
08-11-14 10.27 10.69 9.93 282,000 10.36 10.36
08-11-13 9.43 10.60 8.77 249,800 10.53 10.53
08-11-12 10.13 10.50 9.38 187,400 9.44 9.44
08-11-11 10.30 10.66 10.09 119,100 10.29 10.29
08-11-10 10.78 10.78 10.21 107,800 10.38 10.38
08-11-07 10.49 10.78 10.13 164,900 10.57 10.57
08-11-06 10.17 10.91 10.08 290,400 10.36 10.36
08-11-05 10.68 11.10 10.06 232,700 10.10 10.10
Date Open High Low Vol Cls adjCls
08-11-04 10.15 10.93 10.15 211,900 10.67 10.67
08-11-03 10.24 10.50 9.80 330,800 9.98 9.98
08-10-31 8.57 10.31 8.51 483,200 10.24 10.24
08-10-30 7.36 8.37 7.36 366,400 8.22 8.22
08-10-29 7.52 7.83 7.05 177,400 7.13 7.13
08-10-28 7.60 8.05 6.88 308,300 7.49 7.49
08-10-27 7.38 7.96 7.14 152,000 7.31 7.31
08-10-24 7.50 7.90 7.25 155,100 7.59 7.59
08-10-23 8.30 8.50 7.72 199,500 8.07 8.07
Date Open High Low Vol Cls adjCls
08-10-22 8.55 8.89 8.06 93,700 8.25 8.25
08-10-21 8.64 9.07 8.60 99,800 8.64 8.64
08-10-20 8.64 8.84 8.00 117,800 8.80 8.80
08-10-17 8.50 9.32 8.03 292,300 8.50 8.50
08-10-16 7.95 8.98 7.33 199,500 8.89 8.89
08-10-15 8.40 8.52 7.78 233,900 7.82 7.82
08-10-14 9.50 9.50 8.01 253,500 8.55 8.55
08-10-13 8.28 9.21 8.25 271,100 9.15 9.15
08-10-10 7.59 8.44 6.95 308,800 7.92 7.92
Date Open High Low Vol Cls adjCls
08-10-09 8.73 9.15 7.85 297,100 7.85 7.85
08-10-08 8.15 9.23 8.08 271,800 8.41 8.41
08-10-07 9.26 9.32 8.29 192,100 8.29 8.29
08-10-06 9.00 9.37 8.51 143,300 9.25 9.25
08-10-03 9.74 9.99 9.07 129,300 9.11 9.11
08-10-02 10.16 10.16 9.49 155,400 9.58 9.58
08-10-01 10.13 10.30 9.90 407,300 10.24 10.24
08-09-30 10.13 10.29 9.94 217,000 10.20 10.20
08-09-29 10.67 10.69 9.65 237,400 10.02 10.02
Date Open High Low Vol Cls adjCls
08-09-26 10.25 10.92 10.25 125,800 10.88 10.88
08-09-25 10.22 10.70 10.09 212,100 10.52 10.52
08-09-24 11.00 11.24 10.09 269,600 10.12 10.12
08-09-23 10.90 11.29 10.67 191,700 11.00 11.00
08-09-22 11.57 11.78 10.65 542,100 10.87 10.87
08-09-19 12.87 12.87 11.56 569,000 11.96 11.96
08-09-18 10.87 12.86 10.36 363,700 12.69 12.69
08-09-17 11.66 11.66 10.62 238,100 10.63 10.63
08-09-16 11.34 11.87 10.93 151,400 11.85 11.85
Date Open High Low Vol Cls adjCls
08-09-15 11.46 11.89 11.24 83,800 11.38 11.38
08-09-12 11.71 11.85 11.51 265,000 11.81 11.81
08-09-11 11.62 12.00 11.51 205,300 11.79 11.79
08-09-10 11.63 11.84 11.32 193,400 11.82 11.82
08-09-09 11.88 12.07 11.44 148,100 11.44 11.44
08-09-08 11.75 11.98 11.56 170,600 11.87 11.87
08-09-05 11.59 11.65 11.17 137,600 11.44 11.44
08-09-04 11.79 11.96 11.53 166,000 11.66 11.66
08-09-03 11.82 11.99 11.66 158,600 11.93 11.93
Date Open High Low Vol Cls adjCls
08-09-02 12.00 12.30 11.62 187,400 11.83 11.83
08-08-29 11.84 12.00 11.36 176,000 11.81 11.81
08-08-28 11.56 11.89 11.56 118,200 11.89 11.89
08-08-27 11.51 11.83 11.44 154,000 11.54 11.54
08-08-26 11.39 11.63 11.21 240,000 11.45 11.45
08-08-25 11.38 11.38 10.81 155,300 10.90 10.90
08-08-22 11.12 11.40 11.00 142,300 11.38 11.38
08-08-21 10.56 10.96 10.56 138,200 10.94 10.94
08-08-20 10.69 11.00 10.59 189,100 10.66 10.66
Date Open High Low Vol Cls adjCls
08-08-19 10.55 10.75 10.42 220,400 10.52 10.52
08-08-18 11.03 11.03 10.40 129,400 10.61 10.61
08-08-15 11.23 11.30 10.65 162,100 11.03 11.03
08-08-14 11.06 11.35 10.96 79,700 11.03 11.03
08-08-13 11.06 11.26 10.88 83,400 11.17 11.17
08-08-12 11.26 11.33 11.01 128,000 11.05 11.05
08-08-11 11.07 11.55 10.94 169,900 11.42 11.42
08-08-08 10.54 11.06 10.54 138,500 11.03 11.03
08-08-07 10.85 10.85 10.50 143,100 10.51 10.51
Date Open High Low Vol Cls adjCls
08-08-06 10.61 11.00 10.50 120,300 10.92 10.92
08-08-05 10.60 10.64 10.17 130,500 10.60 10.60
08-08-04 10.38 10.53 10.20 214,200 10.50 10.50
08-08-01 10.18 10.45 10.07 131,300 10.38 10.38
08-07-31 10.23 10.28 10.04 170,500 10.12 10.12
08-07-30 10.33 10.45 10.24 138,600 10.37 10.37
08-07-29 9.98 10.50 9.98 278,800 10.26 10.26
08-07-28 9.75 10.17 9.75 423,600 9.91 9.91
08-07-25 10.13 10.15 9.71 182,600 9.81 9.81
Date Open High Low Vol Cls adjCls
08-07-24 9.25 10.42 9.25 732,100 10.06 10.06
08-07-23 8.31 8.65 8.12 302,900 8.62 8.62
08-07-22 8.16 8.44 8.08 179,600 8.30 8.30
08-07-21 8.26 8.34 8.09 155,300 8.23 8.23
08-07-18 8.60 8.70 8.24 88,300 8.24 8.24
08-07-17 8.46 8.55 8.15 85,600 8.55 8.55
08-07-16 8.11 8.50 8.00 151,600 8.41 8.41
08-07-15 8.50 8.56 8.05 218,600 8.06 8.06
08-07-14 8.69 8.90 8.50 142,600 8.61 8.61
Date Open High Low Vol Cls adjCls
08-07-11 8.13 8.64 7.95 217,400 8.60 8.60
08-07-10 7.77 8.24 7.73 129,400 8.22 8.22
08-07-09 8.04 8.04 7.75 123,400 7.76 7.76
08-07-08 7.75 8.05 7.75 194,900 8.04 8.04
08-07-07 7.94 7.97 7.67 172,700 7.72 7.72
08-07-03 8.00 8.02 7.79 57,000 7.90 7.90
08-07-02 8.09 8.15 7.91 179,400 7.99 7.99
08-07-01 7.78 8.12 7.77 137,100 8.12 8.12
08-06-30 7.95 8.26 7.84 204,700 7.85 7.85
Date Open High Low Vol Cls adjCls
08-06-27 8.05 8.23 7.90 279,600 7.93 7.93
08-06-26 8.29 8.55 8.07 128,000 8.10 8.10
08-06-25 8.10 8.41 8.10 192,000 8.41 8.41
08-06-24 8.24 8.39 8.08 100,500 8.08 8.08
08-06-23 8.53 8.66 8.27 67,800 8.29 8.29
08-06-20 8.68 9.25 8.11 715,700 8.49 8.49
08-06-19 8.60 8.75 8.40 70,400 8.71 8.71
08-06-18 8.49 8.65 8.31 86,600 8.60 8.60
08-06-17 8.75 8.76 8.54 87,300 8.57 8.57
Date Open High Low Vol Cls adjCls
08-06-16 8.72 8.77 8.65 68,000 8.75 8.75
08-06-13 8.81 8.88 8.59 95,400 8.75 8.75
08-06-12 8.45 8.73 8.40 92,500 8.69 8.69
08-06-11 8.48 8.73 8.33 97,300 8.35 8.35
08-06-10 8.55 8.69 8.43 99,900 8.49 8.49
08-06-09 8.57 8.91 8.51 129,900 8.67 8.67
08-06-06 8.95 9.02 8.53 114,200 8.64 8.64
08-06-05 8.96 9.04 8.94 172,600 9.03 9.03
08-06-04 8.61 9.06 8.58 120,200 8.95 8.95
Date Open High Low Vol Cls adjCls
08-06-03 8.81 8.99 8.60 138,400 8.68 8.68
08-06-02 9.01 9.10 8.74 195,600 8.79 8.79
08-05-30 8.85 9.04 8.77 218,100 9.02 9.02
08-05-29 8.82 9.17 8.68 129,600 8.84 8.84
08-05-28 8.90 8.92 8.60 125,500 8.87 8.87
08-05-27 8.60 8.88 8.50 160,500 8.86 8.86
08-05-23 8.52 8.69 8.48 144,300 8.57 8.57
08-05-22 8.47 8.71 8.38 137,000 8.58 8.58
08-05-21 8.83 8.95 8.38 98,700 8.42 8.42
Date Open High Low Vol Cls adjCls
08-05-20 8.85 8.96 8.66 113,000 8.80 8.80
08-05-19 8.81 8.87 8.75 152,500 8.86 8.86
08-05-16 8.84 8.89 8.76 119,100 8.82 8.82
08-05-15 8.78 8.91 8.75 233,600 8.78 8.78
08-05-14 8.82 8.98 8.69 110,300 8.76 8.76
08-05-13 8.80 8.88 8.73 152,500 8.79 8.79
08-05-12 8.37 8.98 8.37 265,000 8.77 8.77
08-05-09 8.41 8.46 8.32 101,800 8.33 8.33
08-05-08 8.63 8.63 8.33 139,600 8.51 8.51
Date Open High Low Vol Cls adjCls
08-05-07 8.47 8.72 8.41 603,100 8.56 8.56
08-05-06 8.24 8.43 8.15 638,600 8.43 8.43
08-05-05 7.81 8.39 7.81 307,300 8.30 8.30
08-05-02 8.10 8.26 7.64 514,700 7.82 7.82
08-05-01 8.20 8.29 8.07 302,900 8.11 8.11
08-04-30 8.44 8.75 8.10 350,700 8.24 8.24
08-04-29 9.41 9.44 7.88 1,800,000 8.38 8.38
08-04-28 10.61 10.79 10.17 354,800 10.25 10.25
08-04-25 11.17 11.20 10.71 159,100 10.74 10.74
Date Open High Low Vol Cls adjCls
08-04-24 11.38 11.38 11.00 145,300 11.11 11.11
08-04-23 11.36 11.48 11.05 93,200 11.35 11.35
08-04-22 11.64 11.64 11.04 90,100 11.30 11.30
08-04-21 11.67 11.89 11.46 45,600 11.72 11.72
08-04-18 11.62 11.86 11.57 85,100 11.79 11.79
08-04-17 11.55 11.55 11.23 68,900 11.36 11.36
08-04-16 11.23 11.71 11.15 91,300 11.58 11.58
08-04-15 11.07 11.19 10.87 231,800 11.10 11.10
08-04-14 11.14 11.25 10.89 126,400 11.02 11.02
Date Open High Low Vol Cls adjCls
08-04-11 11.45 11.60 11.11 60,100 11.16 11.16
08-04-10 11.32 11.88 11.31 97,800 11.61 11.61
08-04-09 11.88 11.88 11.22 132,000 11.30 11.30
08-04-08 12.42 12.48 11.78 127,400 11.88 11.88
08-04-07 12.51 12.82 12.46 120,300 12.49 12.49
08-04-04 12.61 12.76 12.34 156,700 12.55 12.55
08-04-03 12.50 12.63 12.16 149,500 12.57 12.57
08-04-02 12.24 12.70 12.15 173,000 12.63 12.63
08-04-01 11.60 12.25 11.44 110,700 12.22 12.22
Date Open High Low Vol Cls adjCls
08-03-31 11.53 11.88 11.08 65,600 11.54 11.54
08-03-28 11.72 12.05 11.51 70,800 11.52 11.52
08-03-27 11.81 11.91 11.56 81,000 11.68 11.68
08-03-26 11.74 11.79 11.57 80,300 11.75 11.75
08-03-25 11.88 12.02 11.40 143,900 11.82 11.82
08-03-24 11.73 12.30 11.54 173,000 11.90 11.90
08-03-20 11.56 11.87 11.09 439,700 11.66 11.66
08-03-19 13.00 13.03 11.35 239,400 11.38 11.38
08-03-18 11.03 13.05 10.90 285,200 13.01 13.01
Date Open High Low Vol Cls adjCls
08-03-17 10.46 11.05 10.29 124,200 10.75 10.75
08-03-14 11.14 11.16 10.53 134,900 10.68 10.68
08-03-13 10.82 11.12 10.68 107,100 11.03 11.03
08-03-12 10.84 11.05 10.64 142,800 10.97 10.97
08-03-11 10.56 10.91 10.47 111,800 10.82 10.82
08-03-10 10.31 10.56 10.20 94,400 10.25 10.25
08-03-07 10.30 10.50 10.20 83,900 10.25 10.25
08-03-06 10.63 10.74 10.38 103,600 10.39 10.39
08-03-05 10.64 10.80 10.44 103,600 10.71 10.71
Date Open High Low Vol Cls adjCls
08-03-04 10.41 10.72 10.37 96,100 10.57 10.57
08-03-03 10.52 10.62 10.37 143,000 10.51 10.51
08-02-29 10.55 10.75 10.49 117,500 10.53 10.53
08-02-28 10.57 10.80 10.36 145,600 10.67 10.67
08-02-27 10.73 10.95 10.55 124,800 10.68 10.68
08-02-26 10.88 11.30 10.69 142,100 10.88 10.88
08-02-25 10.79 11.06 10.62 124,600 10.98 10.98
08-02-22 11.01 11.01 10.56 134,200 10.81 10.81
08-02-21 11.29 11.40 10.91 100,600 11.01 11.01
Date Open High Low Vol Cls adjCls
08-02-20 11.03 11.36 10.85 115,800 11.23 11.23
08-02-19 11.26 11.52 11.05 112,700 11.09 11.09
08-02-15 11.32 11.35 11.01 108,400 11.09 11.09
08-02-14 12.20 12.20 11.33 101,700 11.40 11.40
08-02-13 11.81 12.17 11.67 122,700 12.17 12.17
08-02-12 11.52 11.81 11.46 206,000 11.70 11.70
08-02-11 11.63 11.68 11.17 105,400 11.46 11.46
08-02-08 11.66 11.87 11.55 69,500 11.60 11.60
08-02-07 11.44 11.83 11.32 49,300 11.67 11.67
Date Open High Low Vol Cls adjCls
08-02-06 11.55 11.91 11.47 86,000 11.50 11.50
08-02-05 11.58 11.89 11.43 99,000 11.47 11.47
08-02-04 11.96 12.00 11.65 126,500 11.72 11.72
08-02-01 11.75 12.16 11.23 138,000 11.97 11.97
08-01-31 11.54 11.94 11.29 290,200 11.71 11.71
08-01-30 11.70 12.14 11.61 123,100 11.71 11.71
08-01-29 12.10 12.10 11.67 156,100 11.79 11.79
08-01-28 12.06 12.15 11.77 146,900 12.05 12.05
08-01-25 11.75 12.24 11.63 163,200 12.06 12.06
Date Open High Low Vol Cls adjCls
08-01-24 12.84 12.84 10.85 985,100 11.61 11.61
08-01-23 12.75 13.51 12.60 224,200 13.51 13.51
08-01-22 12.52 13.78 12.34 191,200 13.49 13.49
08-01-18 13.04 14.22 12.99 230,900 13.07 13.07
08-01-17 13.47 13.66 13.00 94,000 13.04 13.04
08-01-16 13.16 13.63 12.97 139,000 13.33 13.33
08-01-15 13.30 13.40 12.75 115,500 13.19 13.19
08-01-14 12.89 13.62 12.53 200,300 13.51 13.51
08-01-11 13.87 14.12 12.88 129,400 12.88 12.88
Date Open High Low Vol Cls adjCls
08-01-10 13.85 14.25 13.43 132,500 14.01 14.01
08-01-09 13.32 14.05 13.32 179,600 14.04 14.04
08-01-08 13.72 14.43 13.23 234,400 13.38 13.38
08-01-07 13.21 14.06 13.10 176,800 13.63 13.63
08-01-04 14.08 14.18 13.12 181,400 13.17 13.17
08-01-03 13.95 14.46 13.90 150,000 14.24 14.24
08-01-02 14.21 14.40 13.59 133,800 14.01 14.01
07-12-31 14.52 14.94 14.14 90,700 14.19 14.19
07-12-28 15.00 15.46 14.50 47,700 14.62 14.62
Date Open High Low Vol Cls adjCls
07-12-27 15.40 15.60 14.69 105,300 14.79 14.79
07-12-26 15.31 15.50 15.28 84,200 15.43 15.43
07-12-24 15.46 15.95 15.40 45,800 15.45 15.45
07-12-21 15.34 15.50 15.11 364,700 15.38 15.38
07-12-20 14.86 15.05 14.72 108,900 15.04 15.04
07-12-19 14.55 14.82 14.36 112,200 14.68 14.68
07-12-18 14.49 14.74 14.25 138,100 14.56 14.56
07-12-17 14.56 14.63 14.29 114,400 14.29 14.29
07-12-14 14.94 15.44 14.62 82,800 14.62 14.62
Date Open High Low Vol Cls adjCls
07-12-13 14.93 15.29 14.78 86,400 15.17 15.17
07-12-12 15.33 15.50 14.80 65,500 15.05 15.05
07-12-11 15.50 15.50 14.85 98,600 14.88 14.88
07-12-10 15.50 15.50 15.30 112,500 15.48 15.48
07-12-07 15.50 15.59 15.35 78,200 15.50 15.50
07-12-06 15.85 15.85 15.44 117,800 15.50 15.50
07-12-05 15.47 15.88 15.28 115,900 15.85 15.85
07-12-04 15.38 15.50 15.10 72,200 15.21 15.21
07-12-03 15.63 16.03 15.40 186,900 15.40 15.40
Date Open High Low Vol Cls adjCls
07-11-30 15.86 15.86 15.37 94,800 15.38 15.38
07-11-29 15.87 15.88 15.45 70,400 15.58 15.58
07-11-28 15.43 15.89 15.24 79,200 15.88 15.88
07-11-27 14.65 15.33 14.55 226,000 15.23 15.23
07-11-26 15.46 15.65 14.50 108,600 14.53 14.53
07-11-23 15.62 15.87 15.44 42,100 15.47 15.47
07-11-21 15.97 15.99 15.50 62,600 15.51 15.51
07-11-20 15.71 16.16 15.50 92,700 16.00 16.00
07-11-19 15.61 15.77 15.13 78,500 15.74 15.74
Date Open High Low Vol Cls adjCls
07-11-16 16.02 16.03 15.34 101,000 15.75 15.75
07-11-15 15.68 16.00 15.51 77,500 15.98 15.98
07-11-14 16.15 16.16 15.53 100,100 15.78 15.78
07-11-13 15.70 16.12 15.55 151,500 15.99 15.99
07-11-12 16.02 16.16 15.54 164,400 15.55 15.55
07-11-09 16.15 16.77 16.05 114,700 16.31 16.31
07-11-08 16.65 16.93 16.28 115,900 16.81 16.81
07-11-07 16.93 17.06 16.48 193,000 16.52 16.52
07-11-06 17.06 17.30 16.50 258,600 17.13 17.13
Date Open High Low Vol Cls adjCls
07-11-05 16.60 16.93 15.95 254,400 16.75 16.75
07-11-02 16.01 16.93 15.93 329,000 16.53 16.53
07-11-01 16.03 16.20 15.28 252,300 15.65 15.65
07-10-31 16.38 16.45 15.97 263,600 16.04 16.04
07-10-30 15.75 16.47 15.52 176,500 16.32 16.32
07-10-29 15.55 16.02 15.40 288,300 15.75 15.75
07-10-26 15.00 15.54 14.80 169,700 15.53 15.53
07-10-25 14.46 15.00 14.19 161,300 14.91 14.91
07-10-24 14.36 14.40 14.04 96,500 14.38 14.38
Date Open High Low Vol Cls adjCls
07-10-23 14.27 14.48 14.00 87,900 14.48 14.48
07-10-22 13.34 14.26 13.34 124,800 14.13 14.13
07-10-19 14.25 14.30 13.52 155,700 13.54 13.54
07-10-18 14.08 14.57 14.08 132,200 14.25 14.25
07-10-17 14.42 14.60 14.09 109,100 14.13 14.13
07-10-16 14.34 14.50 14.24 50,800 14.24 14.24
07-10-15 14.87 14.87 14.35 108,700 14.35 14.35
07-10-12 14.45 14.99 14.42 70,000 14.89 14.89
07-10-11 15.09 15.12 14.40 150,100 14.43 14.43
Date Open High Low Vol Cls adjCls
07-10-10 15.32 15.46 14.78 67,800 14.98 14.98
07-10-09 15.17 15.41 15.07 99,900 15.31 15.31
07-10-08 15.25 15.28 15.07 87,200 15.15 15.15
07-10-05 15.09 15.54 14.84 78,400 15.35 15.35
07-10-04 14.48 15.16 14.37 58,200 14.91 14.91
07-10-03 15.02 15.02 14.35 60,800 14.39 14.39
07-10-02 14.90 15.21 14.76 57,900 15.14 15.14
07-10-01 14.22 15.09 14.19 98,600 14.92 14.92
07-09-28 14.38 14.77 14.21 91,100 14.24 14.24
Date Open High Low Vol Cls adjCls
07-09-27 14.24 14.61 14.07 69,900 14.42 14.42
07-09-26 14.18 14.63 14.05 70,000 14.15 14.15
07-09-25 14.13 14.51 13.80 64,000 14.07 14.07
07-09-24 14.46 14.69 14.14 48,000 14.19 14.19
07-09-21 14.32 14.63 14.02 170,700 14.50 14.50
07-09-20 14.55 14.65 14.06 91,600 14.19 14.19
07-09-19 14.40 14.68 14.32 106,700 14.55 14.55
07-09-18 13.34 14.35 13.31 100,000 14.32 14.32
07-09-17 13.33 13.49 13.12 65,600 13.29 13.29
Date Open High Low Vol Cls adjCls
07-09-14 13.35 13.48 13.20 93,700 13.34 13.34
07-09-13 13.81 13.81 13.42 80,100 13.48 13.48
07-09-12 13.81 13.88 13.56 55,100 13.75 13.75
07-09-11 13.66 13.90 13.57 74,800 13.89 13.89
07-09-10 13.78 13.91 13.40 110,400 13.59 13.59
07-09-07 13.72 13.84 13.61 100,300 13.72 13.72
07-09-06 14.16 14.16 13.72 207,300 13.92 13.92
07-09-05 14.12 14.25 13.92 72,800 14.09 14.09
07-09-04 14.07 14.49 13.95 85,500 14.18 14.18
Date Open High Low Vol Cls adjCls
07-08-31 14.22 14.52 13.72 141,300 14.15 14.15
07-08-30 14.10 14.30 13.95 62,000 13.99 13.99
07-08-29 14.29 14.46 13.95 149,600 14.29 14.29
07-08-28 14.29 14.51 14.13 107,100 14.18 14.18
07-08-27 14.61 14.61 14.25 77,100 14.42 14.42
07-08-24 14.57 14.82 14.48 72,900 14.63 14.63
07-08-23 14.85 14.86 14.44 97,200 14.51 14.51
07-08-22 14.85 15.09 14.50 61,400 14.75 14.75
07-08-21 14.67 15.04 14.65 46,700 14.68 14.68
Date Open High Low Vol Cls adjCls
07-08-20 14.52 14.84 14.27 144,800 14.61 14.61
07-08-17 15.86 15.86 14.34 225,800 14.48 14.48
07-08-16 14.59 15.27 14.40 177,800 15.26 15.26
07-08-15 14.86 15.00 14.41 119,900 14.60 14.60
07-08-14 14.97 15.30 14.65 87,900 14.65 14.65
07-08-13 15.56 15.80 14.97 174,500 14.97 14.97
07-08-10 15.62 16.24 14.26 238,600 15.32 15.32
07-08-09 16.36 16.66 15.65 386,500 15.92 15.92
07-08-08 15.60 16.71 15.37 550,200 16.64 16.64
Date Open High Low Vol Cls adjCls
07-08-07 14.63 15.60 14.42 263,900 15.49 15.49
07-08-06 14.48 14.77 13.91 153,600 14.74 14.74
07-08-03 15.10 15.14 14.28 160,600 14.38 14.38
07-08-02 14.38 15.16 14.20 149,500 15.12 15.12
07-08-01 14.21 14.64 13.95 218,000 14.27 14.27
07-07-31 14.73 14.90 14.28 150,200 14.28 14.28
07-07-30 14.21 14.79 14.09 155,600 14.58 14.58
07-07-27 14.51 14.76 14.09 247,400 14.10 14.10
07-07-26 15.36 15.42 14.38 280,100 14.48 14.48
Date Open High Low Vol Cls adjCls
07-07-25 15.54 16.08 15.54 278,200 15.62 15.62
07-07-24 15.00 16.22 14.57 422,500 15.48 15.48
07-07-23 14.69 14.96 14.52 91,300 14.76 14.76
07-07-20 14.94 15.12 14.67 163,300 14.73 14.73
07-07-19 14.93 15.10 14.76 56,000 14.97 14.97
07-07-18 14.91 14.96 14.56 75,900 14.80 14.80
07-07-17 14.82 14.97 14.62 77,100 14.96 14.96
07-07-16 14.80 15.07 14.70 73,600 14.76 14.76
07-07-13 15.00 15.19 14.74 78,100 14.79 14.79
Date Open High Low Vol Cls adjCls
07-07-12 14.63 15.17 14.51 103,700 15.06 15.06
07-07-11 14.70 14.99 14.47 84,900 14.50 14.50
07-07-10 14.90 14.90 14.63 78,100 14.65 14.65
07-07-09 14.91 15.00 14.79 74,700 14.97 14.97
07-07-06 14.96 15.07 14.76 55,500 14.93 14.93
07-07-05 14.91 15.31 14.85 96,300 15.00 15.00
07-07-03 15.43 15.43 14.84 63,700 14.87 14.87
07-07-02 14.84 15.44 14.84 66,100 15.35 15.35
07-06-29 15.05 15.14 14.66 119,300 14.74 14.74
Date Open High Low Vol Cls adjCls
07-06-28 15.00 15.01 14.92 92,900 14.96 14.96
07-06-27 14.91 15.02 14.86 114,000 15.00 15.00
07-06-26 15.02 15.20 14.92 162,700 14.98 14.98
07-06-25 15.37 15.67 14.94 265,900 15.00 15.00
07-06-22 15.04 15.65 15.01 407,700 15.38 15.38
07-06-21 14.66 15.12 14.53 96,800 15.11 15.11
07-06-20 14.59 14.85 14.41 158,100 14.75 14.75
07-06-19 14.42 14.60 14.34 134,900 14.52 14.52
07-06-18 14.50 14.59 14.32 150,500 14.46 14.46
Date Open High Low Vol Cls adjCls
07-06-15 14.59 14.59 14.39 156,600 14.49 14.49
07-06-14 14.26 14.50 14.05 79,800 14.38 14.38
07-06-13 14.13 14.38 14.10 91,400 14.29 14.29
07-06-12 14.18 14.22 13.90 84,300 14.07 14.07
07-06-11 14.00 14.29 13.78 140,500 14.23 14.23
07-06-08 14.01 14.07 13.85 90,500 14.04 14.04
07-06-07 14.03 14.08 13.92 164,700 14.00 14.00
07-06-06 13.98 14.19 13.81 184,700 14.05 14.05
07-06-05 13.77 14.20 13.71 103,000 14.13 14.13
Date Open High Low Vol Cls adjCls
07-06-04 14.00 14.10 13.72 79,600 13.78 13.78
07-06-01 14.10 14.10 13.77 48,900 13.98 13.98
07-05-31 13.94 14.10 13.91 69,800 14.05 14.05
07-05-30 13.96 13.96 13.54 107,000 13.88 13.88
07-05-29 13.90 13.99 13.75 86,900 13.99 13.99
07-05-25 13.48 14.02 13.40 86,900 13.82 13.82
07-05-24 14.07 14.10 13.35 141,900 13.40 13.40
07-05-23 14.34 14.34 13.97 121,100 14.12 14.12
07-05-22 13.82 14.32 13.71 236,300 14.28 14.28
Date Open High Low Vol Cls adjCls
07-05-21 13.25 13.92 13.22 144,800 13.81 13.81
07-05-18 13.18 13.26 12.94 89,000 13.11 13.11
07-05-17 13.56 13.67 13.15 76,400 13.17 13.17
07-05-16 13.37 13.60 13.23 78,600 13.60 13.60
07-05-15 13.19 13.45 13.19 107,700 13.40 13.40
07-05-14 13.35 13.35 13.11 97,000 13.23 13.23
07-05-11 13.25 13.39 13.11 46,900 13.39 13.39
07-05-10 13.13 13.25 13.01 79,400 13.14 13.14
07-05-09 12.91 13.33 12.85 77,000 13.25 13.25
Date Open High Low Vol Cls adjCls
07-05-08 12.95 13.02 12.82 88,600 12.98 12.98
07-05-07 13.12 13.33 12.90 50,600 13.02 13.02
07-05-04 13.27 13.33 12.98 46,700 13.10 13.10
07-05-03 13.31 13.45 13.25 58,700 13.25 13.25
07-05-02 13.09 13.49 13.07 60,000 13.33 13.33
07-05-01 12.74 13.15 12.74 82,100 13.13 13.13
07-04-30 13.05 13.21 12.64 106,800 12.75 12.75
07-04-27 13.07 13.20 12.92 57,900 13.05 13.05
07-04-26 12.85 13.45 12.85 98,300 13.07 13.07
Date Open High Low Vol Cls adjCls
07-04-25 13.00 13.00 12.73 185,900 12.95 12.95
07-04-24 13.02 13.06 12.75 63,900 12.94 12.94
07-04-23 12.97 13.15 12.90 58,600 13.08 13.08
07-04-20 13.02 13.10 12.75 106,900 13.05 13.05
07-04-19 12.94 13.03 12.50 264,500 12.81 12.81
07-04-18 12.98 13.23 12.89 48,000 13.05 13.05
07-04-17 13.35 13.35 12.84 67,200 13.06 13.06
07-04-16 13.17 13.43 13.07 31,500 13.31 13.31
07-04-13 13.17 13.22 12.91 88,300 13.13 13.13
Date Open High Low Vol Cls adjCls
07-04-12 12.94 13.23 12.90 64,300 13.22 13.22
07-04-11 13.06 13.06 12.66 136,400 13.00 13.00
07-04-10 12.77 13.17 12.72 202,900 13.01 13.01
07-04-09 12.32 12.90 12.32 198,700 12.75 12.75
07-04-05 12.16 12.37 12.02 77,200 12.33 12.33
07-04-04 12.51 12.54 12.17 52,200 12.19 12.19
07-04-03 12.64 12.88 12.49 96,700 12.56 12.56
07-04-02 12.71 12.73 12.30 66,400 12.56 12.56
07-03-30 12.29 12.74 12.20 180,800 12.70 12.70
Date Open High Low Vol Cls adjCls
07-03-29 12.35 12.45 12.06 73,600 12.26 12.26
07-03-28 12.02 12.28 12.02 76,200 12.25 12.25
07-03-27 12.35 12.35 12.01 52,100 12.06 12.06
07-03-26 12.15 12.46 11.99 79,100 12.41 12.41
07-03-23 12.23 12.23 12.03 79,200 12.11 12.11
07-03-22 12.44 12.49 12.17 43,200 12.27 12.27
07-03-21 12.04 12.50 11.85 138,800 12.42 12.42
07-03-20 11.84 12.08 11.81 54,100 12.05 12.05
07-03-19 11.84 12.11 11.78 68,100 11.87 11.87
Date Open High Low Vol Cls adjCls
07-03-16 11.78 11.90 11.56 199,100 11.74 11.74
07-03-15 11.93 11.93 11.63 99,000 11.80 11.80
07-03-14 11.54 11.90 11.39 53,400 11.90 11.90
07-03-13 11.89 12.02 11.53 110,900 11.57 11.57
07-03-12 11.96 12.15 11.89 60,700 12.00 12.00
07-03-09 12.15 12.21 11.89 88,500 11.99 11.99
07-03-08 12.26 12.33 12.03 58,900 12.08 12.08
07-03-07 12.41 12.41 12.05 86,400 12.14 12.14
07-03-06 12.16 12.51 12.04 80,600 12.47 12.47
Date Open High Low Vol Cls adjCls
07-03-05 12.04 12.30 11.87 100,900 12.01 12.01
07-03-02 12.80 12.83 12.11 152,600 12.12 12.12
07-03-01 13.12 13.45 12.72 151,700 12.91 12.91
07-02-28 13.27 13.45 13.25 203,300 13.37 13.37
07-02-27 13.33 13.50 13.14 235,000 13.30 13.30
07-02-26 13.25 13.55 13.18 155,100 13.52 13.52
07-02-23 12.83 13.39 12.75 123,900 13.26 13.26
07-02-22 12.76 12.90 12.55 84,000 12.87 12.87
07-02-21 12.50 12.86 12.45 49,900 12.71 12.71
Date Open High Low Vol Cls adjCls
07-02-20 12.66 12.69 12.42 64,800 12.58 12.58
07-02-16 12.48 12.76 12.28 68,300 12.69 12.69
07-02-15 12.44 12.65 12.38 105,800 12.48 12.48
07-02-14 12.53 12.66 12.43 78,800 12.48 12.48
07-02-13 12.46 12.67 12.37 86,400 12.54 12.54
07-02-12 12.62 12.77 12.34 66,000 12.41 12.41
07-02-09 12.62 12.78 12.46 95,400 12.56 12.56
07-02-08 12.76 12.84 12.64 78,000 12.65 12.65
07-02-07 12.71 12.87 12.52 111,700 12.74 12.74
Date Open High Low Vol Cls adjCls
07-02-06 12.59 12.67 12.43 75,500 12.67 12.67
07-02-05 12.73 12.77 12.52 99,400 12.53 12.53
07-02-02 12.93 12.95 12.62 95,500 12.80 12.80
07-02-01 12.48 12.94 12.44 81,400 12.87 12.87
07-01-31 12.66 12.66 12.35 93,200 12.42 12.42
07-01-30 12.75 12.77 12.39 91,100 12.71 12.71
07-01-29 12.41 12.72 12.27 77,500 12.71 12.71
07-01-26 12.45 12.57 12.31 81,400 12.48 12.48
07-01-25 12.79 12.82 12.37 185,200 12.46 12.46
Date Open High Low Vol Cls adjCls
07-01-24 12.46 12.81 12.46 190,500 12.76 12.76
07-01-23 12.46 12.50 12.31 205,200 12.46 12.46
07-01-22 12.15 12.72 12.11 286,700 12.51 12.51
07-01-19 12.86 12.90 11.79 528,900 12.05 12.05
07-01-18 13.30 13.30 12.67 256,900 12.84 12.84
07-01-17 13.16 13.46 13.08 79,100 13.20 13.20
07-01-16 13.67 13.86 13.13 87,200 13.19 13.19
07-01-12 13.38 13.73 13.35 120,800 13.59 13.59
07-01-11 13.28 13.53 13.20 167,000 13.36 13.36
Date Open High Low Vol Cls adjCls
07-01-10 13.13 13.37 13.10 85,100 13.28 13.28
07-01-09 13.28 13.28 13.09 122,700 13.19 13.19
07-01-08 13.39 13.39 13.20 93,200 13.29 13.29
07-01-05 13.68 13.74 13.13 160,300 13.42 13.42
07-01-04 13.84 13.92 13.66 120,100 13.77 13.77
07-01-03 13.88 13.93 13.57 102,300 13.84 13.84
06-12-29 13.80 13.89 13.73 89,200 13.79 13.79
06-12-28 13.88 13.96 13.82 45,200 13.82 13.82
06-12-27 13.69 13.99 13.69 66,100 13.92 13.92
Date Open High Low Vol Cls adjCls
06-12-26 13.58 13.81 13.56 74,000 13.69 13.69
06-12-22 13.78 13.80 13.50 60,900 13.54 13.54
06-12-21 13.72 13.75 13.50 70,400 13.74 13.74
06-12-20 13.59 14.00 13.54 64,100 13.76 13.76
06-12-19 13.53 13.64 13.48 74,100 13.54 13.54
06-12-18 13.79 13.93 13.48 53,700 13.62 13.62
06-12-15 13.64 13.78 13.57 183,300 13.71 13.71
06-12-14 13.79 13.97 13.52 88,700 13.65 13.65
06-12-13 13.73 13.87 13.72 34,400 13.82 13.82
Date Open High Low Vol Cls adjCls
06-12-12 13.77 13.89 13.52 65,500 13.70 13.70
06-12-11 13.51 13.77 13.48 53,100 13.74 13.74
06-12-08 13.42 13.72 13.35 53,500 13.54 13.54
06-12-07 13.60 13.60 13.43 56,000 13.51 13.51
06-12-06 13.54 13.70 13.51 52,900 13.56 13.56
06-12-05 13.62 13.87 13.57 87,400 13.60 13.60
06-12-04 13.33 13.65 13.30 64,800 13.54 13.54
06-12-01 13.26 13.38 13.08 81,800 13.26 13.26
06-11-30 13.38 13.54 13.22 47,600 13.29 13.29
Date Open High Low Vol Cls adjCls
06-11-29 13.44 13.67 13.32 60,000 13.43 13.43
06-11-28 13.42 13.58 13.28 78,600 13.36 13.36
06-11-27 13.74 13.76 13.29 102,700 13.41 13.41
06-11-24 13.61 13.98 13.61 22,400 13.85 13.85
06-11-22 13.79 13.94 13.67 46,800 13.69 13.69
06-11-21 13.89 14.01 13.61 98,300 13.72 13.72
06-11-20 13.84 14.16 13.81 96,600 14.13 14.13
06-11-17 13.94 13.96 13.75 437,000 13.90 13.90
06-11-16 14.01 14.05 13.92 290,200 13.94 13.94
Date Open High Low Vol Cls adjCls
06-11-15 13.95 14.03 13.93 249,100 14.00 14.00
06-11-14 14.18 14.22 13.86 681,200 13.89 13.89
06-11-13 14.10 14.30 13.96 176,700 14.19 14.19
06-11-10 13.95 14.19 13.81 128,500 14.06 14.06
06-11-09 14.28 14.32 13.76 117,700 13.83 13.83
06-11-08 14.23 14.40 14.16 139,100 14.27 14.27
06-11-07 14.31 14.37 14.10 152,100 14.27 14.27
06-11-06 14.20 14.44 14.07 235,000 14.28 14.28
06-11-03 13.86 14.50 13.85 217,400 14.06 14.06
Date Open High Low Vol Cls adjCls
06-11-02 13.68 14.09 13.55 223,000 13.65 13.65
06-11-01 14.00 14.31 13.70 191,600 13.76 13.76
06-10-31 13.96 14.32 13.85 197,300 14.02 14.02
06-10-30 14.00 14.25 13.73 96,300 14.00 14.00
06-10-27 14.42 14.42 14.00 58,800 14.12 14.12
06-10-26 13.89 14.41 13.72 101,900 14.41 14.41
06-10-25 13.66 13.85 13.33 216,800 13.77 13.77
06-10-24 13.78 13.93 13.50 55,600 13.72 13.72
06-10-23 13.87 14.04 13.68 42,700 13.79 13.79
Date Open High Low Vol Cls adjCls
06-10-20 14.08 14.10 13.77 50,900 13.88 13.88
06-10-19 13.96 14.05 13.80 195,000 14.01 14.01
06-10-18 14.13 14.15 13.69 67,000 13.92 13.92
06-10-17 14.04 14.20 13.90 75,600 14.05 14.05
06-10-16 13.95 14.23 13.79 138,800 14.18 14.18
06-10-13 14.07 14.15 13.80 98,100 13.88 13.88
06-10-12 13.84 14.05 13.71 87,700 14.04 14.04
06-10-11 13.69 13.87 13.40 84,300 13.72 13.72
06-10-10 13.92 13.92 13.30 80,500 13.72 13.72
Date Open High Low Vol Cls adjCls
06-10-09 13.63 13.83 13.41 56,900 13.83 13.83
06-10-06 13.95 13.95 13.49 101,500 13.71 13.71
06-10-05 13.96 14.05 13.82 274,700 13.94 13.94
06-10-04 13.56 14.07 13.56 121,600 13.90 13.90
06-10-03 13.00 13.60 12.99 76,300 13.55 13.55
06-10-02 13.55 13.57 13.09 46,900 13.09 13.09
06-09-29 13.42 13.58 13.28 119,700 13.50 13.50
06-09-28 13.51 13.52 13.25 98,900 13.37 13.37
06-09-27 13.38 13.60 13.30 114,600 13.52 13.52
Date Open High Low Vol Cls adjCls
06-09-26 13.90 13.90 13.19 130,200 13.39 13.39
06-09-25 13.68 13.94 13.31 95,900 13.86 13.86
06-09-22 13.50 13.75 13.34 111,100 13.69 13.69
06-09-21 14.32 14.32 13.30 185,400 13.46 13.46
06-09-20 13.92 14.35 13.79 207,200 14.33 14.33
06-09-19 14.00 14.17 13.30 121,700 14.03 14.03
06-09-18 13.88 14.33 13.63 137,900 13.92 13.92
06-09-15 13.79 14.00 13.67 354,500 13.98 13.98
06-09-14 13.59 13.74 13.31 81,600 13.72 13.72
Date Open High Low Vol Cls adjCls
06-09-13 13.80 13.80 13.52 101,600 13.60 13.60
06-09-12 13.29 13.84 13.15 75,500 13.84 13.84
06-09-11 12.86 13.31 12.86 102,300 13.30 13.30
06-09-08 13.11 13.16 12.86 47,100 12.98 12.98
06-09-07 12.90 13.18 12.77 152,300 13.01 13.01
06-09-06 13.35 13.40 12.90 96,900 12.93 12.93
06-09-05 13.37 13.53 13.26 98,100 13.40 13.40
06-09-01 13.42 13.65 13.08 84,500 13.30 13.30
06-08-31 13.62 13.62 13.24 206,800 13.26 13.26
Date Open High Low Vol Cls adjCls
06-08-30 13.55 13.65 13.39 82,000 13.59 13.59
06-08-29 13.32 13.60 13.02 69,200 13.54 13.54
06-08-28 12.93 13.53 12.78 82,100 13.32 13.32
06-08-25 12.85 13.01 12.66 49,500 12.86 12.86
06-08-24 13.11 13.11 12.69 80,900 12.78 12.78
06-08-23 13.24 13.50 12.93 163,200 13.02 13.02
06-08-22 12.98 13.48 12.83 66,300 13.48 13.48
06-08-21 13.17 13.23 12.91 59,400 12.98 12.98
06-08-18 13.51 13.55 13.04 93,300 13.35 13.35
Date Open High Low Vol Cls adjCls
06-08-17 13.05 13.54 12.99 122,900 13.43 13.43
06-08-16 12.99 13.12 12.79 65,000 12.97 12.97
06-08-15 12.62 13.00 12.49 87,400 12.92 12.92
06-08-14 12.80 12.80 12.32 88,500 12.37 12.37
06-08-11 12.64 12.80 12.34 42,400 12.62 12.62
06-08-10 12.56 12.96 12.53 100,000 12.72 12.72
06-08-09 12.81 12.98 12.56 74,900 12.71 12.71
06-08-08 12.94 12.98 12.50 148,200 12.65 12.65
06-08-07 12.27 12.89 12.27 116,500 12.89 12.89
Date Open High Low Vol Cls adjCls
06-08-04 12.83 12.88 12.17 118,800 12.42 12.42
06-08-03 12.35 12.81 12.29 143,500 12.65 12.65
06-08-02 12.65 12.74 12.40 86,900 12.50 12.50
06-08-01 12.38 12.65 12.13 94,000 12.62 12.62
06-07-31 12.25 12.68 12.25 106,700 12.51 12.51
06-07-28 12.43 12.60 12.05 166,300 12.48 12.48
06-07-27 12.08 12.40 12.01 175,300 12.40 12.40
06-07-26 12.31 12.34 11.85 111,300 11.98 11.98
06-07-25 11.61 12.48 11.61 175,100 12.37 12.37
Date Open High Low Vol Cls adjCls
06-07-24 10.99 11.74 10.99 152,500 11.63 11.63
06-07-21 10.74 11.01 10.33 142,300 10.89 10.89
06-07-20 11.38 11.77 10.77 233,400 10.83 10.83
06-07-19 10.55 11.44 10.55 233,400 11.37 11.37
06-07-18 11.17 11.19 10.11 816,100 10.63 10.63
06-07-17 11.95 12.23 11.60 224,100 11.60 11.60
06-07-14 12.11 12.32 11.88 147,500 11.99 11.99
06-07-13 12.40 12.82 12.12 184,200 12.20 12.20
06-07-12 12.96 12.96 12.45 125,000 12.48 12.48
Date Open High Low Vol Cls adjCls
06-07-11 12.85 13.13 12.59 186,200 13.00 13.00
06-07-10 13.49 13.49 12.74 111,700 12.90 12.90
06-07-07 13.40 14.05 13.40 182,500 13.47 13.47
06-07-06 13.89 13.89 13.40 159,800 13.51 13.51
06-07-05 12.81 13.86 12.54 236,500 13.75 13.75
06-07-03 12.63 13.17 12.60 36,700 13.04 13.04
06-06-30 12.63 12.73 12.44 256,600 12.53 12.53
06-06-29 12.11 12.60 11.83 163,700 12.60 12.60
06-06-28 12.03 12.16 11.73 64,600 12.01 12.01
Date Open High Low Vol Cls adjCls
06-06-27 12.30 12.40 11.90 93,400 11.95 11.95
06-06-26 11.76 12.37 11.55 122,300 12.34 12.34
06-06-23 11.95 12.12 11.63 51,900 11.66 11.66
06-06-22 11.87 12.08 11.68 59,500 12.06 12.06
06-06-21 11.47 12.18 11.47 121,000 11.93 11.93
06-06-20 11.65 11.67 11.40 66,600 11.46 11.46
06-06-19 11.72 12.00 11.62 56,600 11.65 11.65
06-06-16 12.15 12.15 11.64 310,100 11.69 11.69
06-06-15 11.87 12.39 11.75 104,100 12.21 12.21
Date Open High Low Vol Cls adjCls
06-06-14 11.93 11.94 11.40 150,000 11.70 11.70
06-06-13 11.50 12.20 11.50 132,400 11.96 11.96
06-06-12 11.91 12.06 11.51 85,600 11.51 11.51
06-06-09 12.21 12.25 11.73 116,000 11.94 11.94
06-06-08 11.86 12.17 11.48 110,500 12.10 12.10
06-06-07 11.52 12.10 11.50 90,300 11.99 11.99
06-06-06 11.76 11.83 11.35 118,900 11.54 11.54
06-06-05 12.01 12.40 11.61 97,700 11.67 11.67
06-06-02 12.82 12.83 12.07 55,700 12.13 12.13
Date Open High Low Vol Cls adjCls
06-06-01 11.95 12.78 11.80 122,000 12.73 12.73
06-05-31 11.47 11.93 11.23 163,000 11.89 11.89
06-05-30 11.95 11.97 11.36 68,500 11.39 11.39
06-05-26 12.28 12.40 11.87 74,800 12.00 12.00
06-05-25 11.88 12.22 11.64 84,800 12.22 12.22
06-05-24 11.68 11.85 11.19 143,200 11.73 11.73
06-05-23 12.08 12.20 11.58 110,300 11.66 11.66
06-05-22 11.79 12.05 11.26 108,800 11.99 11.99
06-05-19 11.54 12.03 11.26 116,500 11.89 11.89
Date Open High Low Vol Cls adjCls
06-05-18 12.04 12.04 11.50 85,500 11.52 11.52
06-05-17 11.99 12.20 11.22 178,300 11.95 11.95
06-05-16 11.86 12.32 11.79 104,000 12.11 12.11
06-05-15 11.97 12.04 11.77 95,700 11.81 11.81
06-05-12 12.43 12.43 12.11 95,900 12.11 12.11
06-05-11 12.27 12.66 12.27 105,300 12.51 12.51
06-05-10 13.03 13.25 12.24 88,100 12.24 12.24
06-05-09 13.45 13.94 13.07 129,100 13.09 13.09
06-05-08 13.03 13.68 12.94 110,700 13.50 13.50
Date Open High Low Vol Cls adjCls
06-05-05 13.02 13.18 12.85 66,000 13.11 13.11
06-05-04 12.70 13.07 12.58 70,000 13.04 13.04
06-05-03 12.70 12.85 12.37 79,900 12.67 12.67
06-05-02 12.10 12.78 12.00 106,400 12.74 12.74
06-05-01 12.69 12.86 11.95 98,700 12.08 12.08
06-04-28 12.49 12.82 12.21 183,700 12.65 12.65
06-04-27 12.19 12.66 12.05 106,600 12.52 12.52
06-04-26 11.90 12.38 11.86 83,400 12.27 12.27
06-04-25 12.20 12.28 11.85 112,000 11.91 11.91
Date Open High Low Vol Cls adjCls
06-04-24 12.45 12.50 12.17 78,800 12.20 12.20
06-04-21 13.03 13.14 12.40 120,900 12.43 12.43
06-04-20 13.05 13.11 12.54 152,400 13.05 13.05
06-04-19 12.39 13.10 12.31 255,300 13.07 13.07
06-04-18 11.50 12.44 11.34 566,100 12.38 12.38
06-04-17 11.28 11.42 10.94 173,600 11.00 11.00
06-04-13 11.29 11.43 11.00 65,200 11.27 11.27
06-04-12 11.13 11.50 10.99 57,200 11.36 11.36
06-04-11 11.72 11.72 10.91 100,500 11.05 11.05
Date Open High Low Vol Cls adjCls
06-04-10 11.64 11.75 11.39 156,100 11.71 11.71
06-04-07 11.72 11.75 11.36 101,700 11.67 11.67
06-04-06 11.80 11.90 11.63 131,700 11.64 11.64
06-04-05 11.44 11.89 11.27 186,700 11.84 11.84
06-04-04 11.38 11.62 11.33 99,600 11.49 11.49
06-04-03 11.68 11.68 11.35 82,100 11.41 11.41
06-03-31 11.70 11.70 11.49 61,800 11.67 11.67
06-03-30 11.67 11.74 11.53 102,400 11.69 11.69
06-03-29 11.50 11.74 11.43 89,800 11.69 11.69
Date Open High Low Vol Cls adjCls
06-03-28 11.50 11.69 11.36 118,700 11.37 11.37
06-03-27 11.17 11.53 11.17 79,200 11.50 11.50
06-03-24 11.18 11.27 11.16 108,700 11.20 11.20
06-03-23 11.19 11.26 11.04 53,700 11.19 11.19
06-03-22 11.04 11.24 10.93 50,200 11.20 11.20
06-03-21 11.04 11.40 11.01 110,400 11.04 11.04
06-03-20 11.17 11.31 11.07 145,300 11.22 11.22
06-03-17 11.48 11.48 10.85 318,700 11.14 11.14
06-03-16 11.74 11.81 11.40 64,800 11.42 11.42
Date Open High Low Vol Cls adjCls
06-03-15 11.59 11.72 11.38 69,500 11.66 11.66
06-03-14 11.40 11.70 11.11 135,400 11.55 11.55
06-03-13 11.41 11.61 11.25 61,100 11.43 11.43
06-03-10 11.41 11.61 11.25 84,600 11.38 11.38
06-03-09 11.66 11.68 11.29 161,900 11.39 11.39
06-03-08 11.19 11.69 11.03 168,800 11.66 11.66
06-03-07 11.09 11.35 11.09 71,400 11.25 11.25
06-03-06 11.09 11.19 10.90 113,000 11.13 11.13
06-03-03 11.17 11.38 11.03 97,200 11.11 11.11
Date Open High Low Vol Cls adjCls
06-03-02 11.15 11.31 11.03 96,900 11.23 11.23
06-03-01 10.92 11.20 10.90 99,200 11.20 11.20
06-02-28 10.91 11.00 10.82 77,000 10.87 10.87
06-02-27 10.98 11.00 10.75 72,900 10.96 10.96
06-02-24 10.82 11.00 10.73 101,800 11.00 11.00
06-02-23 10.70 11.04 10.60 96,200 10.85 10.85
06-02-22 10.65 10.81 10.50 179,300 10.76 10.76
06-02-21 10.80 10.86 10.50 172,900 10.57 10.57
06-02-17 11.02 11.02 10.69 71,100 10.82 10.82
Date Open High Low Vol Cls adjCls
06-02-16 10.90 11.06 10.77 84,700 10.96 10.96
06-02-15 10.87 10.97 10.56 99,500 10.80 10.80
06-02-14 10.47 11.10 10.45 233,600 10.88 10.88
06-02-13 10.70 11.15 10.42 457,500 10.50 10.50
06-02-10 10.92 10.92 10.50 216,500 10.86 10.86
06-02-09 11.13 11.20 10.89 123,600 10.92 10.92
06-02-08 11.14 11.17 11.04 75,400 11.16 11.16
06-02-07 11.41 11.49 11.15 77,900 11.15 11.15
06-02-06 11.31 11.49 11.02 154,900 11.48 11.48
Date Open High Low Vol Cls adjCls
06-02-03 11.34 11.40 10.98 164,700 11.30 11.30
06-02-02 11.60 11.63 11.34 130,600 11.44 11.44
06-02-01 11.29 11.71 11.15 203,200 11.56 11.56
06-01-31 11.30 11.46 11.05 283,600 11.33 11.33
06-01-30 11.30 11.43 10.99 460,400 11.34 11.34
06-01-27 11.30 11.30 11.11 54,100 11.26 11.26
06-01-26 11.32 11.32 11.07 107,500 11.12 11.12
06-01-25 11.17 11.28 11.12 87,600 11.26 11.26
06-01-24 11.04 11.20 11.00 123,200 11.12 11.12
Date Open High Low Vol Cls adjCls
06-01-23 11.06 11.20 10.98 78,800 11.06 11.06
06-01-20 11.09 11.49 10.97 186,400 11.06 11.06
06-01-19 11.02 11.14 10.83 181,600 11.01 11.01
06-01-18 10.20 11.14 10.18 468,300 10.93 10.93
06-01-17 11.19 11.27 10.41 630,300 10.42 10.42
06-01-13 11.28 11.55 11.15 65,400 11.32 11.32
06-01-12 11.57 11.57 11.12 83,100 11.21 11.21
06-01-11 11.40 11.57 11.05 117,700 11.52 11.52
06-01-10 11.28 11.51 11.13 67,500 11.50 11.50
Date Open High Low Vol Cls adjCls
06-01-09 11.40 11.53 11.25 55,100 11.35 11.35
06-01-06 10.96 11.48 10.96 91,900 11.33 11.33
06-01-05 11.19 11.19 10.84 88,700 10.88 10.88
06-01-04 10.76 11.21 10.63 127,500 11.11 11.11
06-01-03 10.45 10.85 10.45 275,300 10.68 10.68
05-12-30 10.48 10.64 10.48 90,600 10.49 10.49
05-12-29 10.54 10.65 10.50 75,900 10.54 10.54
05-12-28 10.65 10.65 10.50 153,700 10.62 10.62
05-12-27 10.60 10.64 10.50 214,600 10.50 10.50
Date Open High Low Vol Cls adjCls
05-12-23 10.50 10.64 10.50 50,900 10.56 10.56
05-12-22 10.63 10.65 10.50 117,100 10.51 10.51
05-12-21 10.56 10.60 10.50 105,100 10.60 10.60
05-12-20 10.60 10.60 10.50 135,600 10.56 10.56
05-12-19 10.65 10.65 10.46 181,100 10.54 10.54
05-12-16 10.64 10.64 10.50 382,200 10.52 10.52
05-12-15 10.16 10.58 10.06 868,600 10.57 10.57
05-12-14 9.98 10.35 9.81 1,749,200 10.10 10.10
05-12-13 12.48 12.55 11.94 236,600 11.95 11.95
Date Open High Low Vol Cls adjCls
05-12-12 12.88 13.00 12.47 106,700 12.57 12.57
05-12-09 12.62 12.97 12.51 56,600 12.96 12.96
05-12-08 12.75 12.94 12.50 55,500 12.62 12.62
05-12-07 13.10 13.13 12.71 56,100 12.82 12.82
05-12-06 13.00 13.35 12.93 95,200 13.14 13.14
05-12-05 13.23 13.35 12.70 100,400 12.95 12.95
05-12-02 13.41 13.41 13.10 76,900 13.22 13.22
05-12-01 12.88 13.33 12.88 127,900 13.29 13.29
05-11-30 12.62 12.93 12.62 160,000 12.88 12.88
Date Open High Low Vol Cls adjCls
05-11-29 12.83 12.94 12.64 100,200 12.70 12.70
05-11-28 12.68 12.87 12.68 102,700 12.83 12.83
05-11-25 12.55 12.82 12.55 32,800 12.73 12.73
05-11-23 12.60 12.70 12.51 75,600 12.64 12.64
05-11-22 12.39 12.71 12.39 150,400 12.67 12.67
05-11-21 12.00 12.57 11.94 121,900 12.45 12.45
05-11-18 11.92 12.07 11.78 111,700 12.02 12.02
05-11-17 11.54 11.81 11.38 101,400 11.79 11.79
05-11-16 11.61 11.67 11.16 116,600 11.28 11.28
Date Open High Low Vol Cls adjCls
05-11-15 11.75 11.95 11.54 120,300 11.69 11.69
05-11-14 11.93 12.05 11.61 159,600 11.79 11.79
05-11-11 12.01 12.11 11.93 237,400 11.99 11.99
05-11-10 11.97 12.00 11.69 197,600 11.97 11.97
05-11-09 11.60 12.14 11.60 422,800 11.93 11.93
05-11-08 11.24 11.64 11.21 179,400 11.58 11.58
05-11-07 11.50 11.50 11.25 191,700 11.36 11.36
05-11-04 11.10 11.47 11.00 443,900 11.40 11.40
05-11-03 10.70 11.07 10.61 195,000 11.04 11.04
Date Open High Low Vol Cls adjCls
05-11-02 10.50 10.82 10.43 88,500 10.80 10.80
05-11-01 10.64 10.65 10.43 72,600 10.44 10.44
05-10-31 10.28 10.67 10.28 84,300 10.61 10.61
05-10-28 10.15 10.45 10.10 171,800 10.18 10.18
05-10-27 10.15 10.37 10.11 77,000 10.16 10.16
05-10-26 10.18 10.46 10.05 108,600 10.25 10.25
05-10-25 10.49 10.55 10.05 58,000 10.20 10.20
05-10-24 10.30 10.62 10.28 124,100 10.54 10.54
05-10-21 9.84 10.39 9.78 165,600 10.21 10.21
Date Open High Low Vol Cls adjCls
05-10-20 10.09 10.15 9.63 171,500 9.84 9.84
05-10-19 9.91 10.15 9.90 275,300 10.11 10.11
05-10-18 10.38 10.39 9.93 214,600 9.96 9.96
05-10-17 10.73 10.73 10.32 106,100 10.40 10.40
05-10-14 10.70 10.78 10.50 38,000 10.73 10.73
05-10-13 10.48 10.70 10.30 148,200 10.57 10.57
05-10-12 10.53 10.61 10.42 140,100 10.43 10.43
05-10-11 10.80 10.89 10.48 160,200 10.62 10.62
05-10-10 10.89 10.97 10.65 142,800 10.85 10.85
Date Open High Low Vol Cls adjCls
05-10-07 10.75 10.88 10.65 97,400 10.80 10.80
05-10-06 10.60 10.73 10.59 140,600 10.67 10.67
05-10-05 10.75 11.12 10.55 179,000 10.60 10.60
05-10-04 10.70 10.83 10.54 194,600 10.78 10.78
05-10-03 10.65 10.90 10.55 297,000 10.69 10.69
05-09-30 10.44 10.76 10.30 165,700 10.73 10.73
05-09-29 10.33 10.50 10.27 197,900 10.41 10.41
05-09-28 10.54 10.54 10.25 81,400 10.30 10.30
05-09-27 10.68 10.73 10.40 187,300 10.44 10.44
Date Open High Low Vol Cls adjCls
05-09-26 10.53 10.75 10.53 102,700 10.75 10.75
05-09-23 10.54 10.54 10.17 188,100 10.40 10.40
05-09-22 10.51 10.75 10.41 179,000 10.48 10.48
05-09-21 10.60 10.66 10.40 107,900 10.46 10.46
05-09-20 10.76 10.76 10.50 89,100 10.65 10.65
05-09-19 10.42 10.75 10.42 89,900 10.65 10.65
05-09-16 10.57 10.62 10.11 338,600 10.50 10.50
05-09-15 10.45 10.56 10.42 101,200 10.47 10.47
05-09-14 10.42 10.55 10.39 100,100 10.45 10.45
Date Open High Low Vol Cls adjCls
05-09-13 10.69 10.75 10.40 105,600 10.41 10.41
05-09-12 10.87 10.87 10.56 174,900 10.75 10.75
05-09-09 10.86 10.90 10.70 60,900 10.80 10.80
05-09-08 10.93 10.98 10.30 88,700 10.85 10.85
05-09-07 10.89 11.00 10.80 214,200 10.97 10.97
05-09-06 10.63 10.90 10.50 156,200 10.88 10.88
05-09-02 10.75 10.75 10.49 120,700 10.60 10.60
05-09-01 10.64 10.80 10.61 113,500 10.76 10.76
05-08-31 10.39 10.76 10.37 186,400 10.61 10.61
Date Open High Low Vol Cls adjCls
05-08-30 10.02 10.38 9.96 108,900 10.33 10.33
05-08-29 10.04 10.14 9.75 114,700 10.09 10.09
05-08-26 10.00 10.10 9.96 61,400 10.00 10.00
05-08-25 10.03 10.32 10.00 68,700 10.01 10.01
05-08-24 9.82 10.25 9.80 148,100 10.08 10.08
05-08-23 9.86 11.50 9.79 294,400 9.82 9.82
05-08-22 10.12 10.17 9.81 284,500 9.92 9.92
05-08-19 10.34 10.53 10.11 229,300 10.12 10.12
05-08-18 10.46 10.56 10.35 46,400 10.44 10.44
Date Open High Low Vol Cls adjCls
05-08-17 10.39 10.54 10.33 104,700 10.47 10.47
05-08-16 10.90 10.90 10.35 103,700 10.38 10.38
05-08-15 10.38 10.98 10.32 164,400 10.92 10.92
05-08-12 10.63 10.68 10.25 66,500 10.42 10.42
05-08-11 10.35 10.69 10.28 97,600 10.69 10.69
05-08-10 10.34 10.47 10.29 85,400 10.36 10.36
05-08-09 10.54 10.58 10.30 123,600 10.31 10.31
05-08-08 10.64 10.68 10.41 176,200 10.50 10.50
05-08-05 10.57 10.69 10.56 192,100 10.61 10.61
Date Open High Low Vol Cls adjCls
05-08-04 10.74 10.83 10.58 287,000 10.58 10.58
05-08-03 10.96 11.00 10.59 271,700 10.78 10.78
05-08-02 10.95 11.04 10.80 131,500 10.98 10.98
05-08-01 10.93 11.07 10.92 171,400 11.01 11.01
05-07-29 10.95 11.09 10.85 160,600 10.90 10.90
05-07-28 11.07 11.13 10.85 141,800 10.91 10.91
05-07-27 11.11 11.15 10.98 203,800 10.99 10.99
05-07-26 11.49 11.60 11.05 277,800 11.10 11.10
05-07-25 11.07 11.42 11.00 513,200 11.38 11.38
Date Open High Low Vol Cls adjCls
05-07-22 10.80 10.97 10.64 213,900 10.97 10.97
05-07-21 10.75 10.79 10.67 329,300 10.75 10.75
05-07-20 10.60 10.81 10.48 429,600 10.67 10.67
05-07-19 10.76 10.80 10.60 315,800 10.67 10.67
05-07-18 11.10 11.20 10.66 519,400 10.71 10.71
05-07-15 11.80 11.96 10.80 1,408,500 11.01 11.01
05-07-14 13.31 14.79 12.98 432,400 13.24 13.24
05-07-13 13.12 13.40 12.66 129,900 13.02 13.02
05-07-12 12.73 13.40 12.50 164,900 13.23 13.23
Date Open High Low Vol Cls adjCls
05-07-11 12.19 12.69 12.11 112,500 12.67 12.67
05-07-08 12.06 12.19 11.87 112,500 12.19 12.19
05-07-07 12.22 12.31 11.94 84,500 12.18 12.18
05-07-06 12.20 12.60 12.20 82,100 12.25 12.25
05-07-05 12.12 12.29 11.87 123,000 12.16 12.16
05-07-01 11.89 12.17 11.87 51,200 12.00 12.00
05-06-30 11.98 12.18 11.82 77,900 11.86 11.86
05-06-29 11.59 11.97 11.58 87,300 11.95 11.95
05-06-28 11.10 11.61 11.05 134,200 11.57 11.57
Date Open High Low Vol Cls adjCls
05-06-27 11.16 11.46 11.04 116,700 11.07 11.07
05-06-24 11.03 11.22 10.92 402,600 11.16 11.16
05-06-23 11.24 11.53 10.96 193,200 11.03 11.03
05-06-22 11.05 11.20 11.00 197,600 11.18 11.18
05-06-21 10.93 11.12 10.86 230,300 11.00 11.00
05-06-20 11.45 11.45 10.69 189,500 10.86 10.86
05-06-17 11.75 11.80 11.48 495,600 11.48 11.48
05-06-16 11.80 11.80 11.69 111,000 11.75 11.75
05-06-15 11.71 11.80 11.63 182,900 11.74 11.74
Date Open High Low Vol Cls adjCls
05-06-14 11.99 12.06 11.61 206,400 11.68 11.68
05-06-13 11.90 12.21 11.90 100,400 11.97 11.97
05-06-10 12.25 12.25 12.00 63,600 12.05 12.05
05-06-09 12.35 12.36 11.78 81,800 12.22 12.22
05-06-08 11.96 12.54 11.96 176,200 12.28 12.28
05-06-07 11.97 12.69 11.86 164,100 11.89 11.89
05-06-06 11.30 12.15 11.30 263,700 12.04 12.04
05-06-03 11.66 11.99 11.30 98,300 11.30 11.30
05-06-02 12.00 12.04 11.55 153,400 11.95 11.95
Date Open High Low Vol Cls adjCls
05-06-01 11.84 12.02 11.75 98,500 12.00 12.00
05-05-31 11.70 12.02 11.70 225,800 11.73 11.73
05-05-27 11.20 12.11 11.20 333,600 11.74 11.74
05-05-26 11.61 11.77 11.09 187,500 11.20 11.20
05-05-25 12.26 12.33 11.67 78,000 11.69 11.69
05-05-24 12.55 12.59 12.27 28,700 12.31 12.31
05-05-23 12.32 12.53 12.06 94,200 12.51 12.51
05-05-20 12.26 12.54 12.05 68,100 12.30 12.30
05-05-19 11.75 12.33 11.74 97,600 12.26 12.26
Date Open High Low Vol Cls adjCls
05-05-18 11.70 11.79 11.59 106,000 11.73 11.73
05-05-17 11.78 11.78 11.48 157,900 11.48 11.48
05-05-16 11.53 11.77 11.42 112,000 11.77 11.77
05-05-13 11.91 11.91 11.23 156,100 11.56 11.56
05-05-12 11.63 12.01 11.63 206,500 11.91 11.91
05-05-11 11.24 11.70 11.20 134,000 11.69 11.69
05-05-10 11.15 11.57 11.15 166,000 11.27 11.27
05-05-09 11.25 11.39 11.13 106,600 11.26 11.26
05-05-06 11.40 11.55 11.29 72,000 11.31 11.31
Date Open High Low Vol Cls adjCls
05-05-05 11.03 11.59 11.03 48,900 11.34 11.34
05-05-04 11.12 11.23 11.00 120,800 11.11 11.11
05-05-03 10.87 11.53 10.87 152,700 11.09 11.09
05-05-02 10.65 11.00 10.62 167,100 10.90 10.90
05-04-29 10.63 10.80 10.15 237,700 10.65 10.65
05-04-28 10.68 10.82 10.52 213,600 10.68 10.68
05-04-27 10.60 10.97 10.37 225,500 10.73 10.73
05-04-26 10.71 11.25 10.53 288,500 10.60 10.60
05-04-25 11.01 11.02 10.75 254,600 10.76 10.76
Date Open High Low Vol Cls adjCls
05-04-22 11.50 11.52 10.94 345,200 11.07 11.07
05-04-21 10.43 11.59 10.43 469,700 11.58 11.58
05-04-20 11.01 11.23 10.11 556,700 10.36 10.36
05-04-19 11.25 11.44 10.81 303,800 10.94 10.94
05-04-18 11.69 11.99 11.20 376,100 11.26 11.26
05-04-15 13.19 13.39 11.59 958,000 11.70 11.70
05-04-14 13.35 13.41 13.13 190,900 13.15 13.15
05-04-13 13.33 13.58 13.28 91,100 13.37 13.37
05-04-12 12.95 13.48 12.95 101,400 13.46 13.46
Date Open High Low Vol Cls adjCls
05-04-11 13.05 13.12 12.83 177,700 13.07 13.07
05-04-08 13.08 13.14 12.99 83,600 13.11 13.11
05-04-07 13.13 13.20 12.98 177,700 13.19 13.19
05-04-06 12.46 13.11 12.46 268,700 13.00 13.00
05-04-05 13.33 13.42 12.28 215,100 12.48 12.48
05-04-04 13.28 13.74 13.26 138,900 13.32 13.32
05-04-01 13.89 13.89 13.27 124,600 13.48 13.48
05-03-31 13.49 14.05 13.26 118,700 13.72 13.72
05-03-30 13.36 13.69 13.24 150,800 13.48 13.48
Date Open High Low Vol Cls adjCls
05-03-29 13.82 14.14 13.35 146,100 13.51 13.51
05-03-28 14.16 14.64 13.77 134,100 13.79 13.79
05-03-24 14.67 14.90 14.21 102,200 14.27 14.27
05-03-23 15.10 15.33 14.45 114,900 14.45 14.45
05-03-22 14.70 15.43 14.70 136,400 15.31 15.31
05-03-21 14.55 14.92 14.55 105,800 14.79 14.79
05-03-18 14.95 15.00 14.49 263,000 14.79 14.79
05-03-17 14.50 15.00 14.43 178,100 14.73 14.73
05-03-16 14.07 14.75 13.95 160,700 14.57 14.57
Date Open High Low Vol Cls adjCls
05-03-15 14.24 14.52 13.84 129,200 14.03 14.03
05-03-14 13.73 14.06 13.73 111,800 14.05 14.05
05-03-11 14.30 14.38 13.75 115,900 13.88 13.88
05-03-10 14.67 14.67 14.21 55,500 14.31 14.31
05-03-09 14.70 14.93 14.43 103,400 14.44 14.44
05-03-08 14.81 14.98 14.54 81,300 14.65 14.65
05-03-07 14.64 15.16 14.64 59,600 15.00 15.00
05-03-04 14.70 14.84 14.63 174,700 14.70 14.70
05-03-03 14.80 14.88 14.50 183,300 14.65 14.65
Date Open High Low Vol Cls adjCls
05-03-02 14.56 15.30 14.56 81,000 14.92 14.92
05-03-01 14.90 15.04 14.58 158,800 14.85 14.85
05-02-28 15.29 15.29 14.71 174,800 15.10 15.10
05-02-25 15.40 15.55 14.88 140,500 15.28 15.28
05-02-24 14.64 14.74 14.28 50,900 14.62 14.62
05-02-23 14.45 14.69 14.41 106,300 14.41 14.41
05-02-22 14.94 15.10 14.41 160,600 14.43 14.43
05-02-18 16.07 16.25 15.08 152,900 15.14 15.14
05-02-17 16.31 16.50 16.10 260,900 16.27 16.27
Date Open High Low Vol Cls adjCls
05-02-16 16.10 16.34 16.00 80,400 16.08 16.08
05-02-15 15.82 16.36 15.82 107,500 16.31 16.31
05-02-14 16.15 16.57 15.94 100,500 16.11 16.11
05-02-11 15.73 16.50 15.44 158,400 16.45 16.45
05-02-10 16.11 16.16 15.37 145,800 15.94 15.94
05-02-09 16.49 16.50 16.11 90,100 16.25 16.25
05-02-08 16.01 16.67 16.00 103,800 16.66 16.66
05-02-07 16.47 16.47 16.04 85,900 16.12 16.12
05-02-04 15.70 16.37 15.70 153,500 16.35 16.35
Date Open High Low Vol Cls adjCls
05-02-03 16.04 16.09 15.40 107,500 15.93 15.93
05-02-02 15.79 16.01 15.25 150,700 15.94 15.94
05-02-01 14.99 15.76 14.90 232,400 15.61 15.61
05-01-31 14.99 15.00 14.72 97,600 14.89 14.89
05-01-28 14.63 15.06 14.35 126,200 14.66 14.66
05-01-27 14.84 15.24 14.64 89,800 14.72 14.72
05-01-26 14.98 15.03 14.70 113,100 14.85 14.85
05-01-25 15.09 15.33 14.75 99,500 14.75 14.75
05-01-24 15.08 15.58 15.08 123,800 15.11 15.11
Date Open High Low Vol Cls adjCls
05-01-21 16.22 16.24 15.07 122,000 15.19 15.19
05-01-20 15.81 16.20 15.65 104,600 15.98 15.98
05-01-19 15.59 16.12 15.55 149,700 15.91 15.91
05-01-18 15.91 16.08 15.62 155,100 15.75 15.75
05-01-14 16.48 16.50 15.46 319,700 16.06 16.06
05-01-13 15.25 16.46 15.20 333,200 16.37 16.37
05-01-12 15.07 15.55 14.35 191,700 15.45 15.45
05-01-11 15.29 15.54 15.09 187,700 15.21 15.21
05-01-10 15.92 16.10 15.42 166,600 15.77 15.77
Date Open High Low Vol Cls adjCls
05-01-07 16.00 16.01 15.11 86,500 15.65 15.65
05-01-06 15.82 16.24 15.43 101,700 15.88 15.88
05-01-05 16.39 16.48 15.68 229,600 15.91 15.91
05-01-04 16.80 16.95 16.33 160,500 16.43 16.43
05-01-03 17.25 17.25 16.48 233,000 16.88 16.88
04-12-31 16.92 17.25 16.92 71,100 17.19 17.19
04-12-30 17.34 17.35 16.96 96,000 17.08 17.08
04-12-29 17.20 17.53 16.94 171,300 17.26 17.26
04-12-28 17.22 17.25 17.00 60,500 17.01 17.01
Date Open High Low Vol Cls adjCls
04-12-27 17.00 17.22 16.99 72,000 17.00 17.00
04-12-23 17.09 17.31 16.75 114,200 17.02 17.02
04-12-22 17.41 17.41 16.80 142,300 16.91 16.91
04-12-21 16.73 17.47 16.54 273,100 17.41 17.41
04-12-20 15.99 16.71 15.97 297,900 16.64 16.64
04-12-17 15.57 16.17 15.50 461,400 15.99 15.99
04-12-16 16.04 16.04 15.28 212,800 15.48 15.48
04-12-15 15.60 16.01 15.24 149,300 16.00 16.00
04-12-14 15.35 15.66 15.23 91,800 15.66 15.66
Date Open High Low Vol Cls adjCls
04-12-13 15.73 15.91 15.46 97,400 15.84 15.84
04-12-10 14.90 15.68 14.90 111,500 15.68 15.68
04-12-09 15.44 15.72 14.76 112,400 15.27 15.27
04-12-08 14.85 15.93 14.62 431,000 15.44 15.44
04-12-07 16.00 16.00 14.60 198,300 14.87 14.87
04-12-06 16.25 16.25 15.75 150,800 16.06 16.06
04-12-03 16.41 16.43 15.96 193,000 16.01 16.01
04-12-02 15.90 16.28 15.70 141,100 16.26 16.26
04-12-01 15.32 15.73 15.27 116,000 15.73 15.73
Date Open High Low Vol Cls adjCls
04-11-30 15.59 15.70 15.17 215,400 15.39 15.39
04-11-29 15.69 15.75 15.23 96,500 15.68 15.68
04-11-26 15.78 15.78 15.32 23,300 15.32 15.32
04-11-24 16.11 16.18 15.50 118,800 15.72 15.72
04-11-23 15.14 16.02 15.00 435,200 15.98 15.98
04-11-22 14.58 15.29 14.44 123,000 15.25 15.25
04-11-19 14.89 15.11 14.15 224,800 14.74 14.74
04-11-18 15.64 15.64 14.88 159,000 15.28 15.28
04-11-17 15.44 15.82 15.19 266,700 15.61 15.61
Date Open High Low Vol Cls adjCls
04-11-16 14.96 15.30 14.96 119,000 15.24 15.24
04-11-15 14.90 15.30 14.86 249,600 15.20 15.20
04-11-12 15.17 15.44 15.00 171,300 15.25 15.25
04-11-11 14.80 15.45 14.80 261,300 15.30 15.30
04-11-10 14.71 15.00 14.51 224,100 14.92 14.92
04-11-09 14.38 14.89 14.38 363,600 14.84 14.84
04-11-08 14.84 15.28 14.65 255,400 14.96 14.96
04-11-05 13.45 15.01 13.43 441,100 14.94 14.94
04-11-04 13.67 14.41 13.60 265,000 13.97 13.97
Date Open High Low Vol Cls adjCls
04-11-03 13.68 14.02 13.47 147,900 13.89 13.89
04-11-02 13.38 13.52 13.16 102,500 13.50 13.50
04-11-01 13.69 13.72 12.88 205,400 13.26 13.26
04-10-29 13.80 13.85 13.35 100,900 13.69 13.69
04-10-28 13.73 14.00 13.50 139,000 13.81 13.81
04-10-27 13.68 14.10 13.57 175,200 13.90 13.90
04-10-26 13.20 13.96 13.06 690,600 13.74 13.74
04-10-25 12.74 13.23 12.65 170,100 13.05 13.05
04-10-22 13.64 13.67 12.75 109,200 12.75 12.75
Date Open High Low Vol Cls adjCls
04-10-21 12.70 13.57 12.52 316,600 13.54 13.54
04-10-20 12.60 12.76 12.29 124,700 12.58 12.58
04-10-19 12.37 12.80 12.29 193,500 12.29 12.29
04-10-18 12.18 12.35 11.91 161,100 12.26 12.26
04-10-15 12.14 12.25 12.00 102,300 12.08 12.08
04-10-14 11.98 12.19 11.91 98,200 11.99 11.99
04-10-13 12.09 12.50 11.94 160,500 11.98 11.98
04-10-12 11.95 12.05 11.82 206,000 12.04 12.04
04-10-11 11.94 12.22 11.59 333,300 11.99 11.99
Date Open High Low Vol Cls adjCls
04-10-08 12.60 12.70 11.60 375,300 11.60 11.60
04-10-07 12.06 12.20 11.85 112,200 11.86 11.86
04-10-06 12.00 12.25 12.00 182,000 12.17 12.17
04-10-05 12.29 12.59 12.00 163,300 12.01 12.01
04-10-04 12.05 12.63 11.78 392,400 12.33 12.33
04-10-01 11.69 12.00 11.60 273,400 11.93 11.93
04-09-30 11.53 12.18 11.25 325,200 11.43 11.43
04-09-29 11.15 11.40 11.15 127,900 11.23 11.23
04-09-28 11.28 11.36 11.09 48,800 11.27 11.27
Date Open High Low Vol Cls adjCls
04-09-27 10.92 11.37 10.87 93,500 11.16 11.16
04-09-24 11.42 11.42 11.00 43,700 11.01 11.01
04-09-23 11.04 11.47 11.04 36,000 11.25 11.25
04-09-22 11.14 11.34 11.06 59,800 11.14 11.14
04-09-21 11.53 11.53 11.17 52,100 11.29 11.29
04-09-20 11.35 11.64 11.24 52,700 11.41 11.41
04-09-17 11.55 11.75 11.11 123,000 11.35 11.35
04-09-16 11.02 11.45 11.02 58,000 11.45 11.45
04-09-15 11.38 11.38 11.11 59,600 11.23 11.23
Date Open High Low Vol Cls adjCls
04-09-14 11.30 11.50 11.18 76,600 11.37 11.37
04-09-13 11.41 11.65 11.20 92,200 11.36 11.36
04-09-10 11.25 11.32 11.16 70,100 11.30 11.30
04-09-09 11.26 11.40 10.90 121,100 11.35 11.35
04-09-08 10.80 11.34 10.80 123,000 11.02 11.02
04-09-07 11.05 11.25 10.81 138,000 11.18 11.18
04-09-03 11.28 11.45 10.71 73,100 10.78 10.78
04-09-02 11.31 11.59 10.94 70,900 11.55 11.55
04-09-01 11.31 12.07 10.89 121,600 10.95 10.95
Date Open High Low Vol Cls adjCls
04-08-31 11.20 11.31 11.11 81,700 11.25 11.25
04-08-30 11.55 11.55 10.97 48,800 11.18 11.18
04-08-27 11.50 11.53 11.20 50,300 11.50 11.50
04-08-26 11.74 11.74 11.39 71,700 11.50 11.50
04-08-25 11.57 11.73 11.55 154,600 11.72 11.72
04-08-24 11.84 11.84 11.38 70,300 11.56 11.56
04-08-23 11.89 11.90 11.55 209,100 11.60 11.60
04-08-20 11.60 11.91 11.38 231,000 11.89 11.89
04-08-19 11.20 11.75 11.17 155,700 11.47 11.47
Date Open High Low Vol Cls adjCls
04-08-18 10.88 11.49 10.76 140,300 11.45 11.45
04-08-17 11.29 11.29 10.70 77,700 11.16 11.16
04-08-16 10.61 11.14 10.45 107,900 11.13 11.13
04-08-13 10.36 10.84 10.25 44,300 10.40 10.40
04-08-12 10.53 10.75 10.10 69,100 10.64 10.64
04-08-11 10.83 10.99 10.36 75,900 10.76 10.76
04-08-10 10.71 11.10 10.68 67,300 11.00 11.00
04-08-09 10.50 10.85 10.40 88,700 10.64 10.64
04-08-06 11.14 11.40 10.54 104,400 10.54 10.54
Date Open High Low Vol Cls adjCls
04-08-05 11.45 11.75 11.03 118,700 11.20 11.20
04-08-04 11.31 11.89 11.20 135,900 11.59 11.59
04-08-03 10.77 11.61 10.75 196,600 11.58 11.58
04-08-02 11.34 11.35 10.85 79,700 10.92 10.92
04-07-30 10.80 11.42 10.68 137,800 11.35 11.35
04-07-29 11.40 11.40 10.75 134,800 10.95 10.95
04-07-28 10.64 11.40 10.52 150,300 11.34 11.34
04-07-27 11.08 11.08 10.08 164,800 10.73 10.73
04-07-26 11.09 11.48 10.94 172,000 11.05 11.05
Date Open High Low Vol Cls adjCls
04-07-23 10.90 11.41 10.90 75,600 11.29 11.29
04-07-22 10.83 11.29 10.63 159,900 11.11 11.11
04-07-21 11.44 11.62 10.94 111,200 10.94 10.94
04-07-20 11.48 11.69 11.17 162,000 11.35 11.35
04-07-19 11.10 12.07 11.10 281,900 11.71 11.71
04-07-16 10.85 11.89 10.84 696,500 11.32 11.32
04-07-15 10.18 10.79 10.02 207,400 10.76 10.76
04-07-14 10.51 10.60 9.96 87,600 9.98 9.98
04-07-13 10.35 10.60 10.33 87,400 10.60 10.60
Date Open High Low Vol Cls adjCls
04-07-12 10.05 10.40 9.93 172,200 10.28 10.28
04-07-09 10.05 10.15 9.97 57,700 10.10 10.10
04-07-08 10.40 10.45 9.89 114,600 10.02 10.02
04-07-07 10.35 10.36 10.19 68,900 10.31 10.31
04-07-06 10.73 10.73 10.15 121,800 10.30 10.30
04-07-02 10.70 10.70 10.16 53,700 10.49 10.49
04-07-01 10.86 10.86 10.40 94,100 10.42 10.42
04-06-30 10.47 10.85 10.46 205,000 10.72 10.72
04-06-29 10.64 10.72 10.41 201,800 10.41 10.41
Date Open High Low Vol Cls adjCls
04-06-28 10.40 10.60 10.32 105,700 10.51 10.51
04-06-25 10.30 10.73 10.27 1,506,800 10.51 10.51
04-06-24 10.35 10.62 10.27 120,600 10.29 10.29
04-06-23 10.41 10.53 10.32 127,700 10.50 10.50
04-06-22 10.18 10.57 10.18 79,700 10.46 10.46
04-06-21 10.50 10.55 9.95 73,800 10.23 10.23
04-06-18 10.19 10.51 10.19 91,100 10.50 10.50
04-06-17 10.33 10.51 10.17 82,100 10.33 10.33
04-06-16 10.26 10.64 10.26 52,800 10.46 10.46
Date Open High Low Vol Cls adjCls
04-06-15 10.37 10.62 10.32 104,400 10.50 10.50
04-06-14 10.62 10.62 10.30 68,300 10.38 10.38
04-06-10 10.57 10.65 10.41 106,400 10.58 10.58
04-06-09 10.49 10.58 10.37 72,500 10.50 10.50
04-06-08 10.52 10.55 10.30 85,700 10.46 10.46
04-06-07 10.22 10.56 10.21 91,300 10.52 10.52
04-06-04 10.05 10.39 10.05 55,600 10.39 10.39
04-06-03 10.30 10.35 9.94 60,800 9.98 9.98
04-06-02 10.37 10.45 9.90 51,000 10.27 10.27
Date Open High Low Vol Cls adjCls
04-06-01 10.16 10.49 10.11 56,600 10.40 10.40
04-05-28 10.24 10.40 10.11 61,800 10.39 10.39
04-05-27 10.18 10.50 10.18 93,500 10.44 10.44
04-05-26 10.15 10.45 10.15 86,300 10.40 10.40
04-05-25 10.18 10.50 9.88 140,900 10.24 10.24
04-05-24 10.22 10.50 10.20 83,200 10.30 10.30
04-05-21 10.12 10.44 10.05 83,700 10.42 10.42
04-05-20 10.00 10.25 9.85 154,900 10.15 10.15
04-05-19 9.99 10.13 9.90 70,400 10.00 10.00
Date Open High Low Vol Cls adjCls
04-05-18 10.22 10.24 9.85 78,300 9.85 9.85
04-05-17 9.94 10.24 9.94 88,400 10.00 10.00
04-05-14 10.15 10.34 9.98 88,800 10.02 10.02
04-05-13 10.20 10.40 10.10 104,300 10.14 10.14
04-05-12 10.28 10.50 10.10 68,100 10.37 10.37
04-05-11 10.20 10.50 10.03 102,500 10.46 10.46
04-05-10 10.35 10.45 10.12 206,300 10.27 10.27
04-05-07 10.39 10.57 10.39 142,800 10.47 10.47
04-05-06 10.34 10.66 10.34 140,100 10.43 10.43
Date Open High Low Vol Cls adjCls
04-05-05 10.39 10.69 10.35 114,700 10.50 10.50
04-05-04 10.08 10.74 9.99 147,400 10.43 10.43
04-05-03 9.76 10.10 9.56 117,200 10.04 10.04
04-04-30 9.69 10.04 9.69 101,700 9.70 9.70
04-04-29 10.20 10.65 9.52 315,200 9.78 9.78
04-04-28 10.26 10.61 10.05 246,000 10.44 10.44
04-04-27 10.38 10.38 10.15 154,500 10.18 10.18
04-04-26 10.32 10.53 10.19 171,800 10.43 10.43
04-04-23 10.28 10.55 10.28 163,000 10.43 10.43
Date Open High Low Vol Cls adjCls
04-04-22 10.22 10.32 9.97 218,000 10.32 10.32
04-04-21 10.00 10.29 9.95 275,900 10.27 10.27
04-04-20 10.07 10.26 9.84 260,900 9.86 9.86
04-04-19 9.55 10.20 9.55 305,000 10.05 10.05
04-04-16 9.44 9.72 9.20 369,500 9.63 9.63
04-04-15 9.50 9.64 9.10 258,300 9.18 9.18
04-04-14 9.08 9.62 9.01 326,400 9.36 9.36
04-04-13 9.12 9.19 8.81 247,100 8.93 8.93
04-04-12 9.10 9.20 8.99 366,400 9.12 9.12
Date Open High Low Vol Cls adjCls
04-04-08 9.00 9.20 8.72 1,305,600 9.00 9.00
04-04-07 9.80 10.00 8.56 559,600 8.60 8.60
04-04-06 10.25 10.25 9.75 201,500 9.99 9.99
04-04-05 10.19 10.50 10.00 164,600 10.31 10.31
04-04-02 10.29 10.49 10.04 165,600 10.15 10.15
04-04-01 10.05 10.10 9.85 497,000 10.10 10.10
04-03-31 10.20 10.20 9.57 204,600 9.87 9.87
04-03-30 9.67 10.16 9.65 140,700 10.08 10.08
04-03-29 10.15 10.20 9.53 189,700 9.74 9.74
Date Open High Low Vol Cls adjCls
04-03-26 9.95 10.23 9.72 144,300 10.16 10.16
04-03-25 9.51 10.12 9.51 163,700 10.00 10.00
04-03-24 10.12 10.12 9.46 144,900 9.67 9.67
04-03-23 10.25 10.50 10.00 56,300 10.16 10.16
04-03-22 10.31 10.54 10.18 112,500 10.26 10.26
04-03-19 10.22 10.55 10.14 105,500 10.50 10.50
04-03-18 10.25 10.44 10.16 63,300 10.25 10.25
04-03-17 10.05 10.40 10.05 132,400 10.31 10.31
04-03-16 10.03 10.29 9.50 160,700 10.07 10.07
Date Open High Low Vol Cls adjCls
04-03-15 11.29 11.50 9.80 318,500 9.92 9.92
04-03-12 11.29 11.52 10.86 143,100 11.47 11.47
04-03-11 10.91 11.26 10.86 136,200 11.23 11.23
04-03-10 11.04 11.25 10.91 157,800 11.03 11.03
04-03-09 11.63 11.63 11.21 159,300 11.25 11.25
04-03-08 11.68 11.76 11.52 86,600 11.55 11.55
04-03-05 11.53 11.89 11.50 68,800 11.70 11.70
04-03-04 11.69 11.87 11.30 118,900 11.87 11.87
04-03-03 11.53 11.66 11.28 132,700 11.44 11.44
Date Open High Low Vol Cls adjCls
04-03-02 11.65 11.90 11.50 129,600 11.56 11.56
04-03-01 11.67 11.84 11.40 116,800 11.84 11.84
04-02-27 11.32 11.66 11.10 86,700 11.66 11.66
04-02-26 11.48 11.48 10.90 154,800 11.30 11.30
04-02-25 10.92 11.50 10.92 155,700 11.49 11.49
04-02-24 10.66 11.08 10.59 155,100 10.97 10.97
04-02-23 11.12 11.23 10.81 325,100 10.99 10.99
04-02-20 11.45 11.60 10.76 324,600 10.99 10.99
04-02-19 12.01 12.22 11.45 206,600 11.56 11.56
Date Open High Low Vol Cls adjCls
04-02-18 11.95 12.19 11.79 78,500 12.05 12.05
04-02-17 11.71 12.00 11.70 129,200 11.97 11.97
04-02-13 11.81 12.33 11.36 347,200 11.69 11.69
04-02-12 11.94 12.29 11.92 262,200 12.24 12.24
04-02-11 11.79 12.12 11.60 806,300 11.93 11.93
04-02-10 11.67 11.77 11.55 499,400 11.77 11.77
04-02-09 11.40 11.65 11.17 673,300 11.54 11.54
04-02-06 11.01 11.39 10.87 383,800 11.35 11.35
04-02-05 10.80 11.10 10.80 164,800 10.95 10.95
Date Open High Low Vol Cls adjCls
04-02-04 10.99 10.99 10.64 158,900 10.66 10.66
04-02-03 11.09 11.09 10.81 109,600 10.89 10.89
04-02-02 11.05 11.19 10.90 227,500 10.95 10.95
04-01-30 10.52 11.00 10.25 187,200 10.80 10.80
04-01-29 10.10 10.79 9.79 452,200 10.58 10.58
04-01-28 10.63 10.99 9.59 212,900 10.19 10.19
04-01-27 10.98 11.11 10.66 155,500 10.84 10.84
04-01-26 10.49 11.10 10.20 331,800 10.95 10.95
04-01-23 10.55 10.55 9.97 331,500 10.49 10.49
Date Open High Low Vol Cls adjCls
04-01-22 10.73 10.75 10.30 259,700 10.55 10.55
04-01-21 11.07 11.10 10.38 346,600 10.73 10.73
04-01-20 10.99 11.13 10.75 418,000 11.13 11.13
04-01-16 10.53 11.10 10.52 1,218,900 10.78 10.78
04-01-15 10.00 10.29 9.95 347,600 10.20 10.20
04-01-14 10.16 10.17 9.84 174,100 10.05 10.05
04-01-13 10.13 10.26 9.63 224,800 10.14 10.14
04-01-12 10.00 10.24 10.00 289,600 10.24 10.24
04-01-09 10.06 10.40 9.91 268,100 10.11 10.11
Date Open High Low Vol Cls adjCls
04-01-08 9.92 10.29 9.82 258,900 10.07 10.07
04-01-07 9.94 10.15 9.70 218,400 10.00 10.00
04-01-06 9.83 10.00 9.69 219,400 9.92 9.92
04-01-05 9.51 9.88 9.43 166,600 9.88 9.88
04-01-02 9.60 9.88 9.26 172,800 9.56 9.56
03-12-31 9.49 9.60 9.37 100,100 9.60 9.60
03-12-30 9.30 9.47 9.30 110,100 9.47 9.47
03-12-29 9.12 9.35 9.10 72,900 9.30 9.30
03-12-26 9.25 9.25 9.06 41,900 9.20 9.20
Date Open High Low Vol Cls adjCls
03-12-24 9.40 9.50 8.92 68,700 9.10 9.10
03-12-23 9.35 9.50 9.13 64,200 9.49 9.49
03-12-22 8.84 9.33 8.78 93,300 9.33 9.33
03-12-19 9.40 9.40 8.82 103,200 8.98 8.98
03-12-18 8.96 9.47 8.96 140,200 9.45 9.45
03-12-17 8.97 9.20 8.76 81,800 9.03 9.03
03-12-16 9.15 9.37 8.86 76,100 8.98 8.98
03-12-15 9.50 9.66 9.10 244,700 9.29 9.29
03-12-12 9.00 9.50 9.00 212,200 9.50 9.50
Date Open High Low Vol Cls adjCls
03-12-11 8.70 9.13 8.70 299,800 9.00 9.00
03-12-10 8.61 8.91 8.54 128,000 8.73 8.73
03-12-09 8.00 9.00 8.00 159,400 8.67 8.67
03-12-08 8.31 9.00 8.31 90,800 8.89 8.89
03-12-05 8.65 8.81 8.55 83,600 8.70 8.70
03-12-04 8.93 9.00 8.41 124,500 8.72 8.72
03-12-03 8.95 9.21 8.93 176,400 9.03 9.03
03-12-02 8.70 8.99 8.37 264,000 8.98 8.98
03-12-01 8.46 8.80 8.46 238,800 8.70 8.70
Date Open High Low Vol Cls adjCls
03-11-28 8.39 8.60 8.39 71,100 8.58 8.58
03-11-26 8.55 8.59 8.39 71,600 8.45 8.45
03-11-25 8.50 8.58 8.28 110,600 8.55 8.55
03-11-24 8.60 8.61 8.36 136,400 8.54 8.54
03-11-21 8.45 8.57 8.20 88,600 8.57 8.57
03-11-20 8.40 8.57 8.23 111,800 8.38 8.38
03-11-19 8.20 8.59 8.18 215,100 8.55 8.55
03-11-18 8.09 8.30 7.99 125,400 8.23 8.23
03-11-17 8.08 8.23 7.80 158,700 8.01 8.01
Date Open High Low Vol Cls adjCls
03-11-14 8.45 8.59 7.97 278,900 8.25 8.25
03-11-13 8.63 8.67 8.20 239,800 8.51 8.51
03-11-12 8.60 8.77 8.19 459,900 8.53 8.53
03-11-11 8.27 8.49 7.98 389,500 8.25 8.25
03-11-10 8.03 8.35 7.95 474,800 8.20 8.20
03-11-07 8.06 8.29 7.76 589,000 8.00 8.00
03-11-06 9.52 9.63 7.54 1,256,300 7.60 7.60
03-11-05 9.69 9.70 9.41 144,900 9.48 9.48
03-11-04 9.55 9.69 9.50 171,400 9.65 9.65
Date Open High Low Vol Cls adjCls
03-11-03 9.22 9.63 9.22 260,700 9.48 9.48
03-10-31 9.45 9.45 9.15 73,800 9.30 9.30
03-10-30 9.51 9.51 9.21 86,800 9.44 9.44
03-10-29 9.49 9.50 9.25 114,100 9.42 9.42
03-10-28 9.11 9.48 9.11 394,500 9.36 9.36
03-10-27 9.18 9.24 8.98 135,900 9.24 9.24
03-10-24 9.16 9.39 8.76 240,900 9.18 9.18
03-10-23 8.71 9.41 8.67 218,700 9.39 9.39
03-10-22 9.25 9.26 9.13 200,100 9.25 9.25
Date Open High Low Vol Cls adjCls
03-10-21 8.76 9.40 8.76 470,200 9.29 9.29
03-10-20 9.04 9.20 8.71 169,800 8.76 8.76
03-10-17 9.25 9.26 9.00 133,900 9.20 9.20
03-10-16 8.94 9.26 8.78 282,600 9.21 9.21
03-10-15 8.92 8.97 8.65 199,700 8.78 8.78
03-10-14 7.95 8.90 7.95 514,600 8.89 8.89
03-10-13 7.77 8.07 7.77 84,100 8.07 8.07
03-10-10 8.07 8.13 7.73 61,200 7.80 7.80
03-10-09 8.06 8.34 8.00 152,300 8.09 8.09
Date Open High Low Vol Cls adjCls
03-10-08 8.14 8.20 8.00 115,700 8.05 8.05
03-10-07 8.11 8.20 7.94 104,100 8.14 8.14
03-10-06 8.15 8.23 8.00 284,000 8.15 8.15
03-10-03 7.98 8.19 7.67 349,900 8.09 8.09
03-10-02 7.68 8.08 7.32 780,900 7.91 7.91
03-10-01 6.76 6.90 6.61 57,200 6.80 6.80
03-09-30 6.58 6.70 6.35 46,300 6.62 6.62
03-09-29 6.31 6.82 6.31 82,900 6.77 6.77
03-09-26 6.40 6.50 6.30 130,800 6.37 6.37
Date Open High Low Vol Cls adjCls
03-09-25 6.83 7.12 6.33 237,100 6.50 6.50
03-09-24 7.16 7.24 6.76 68,100 6.91 6.91
03-09-23 7.08 7.19 7.00 41,500 7.15 7.15
03-09-22 7.06 7.19 6.77 69,800 7.01 7.01
03-09-19 7.42 7.46 6.80 112,600 7.01 7.01
03-09-18 6.90 7.47 6.68 165,800 7.40 7.40
03-09-17 6.96 7.14 6.80 100,100 6.80 6.80
03-09-16 6.45 6.97 6.45 150,600 6.93 6.93
03-09-15 6.26 6.55 6.26 39,100 6.39 6.39
Date Open High Low Vol Cls adjCls
03-09-12 6.25 6.49 6.20 21,500 6.49 6.49
03-09-11 6.25 6.40 6.15 52,000 6.39 6.39
03-09-10 6.37 6.56 6.17 32,900 6.20 6.20
03-09-09 6.45 6.56 6.42 34,100 6.45 6.45
03-09-08 6.46 6.58 6.40 68,200 6.55 6.55
03-09-05 6.29 6.55 6.29 39,200 6.45 6.45
03-09-04 6.40 6.55 6.32 46,000 6.55 6.55
03-09-03 6.44 6.65 6.40 73,800 6.47 6.47
03-09-02 6.40 6.65 6.40 71,300 6.64 6.64
Date Open High Low Vol Cls adjCls
03-08-29 6.55 6.58 6.35 21,700 6.47 6.47
03-08-28 6.16 6.52 6.16 56,400 6.49 6.49
03-08-27 6.43 6.52 6.12 27,100 6.12 6.12
03-08-26 6.17 6.43 6.02 42,200 6.43 6.43
03-08-25 6.01 6.25 6.01 94,600 6.20 6.20
03-08-22 6.30 6.35 6.05 28,400 6.05 6.05
03-08-21 6.20 6.35 6.16 156,500 6.35 6.35
03-08-20 6.21 6.21 6.10 128,100 6.19 6.19
03-08-19 6.10 6.20 6.00 66,100 6.20 6.20
Date Open High Low Vol Cls adjCls
03-08-18 5.75 5.94 5.71 90,000 5.93 5.93
03-08-15 5.65 5.76 5.55 9,500 5.76 5.76
03-08-14 5.60 5.78 5.60 37,400 5.67 5.67
03-08-13 5.50 5.73 5.50 71,600 5.65 5.65
03-08-12 5.46 5.68 5.43 69,700 5.47 5.47
03-08-11 5.36 5.53 5.36 32,500 5.47 5.47
03-08-08 5.50 5.68 5.40 55,700 5.50 5.50
03-08-07 5.74 5.80 5.50 95,000 5.64 5.64
03-08-06 5.85 5.90 5.63 52,800 5.75 5.75
Date Open High Low Vol Cls adjCls
03-08-05 5.90 6.07 5.60 86,800 6.01 6.01
03-08-04 6.19 6.19 5.90 15,600 5.90 5.90
03-08-01 5.98 6.20 5.75 31,700 6.06 6.06
03-07-31 6.12 6.27 5.90 43,800 5.96 5.96
03-07-30 6.25 6.35 6.06 56,600 6.34 6.34
03-07-29 6.01 6.32 6.01 111,000 6.27 6.27
03-07-28 5.90 6.21 5.90 39,900 6.07 6.07
03-07-25 6.20 6.29 5.81 62,600 6.09 6.09
03-07-24 6.41 6.55 6.20 70,300 6.22 6.22
Date Open High Low Vol Cls adjCls
03-07-23 6.76 6.78 6.20 238,200 6.41 6.41
03-07-22 6.61 6.77 6.50 108,400 6.77 6.77
03-07-21 6.70 6.75 6.40 101,300 6.58 6.58
03-07-18 6.10 7.00 5.95 287,200 6.44 6.44
03-07-17 6.52 6.52 5.42 391,700 5.97 5.97
03-07-16 7.20 7.20 6.40 166,300 6.75 6.75
03-07-15 7.31 7.31 7.13 116,000 7.20 7.20
03-07-14 7.02 7.34 6.95 137,700 7.19 7.19
03-07-11 7.00 7.29 6.90 104,500 6.92 6.92
Date Open High Low Vol Cls adjCls
03-07-10 7.01 7.01 6.50 117,600 6.97 6.97
03-07-09 6.95 7.05 6.88 234,800 7.00 7.00
03-07-08 6.37 6.99 6.25 263,700 6.90 6.90
03-07-07 6.05 6.55 6.01 151,500 6.37 6.37
03-07-03 6.00 6.10 5.85 72,000 6.02 6.02
03-07-02 5.59 6.06 5.59 76,300 5.88 5.88
03-07-01 5.65 5.80 5.52 31,200 5.70 5.70
03-06-30 5.80 5.86 5.50 77,400 5.68 5.68
03-06-27 5.55 5.91 5.55 78,000 5.80 5.80
Date Open High Low Vol Cls adjCls
03-06-26 5.76 5.99 5.60 71,900 5.60 5.60
03-06-25 5.96 6.10 5.70 88,600 5.80 5.80
03-06-24 5.71 6.00 5.68 28,500 5.89 5.89
03-06-23 6.00 6.15 5.62 72,400 5.65 5.65
03-06-20 6.12 6.26 5.78 225,900 6.23 6.23
03-06-19 5.61 6.15 5.61 312,800 6.11 6.11
03-06-18 5.38 5.65 5.25 209,100 5.62 5.62
03-06-17 5.26 5.35 5.26 60,700 5.30 5.30
03-06-16 5.27 5.31 5.00 115,200 5.27 5.27
Date Open High Low Vol Cls adjCls
03-06-13 5.28 5.42 5.21 74,200 5.35 5.35
03-06-12 5.30 5.30 5.17 90,900 5.27 5.27
03-06-11 5.11 5.39 5.09 25,100 5.25 5.25
03-06-10 5.53 5.54 5.11 52,700 5.18 5.18
03-06-09 5.59 5.64 5.40 57,900 5.46 5.46
03-06-06 5.49 5.75 5.47 87,800 5.58 5.58
03-06-05 5.29 5.49 5.05 73,700 5.48 5.48
03-06-04 5.26 5.35 5.02 148,500 5.28 5.28
03-06-03 5.00 5.35 4.85 119,200 5.27 5.27
Date Open High Low Vol Cls adjCls
03-06-02 5.55 5.70 5.21 126,400 5.30 5.30
03-05-30 5.10 5.54 5.10 216,700 5.49 5.49
03-05-29 4.75 5.19 4.75 296,600 5.17 5.17
03-05-28 4.65 4.75 4.55 128,100 4.72 4.72
03-05-27 4.51 4.63 4.37 171,300 4.62 4.62
03-05-23 4.54 4.62 4.43 36,100 4.49 4.49
03-05-22 4.62 4.70 4.42 65,000 4.50 4.50
03-05-21 4.84 4.84 4.56 21,000 4.58 4.58
03-05-20 4.27 4.98 4.27 98,200 4.64 4.64
Date Open High Low Vol Cls adjCls
03-05-19 4.42 4.42 4.25 49,700 4.25 4.25
03-05-16 4.43 4.64 4.38 90,500 4.41 4.41
03-05-15 4.22 4.44 4.21 125,500 4.38 4.38
03-05-14 4.50 4.50 4.22 47,200 4.29 4.29
03-05-13 4.33 4.60 4.25 101,300 4.39 4.39
03-05-12 4.22 4.39 4.21 46,100 4.35 4.35
03-05-09 4.54 4.54 4.25 68,600 4.31 4.31
03-05-08 4.59 4.59 4.26 147,300 4.45 4.45
03-05-07 4.62 4.62 4.56 66,900 4.56 4.56
Date Open High Low Vol Cls adjCls
03-05-06 4.55 4.65 4.38 80,700 4.65 4.65
03-05-05 4.30 4.55 4.26 136,700 4.55 4.55
03-05-02 4.34 4.40 4.25 36,300 4.26 4.26
03-05-01 4.30 4.39 4.26 105,700 4.35 4.35
03-04-30 4.17 4.28 4.17 135,700 4.24 4.24
03-04-29 4.32 4.33 4.18 94,900 4.19 4.19
03-04-28 4.04 4.32 4.04 109,900 4.25 4.25
03-04-25 3.89 4.09 3.89 131,600 4.04 4.04
03-04-24 3.97 4.02 3.89 77,900 3.90 3.90
Date Open High Low Vol Cls adjCls
03-04-23 4.02 4.08 3.95 179,000 4.00 4.00
03-04-22 3.80 4.04 3.76 136,700 4.00 4.00
03-04-21 3.60 3.90 3.60 180,300 3.80 3.80
03-04-17 3.47 3.68 3.47 151,500 3.60 3.60
03-04-16 3.50 3.50 3.44 132,800 3.45 3.45
03-04-15 3.49 3.50 3.42 49,800 3.50 3.50
03-04-14 3.45 3.53 3.45 26,300 3.50 3.50
03-04-11 3.45 3.54 3.44 57,400 3.45 3.45
03-04-10 3.60 3.60 3.45 43,900 3.47 3.47
Date Open High Low Vol Cls adjCls
03-04-09 3.74 3.80 3.57 56,300 3.68 3.68
03-04-08 3.78 3.79 3.70 39,900 3.70 3.70
03-04-07 3.85 3.90 3.58 27,800 3.78 3.78
03-04-04 3.62 3.73 3.59 11,500 3.70 3.70
03-04-03 3.77 3.77 3.54 44,500 3.64 3.64
03-04-02 3.54 3.89 3.54 141,000 3.78 3.78
03-04-01 3.21 3.55 3.15 129,100 3.55 3.55
03-03-31 3.00 3.25 2.90 95,000 3.25 3.25
03-03-28 2.97 3.08 2.86 45,500 3.01 3.01
Date Open High Low Vol Cls adjCls
03-03-27 3.20 3.20 2.93 20,300 3.00 3.00
03-03-26 3.19 3.19 3.15 13,800 3.15 3.15
03-03-25 2.79 3.19 2.79 110,900 3.10 3.10
03-03-24 2.86 2.87 2.76 25,600 2.82 2.82
03-03-21 2.71 2.92 2.70 136,000 2.89 2.89
03-03-20 2.74 2.74 2.66 55,100 2.70 2.70
03-03-19 2.67 2.75 2.50 152,400 2.70 2.70
03-03-18 2.68 2.73 2.65 159,800 2.69 2.69
03-03-17 2.73 2.77 2.50 119,300 2.68 2.68
Date Open High Low Vol Cls adjCls
03-03-14 2.75 2.89 2.67 79,900 2.69 2.69
03-03-13 2.75 2.91 2.72 23,000 2.72 2.72
03-03-12 2.82 2.83 2.70 10,900 2.72 2.72
03-03-11 2.68 2.88 2.66 23,500 2.88 2.88
03-03-10 3.05 3.05 2.65 31,100 2.65 2.65
03-03-07 2.90 3.09 2.76 75,000 3.05 3.05
03-03-06 3.01 3.08 2.95 42,200 2.97 2.97
03-03-05 3.15 3.15 3.00 18,800 3.09 3.09
03-03-04 3.11 3.15 3.09 14,500 3.14 3.14
Date Open High Low Vol Cls adjCls
03-03-03 3.13 3.20 3.09 5,400 3.11 3.11
03-02-28 3.17 3.19 3.10 3,500 3.10 3.10
03-02-27 3.03 3.18 3.01 24,500 3.18 3.18
03-02-26 3.13 3.19 3.05 5,900 3.05 3.05
03-02-25 3.20 3.28 3.17 13,600 3.18 3.18
03-02-24 3.15 3.22 3.00 32,300 3.18 3.18
03-02-21 3.05 3.28 3.02 17,400 3.17 3.17
03-02-20 3.13 3.13 3.05 3,900 3.05 3.05
03-02-19 3.15 3.21 3.15 12,900 3.20 3.20
Date Open High Low Vol Cls adjCls
03-02-18 3.06 3.22 2.99 25,500 3.20 3.20
03-02-14 3.17 3.29 3.05 49,900 3.05 3.05
03-02-13 3.21 3.26 3.16 46,200 3.18 3.18
03-02-12 3.25 3.25 3.13 11,300 3.20 3.20
03-02-11 3.14 3.24 3.10 21,400 3.22 3.22
03-02-10 3.15 3.25 3.03 25,200 3.10 3.10
03-02-07 3.35 3.35 3.20 14,300 3.20 3.20
03-02-06 3.37 3.40 3.30 9,500 3.31 3.31
03-02-05 3.40 3.44 3.30 5,300 3.43 3.43
Date Open High Low Vol Cls adjCls
03-02-04 3.47 3.50 3.30 27,200 3.31 3.31
03-02-03 3.32 3.49 3.32 42,900 3.47 3.47
03-01-31 3.41 3.45 3.33 63,200 3.35 3.35
03-01-30 3.37 3.41 3.30 58,600 3.41 3.41
03-01-29 3.35 3.37 3.10 38,900 3.28 3.28
03-01-28 3.36 3.46 3.20 63,700 3.36 3.36
03-01-27 3.45 3.52 3.30 30,300 3.36 3.36
03-01-24 3.46 3.54 3.36 59,000 3.52 3.52
03-01-23 3.45 3.53 3.40 21,000 3.48 3.48
Date Open High Low Vol Cls adjCls
03-01-22 3.30 3.40 3.25 34,700 3.35 3.35
03-01-21 3.60 3.65 3.25 73,700 3.30 3.30
03-01-17 3.62 3.72 3.47 81,300 3.51 3.51
03-01-16 3.22 3.75 3.20 499,000 3.72 3.72
03-01-15 3.12 3.20 3.03 123,400 3.17 3.17
03-01-14 3.10 3.20 3.01 37,200 3.12 3.12
03-01-13 3.08 3.20 3.00 29,500 3.14 3.14
03-01-10 3.00 3.22 2.81 39,100 3.22 3.22
03-01-09 3.10 3.16 3.04 40,100 3.08 3.08
Date Open High Low Vol Cls adjCls
03-01-08 3.15 3.19 3.00 19,900 3.13 3.13
03-01-07 3.12 3.17 2.95 27,500 3.15 3.15
03-01-06 3.13 3.17 3.05 7,500 3.11 3.11
03-01-03 3.15 3.18 3.10 31,100 3.18 3.18
03-01-02 2.88 3.20 2.82 126,200 3.15 3.15
02-12-31 3.01 3.15 2.76 201,300 2.91 2.91
02-12-30 3.15 3.20 3.05 46,300 3.08 3.08
02-12-27 3.17 3.22 3.15 44,800 3.20 3.20
02-12-26 3.15 3.24 3.14 119,000 3.22 3.22
Date Open High Low Vol Cls adjCls
02-12-24 3.22 3.22 3.15 133,300 3.18 3.18
02-12-23 3.15 3.22 3.15 49,900 3.22 3.22
02-12-20 3.16 3.23 3.05 44,200 3.15 3.15
02-12-19 3.09 3.23 3.09 137,700 3.21 3.21
02-12-18 3.20 3.25 2.97 112,400 3.09 3.09
02-12-17 3.29 3.32 3.20 60,600 3.26 3.26
02-12-16 3.40 3.41 3.15 98,900 3.32 3.32
02-12-13 3.33 3.44 3.24 97,100 3.37 3.37
02-12-12 3.34 3.55 3.34 90,100 3.55 3.55
Date Open High Low Vol Cls adjCls
02-12-11 3.25 3.38 3.15 97,500 3.35 3.35
02-12-10 3.10 3.29 3.10 82,000 3.20 3.20
02-12-09 3.12 3.17 3.02 50,000 3.10 3.10
02-12-06 3.12 3.18 3.10 49,700 3.12 3.12
02-12-05 3.09 3.18 3.07 93,700 3.15 3.15
02-12-04 3.04 3.12 2.92 68,500 3.10 3.10
02-12-03 3.00 3.04 2.87 45,200 3.04 3.04
02-12-02 3.09 3.15 2.73 141,100 2.91 2.91
02-11-29 2.94 3.15 2.85 137,100 3.04 3.04
Date Open High Low Vol Cls adjCls
02-11-27 2.77 3.00 2.75 94,800 2.95 2.95
02-11-26 2.80 2.90 2.75 63,700 2.82 2.82
02-11-25 2.67 2.90 2.58 113,900 2.80 2.80
02-11-22 2.70 2.70 2.55 69,800 2.68 2.68
02-11-21 2.63 2.80 2.53 211,700 2.62 2.62
02-11-20 2.49 2.60 2.40 103,900 2.60 2.60
02-11-19 2.50 2.50 2.30 55,900 2.49 2.49
02-11-18 2.43 2.50 2.30 64,900 2.48 2.48
02-11-15 2.40 2.49 2.35 26,500 2.45 2.45
Date Open High Low Vol Cls adjCls
02-11-14 2.34 2.45 2.30 74,700 2.40 2.40
02-11-13 2.21 2.39 2.20 82,500 2.25 2.25
02-11-12 2.25 2.39 2.25 44,700 2.25 2.25
02-11-11 2.68 2.69 2.20 49,500 2.39 2.39
02-11-08 2.66 2.68 2.56 53,900 2.68 2.68
02-11-07 2.60 2.66 2.47 68,500 2.66 2.66
02-11-06 2.38 2.60 2.35 201,400 2.59 2.59
02-11-05 2.36 2.41 2.25 22,800 2.40 2.40
02-11-04 2.35 2.50 2.31 68,500 2.42 2.42
Date Open High Low Vol Cls adjCls
02-11-01 2.03 2.33 2.00 189,400 2.30 2.30
02-10-31 1.99 2.08 1.94 59,300 2.03 2.03
02-10-30 1.92 2.02 1.88 206,000 2.01 2.01
02-10-29 2.08 2.08 1.90 34,000 1.97 1.97
02-10-28 2.09 2.09 1.98 16,800 2.06 2.06
02-10-25 2.18 2.18 1.95 38,300 2.10 2.10
02-10-24 2.20 2.20 2.04 113,900 2.12 2.12
02-10-23 2.00 2.15 1.91 75,600 2.03 2.03
02-10-22 2.02 2.02 1.93 53,800 2.00 2.00
Date Open High Low Vol Cls adjCls
02-10-21 2.07 2.11 1.95 11,100 2.06 2.06
02-10-18 1.88 2.18 1.88 64,800 2.17 2.17
02-10-17 1.79 1.89 1.77 17,400 1.88 1.88
02-10-16 1.77 1.90 1.73 64,300 1.80 1.80
02-10-15 1.75 1.92 1.72 95,500 1.85 1.85
02-10-14 1.72 1.80 1.65 62,100 1.69 1.69
02-10-11 1.62 1.93 1.62 55,800 1.71 1.71
02-10-10 1.73 1.73 1.60 170,800 1.63 1.63
02-10-09 1.65 1.72 1.62 95,200 1.70 1.70
Date Open High Low Vol Cls adjCls
02-10-08 1.62 1.72 1.60 54,500 1.65 1.65
02-10-07 1.74 1.80 1.66 35,200 1.80 1.80
02-10-04 1.88 1.90 1.71 72,400 1.78 1.78
02-10-03 1.94 1.94 1.85 18,300 1.85 1.85
02-10-02 1.93 1.99 1.90 44,800 1.98 1.98
02-10-01 1.97 1.99 1.85 29,200 1.95 1.95
02-09-30 1.96 2.04 1.88 52,700 1.95 1.95
02-09-27 2.00 2.01 1.98 18,000 1.98 1.98
02-09-26 1.97 2.00 1.95 56,700 2.00 2.00
Date Open High Low Vol Cls adjCls
02-09-25 1.94 2.02 1.94 13,200 2.02 2.02
02-09-24 2.01 2.04 1.97 47,200 2.04 2.04
02-09-23 2.01 2.03 1.97 23,300 2.01 2.01
02-09-20 2.00 2.10 1.92 69,900 2.01 2.01
02-09-19 2.06 2.13 1.99 151,500 1.99 1.99
02-09-18 2.08 2.14 2.05 21,000 2.14 2.14
02-09-17 2.10 2.16 2.07 61,700 2.15 2.15
02-09-16 2.14 2.15 2.07 25,700 2.10 2.10
02-09-13 2.16 2.20 2.12 36,400 2.16 2.16
Date Open High Low Vol Cls adjCls
02-09-12 2.20 2.30 2.12 77,100 2.17 2.17
02-09-11 2.15 2.25 2.15 168,400 2.19 2.19
02-09-10 2.15 2.20 2.12 168,500 2.16 2.16
02-09-09 2.15 2.25 2.12 18,500 2.19 2.19
02-09-06 2.14 2.25 2.10 83,900 2.16 2.16
02-09-05 2.10 2.20 2.01 48,300 2.11 2.11
02-09-04 2.14 2.16 2.04 56,800 2.13 2.13
02-09-03 2.34 2.34 2.05 68,700 2.15 2.15
02-08-30 2.30 2.35 2.16 5,200 2.35 2.35
Date Open High Low Vol Cls adjCls
02-08-29 2.30 2.35 2.10 96,700 2.19 2.19
02-08-28 2.27 2.59 2.27 12,000 2.30 2.30
02-08-27 2.55 2.59 2.40 37,500 2.40 2.40
02-08-26 2.51 2.59 2.50 50,200 2.59 2.59
02-08-23 2.54 2.66 2.41 55,300 2.45 2.45
02-08-22 2.64 2.74 2.55 72,400 2.60 2.60
02-08-21 2.50 2.63 2.26 25,500 2.63 2.63
02-08-20 2.35 2.50 2.29 56,700 2.47 2.47
02-08-19 2.12 2.36 2.07 45,000 2.34 2.34
Date Open High Low Vol Cls adjCls
02-08-16 2.30 2.50 2.05 61,600 2.20 2.20
02-08-15 2.40 2.45 2.33 46,400 2.33 2.33
02-08-14 2.43 2.50 2.32 111,500 2.39 2.39
02-08-13 2.48 2.57 2.40 17,600 2.48 2.48
02-08-12 2.50 2.61 2.47 17,800 2.54 2.54
02-08-09 2.55 2.65 2.26 67,500 2.64 2.64
02-08-08 2.70 2.74 2.45 16,600 2.65 2.65
02-08-07 2.60 2.78 2.50 34,000 2.74 2.74
02-08-06 2.65 2.70 2.58 28,200 2.60 2.60
Date Open High Low Vol Cls adjCls
02-08-05 2.75 2.75 2.35 17,000 2.61 2.61
02-08-02 2.75 2.90 2.70 52,400 2.80 2.80
02-08-01 2.54 2.75 2.48 16,400 2.66 2.66
02-07-31 2.80 2.84 2.41 57,400 2.70 2.70
02-07-30 2.80 2.85 2.75 26,600 2.77 2.77
02-07-29 2.70 2.85 2.50 116,300 2.85 2.85
02-07-26 2.51 2.75 2.51 127,700 2.58 2.58
02-07-25 2.48 2.85 2.42 52,200 2.59 2.59
02-07-24 2.67 2.85 2.40 141,100 2.82 2.82
Date Open High Low Vol Cls adjCls
02-07-23 2.78 2.95 2.69 55,800 2.71 2.71
02-07-22 3.00 3.00 2.69 48,600 2.95 2.95
02-07-19 2.95 3.00 2.91 64,200 2.99 2.99
02-07-18 3.11 3.19 2.65 193,400 2.99 2.99
02-07-17 3.13 3.25 3.13 65,700 3.20 3.20
02-07-16 3.30 3.35 3.05 42,700 3.10 3.10
02-07-15 3.16 3.26 3.05 28,500 3.25 3.25
02-07-12 3.31 3.35 2.96 26,200 3.30 3.30
02-07-11 3.25 3.38 3.25 34,400 3.30 3.30
Date Open High Low Vol Cls adjCls
02-07-10 3.34 3.35 3.25 26,200 3.25 3.25
02-07-09 3.12 3.33 3.12 51,600 3.25 3.25
02-07-08 3.30 3.32 3.03 39,500 3.13 3.13
02-07-05 3.03 3.15 3.03 46,700 3.11 3.11
02-07-03 2.88 3.19 2.88 51,500 3.00 3.00
02-07-02 3.01 3.05 2.86 116,200 3.05 3.05
02-07-01 3.35 3.40 2.82 85,500 3.12 3.12
02-06-28 3.55 3.70 3.29 118,100 3.30 3.30
02-06-27 3.39 3.55 3.34 122,400 3.45 3.45
Date Open High Low Vol Cls adjCls
02-06-26 3.66 3.66 3.18 127,000 3.33 3.33
02-06-25 3.82 3.84 3.66 22,400 3.66 3.66
02-06-24 3.91 4.00 3.67 60,900 3.84 3.84
02-06-21 3.90 4.00 3.90 68,900 3.99 3.99
02-06-20 3.91 4.00 3.90 99,600 3.95 3.95
02-06-19 4.05 4.05 3.95 69,000 3.95 3.95
02-06-18 3.96 4.05 3.95 38,200 4.01 4.01
02-06-17 3.86 4.09 3.85 54,900 3.96 3.96
02-06-14 3.98 3.98 3.76 47,100 3.85 3.85
Date Open High Low Vol Cls adjCls
02-06-13 4.01 4.01 3.71 135,000 3.90 3.90
02-06-12 4.16 4.16 3.81 33,800 4.10 4.10
02-06-11 4.35 4.35 4.13 51,000 4.20 4.20
02-06-10 4.40 4.49 4.25 114,900 4.35 4.35
02-06-07 4.36 4.55 4.10 29,900 4.50 4.50
02-06-06 4.60 4.60 4.35 43,700 4.35 4.35
02-06-05 4.52 4.66 4.52 76,100 4.56 4.56
02-06-04 4.55 4.55 4.41 66,300 4.49 4.49
02-06-03 4.60 4.65 4.50 92,100 4.55 4.55
Date Open High Low Vol Cls adjCls
02-05-31 4.69 4.69 4.30 137,600 4.59 4.59
02-05-30 4.80 4.86 4.60 53,400 4.75 4.75
02-05-29 4.56 4.84 4.50 33,000 4.83 4.83
02-05-28 4.86 4.87 4.56 47,000 4.74 4.74
02-05-24 4.81 4.99 4.75 18,700 4.85 4.85
02-05-23 4.85 4.95 4.80 43,300 4.95 4.95
02-05-22 4.81 4.85 4.78 16,300 4.78 4.78
02-05-21 5.00 5.00 4.75 84,000 4.90 4.90
02-05-20 5.05 5.05 4.90 41,500 5.00 5.00
Date Open High Low Vol Cls adjCls
02-05-17 5.04 5.25 5.01 48,700 5.05 5.05
02-05-16 5.20 5.31 5.00 62,300 5.31 5.31
02-05-15 5.22 5.25 4.90 34,800 5.20 5.20
02-05-14 5.03 5.33 5.03 61,400 5.10 5.10
02-05-13 5.16 5.30 4.83 312,400 5.02 5.02
02-05-10 5.37 5.48 5.17 180,700 5.20 5.20
02-05-09 5.43 5.52 5.40 46,300 5.50 5.50
02-05-08 5.33 5.59 5.30 87,900 5.53 5.53
02-05-07 5.40 5.51 5.28 67,600 5.28 5.28
Date Open High Low Vol Cls adjCls
02-05-06 5.60 5.75 5.47 65,800 5.50 5.50
02-05-03 5.43 5.57 5.43 43,000 5.57 5.57
02-05-02 5.50 5.54 5.41 52,200 5.50 5.50
02-05-01 5.62 5.64 5.40 49,500 5.48 5.48
02-04-30 5.69 5.70 5.51 98,500 5.64 5.64
02-04-29 5.53 5.72 5.45 23,400 5.69 5.69
02-04-26 5.51 5.73 5.30 24,300 5.73 5.73
02-04-25 5.51 5.70 5.25 62,400 5.65 5.65
02-04-24 5.51 5.66 5.49 29,500 5.60 5.60
Date Open High Low Vol Cls adjCls
02-04-23 5.66 5.68 5.40 97,500 5.51 5.51
02-04-22 5.67 5.78 5.65 36,600 5.67 5.67
02-04-19 5.74 5.85 5.73 34,400 5.80 5.80
02-04-18 5.65 5.84 5.60 185,000 5.66 5.66
02-04-17 5.80 5.80 5.55 100,700 5.58 5.58
02-04-16 5.94 5.94 5.63 48,800 5.83 5.83
02-04-15 5.89 5.90 5.70 63,700 5.90 5.90
02-04-12 5.62 5.95 5.62 39,800 5.84 5.84
02-04-11 5.50 5.74 5.50 17,300 5.62 5.62
Date Open High Low Vol Cls adjCls
02-04-10 5.34 5.72 5.25 82,700 5.72 5.72
02-04-09 5.51 5.55 5.36 26,100 5.38 5.38
02-04-08 5.38 5.55 5.37 30,400 5.51 5.51
02-04-05 5.79 5.85 5.36 77,100 5.59 5.59
02-04-04 5.40 5.80 5.40 344,100 5.80 5.80
02-04-03 5.50 5.50 5.40 48,300 5.45 5.45
02-04-02 5.38 5.50 5.38 124,500 5.45 5.45
02-04-01 5.45 5.46 5.38 27,700 5.38 5.38
02-03-28 5.51 5.60 5.45 215,300 5.45 5.45
Date Open High Low Vol Cls adjCls
02-03-27 5.69 5.69 5.41 77,000 5.54 5.54
02-03-26 5.30 5.70 5.30 143,600 5.65 5.65
02-03-25 5.60 5.70 5.30 26,900 5.44 5.44
02-03-22 5.51 5.76 5.51 30,100 5.57 5.57
02-03-21 5.26 5.70 5.24 212,800 5.65 5.65
02-03-20 5.46 5.60 5.15 204,900 5.24 5.24
02-03-19 5.68 5.68 5.52 44,200 5.67 5.67
02-03-18 5.79 5.80 5.33 188,300 5.60 5.60
02-03-15 5.75 5.88 5.50 60,000 5.50 5.50
Date Open High Low Vol Cls adjCls
02-03-14 5.85 5.90 5.75 56,600 5.90 5.90
02-03-13 5.92 6.00 5.85 22,300 5.85 5.85
02-03-12 5.76 5.85 5.75 12,500 5.82 5.82
02-03-11 5.98 5.98 5.70 119,300 5.90 5.90
02-03-08 5.95 6.00 5.85 131,700 6.00 6.00
02-03-07 5.91 6.10 5.71 37,300 5.95 5.95
02-03-06 5.70 6.05 5.66 20,500 6.05 6.05
02-03-05 5.80 5.91 5.70 27,500 5.70 5.70
02-03-04 5.93 6.10 5.60 65,100 5.90 5.90
Date Open High Low Vol Cls adjCls
02-03-01 5.88 6.00 5.75 42,700 5.93 5.93
02-02-28 5.87 5.90 5.72 19,300 5.90 5.90
02-02-27 6.05 6.05 5.85 12,800 5.90 5.90
02-02-26 5.93 6.10 5.80 33,200 6.10 6.10
02-02-25 6.31 6.35 5.93 18,900 6.12 6.12
02-02-22 6.04 6.31 5.93 44,600 6.30 6.30
02-02-21 6.09 6.09 5.94 23,900 5.96 5.96
02-02-20 5.88 5.99 5.72 24,200 5.90 5.90
02-02-19 6.24 6.30 5.87 13,700 6.09 6.09
Date Open High Low Vol Cls adjCls
02-02-15 6.43 6.43 6.12 19,700 6.12 6.12
02-02-14 6.65 6.90 6.29 67,300 6.38 6.38
02-02-13 6.10 6.80 5.67 676,000 6.80 6.80
02-02-12 6.00 6.05 5.95 104,000 5.99 5.99
02-02-11 6.02 6.12 6.00 71,000 6.00 6.00
02-02-08 6.12 6.30 5.87 87,800 6.07 6.07
02-02-07 6.13 6.30 6.11 27,000 6.11 6.11
02-02-06 6.21 6.24 6.15 9,100 6.18 6.18
02-02-05 6.14 6.30 6.10 16,600 6.22 6.22
Date Open High Low Vol Cls adjCls
02-02-04 6.45 6.47 6.14 60,800 6.14 6.14
02-02-01 6.20 6.55 6.19 47,300 6.38 6.38
02-01-31 6.07 6.24 6.05 56,400 6.24 6.24
02-01-30 6.10 6.14 6.00 66,600 6.05 6.05
02-01-29 6.07 6.19 6.01 24,700 6.05 6.05
02-01-28 6.30 6.30 6.05 7,800 6.05 6.05
02-01-25 6.34 6.41 6.28 37,700 6.30 6.30
02-01-24 6.25 6.44 6.25 42,200 6.26 6.26
02-01-23 6.28 6.36 6.00 79,400 6.35 6.35
Date Open High Low Vol Cls adjCls
02-01-22 6.47 6.47 6.10 68,300 6.13 6.13
02-01-18 6.90 6.90 6.33 63,500 6.33 6.33
02-01-17 6.78 6.94 6.78 27,600 6.92 6.92
02-01-16 6.62 6.83 6.62 39,500 6.81 6.81
02-01-15 6.57 6.78 6.38 23,300 6.76 6.76
02-01-14 6.78 6.90 6.62 62,200 6.64 6.64
02-01-11 6.82 6.97 6.70 40,100 6.76 6.76
02-01-10 6.80 6.90 6.60 49,400 6.84 6.84
02-01-09 6.90 7.00 6.75 26,800 6.80 6.80
Date Open High Low Vol Cls adjCls
02-01-08 6.95 7.08 6.87 47,100 7.05 7.05
02-01-07 7.10 7.15 6.72 80,000 7.02 7.02
02-01-04 6.71 7.05 6.70 112,400 7.05 7.05
02-01-03 6.31 6.65 6.30 39,700 6.63 6.63
02-01-02 6.48 6.48 5.97 78,100 6.45 6.45
01-12-31 5.61 6.50 5.61 126,900 6.37 6.37
01-12-28 5.77 5.80 5.65 41,900 5.65 5.65
01-12-27 5.79 5.82 5.61 47,300 5.80 5.80
01-12-26 5.74 5.82 5.60 41,700 5.79 5.79
Date Open High Low Vol Cls adjCls
01-12-24 5.66 5.84 5.66 19,600 5.70 5.70
01-12-21 5.75 5.81 5.55 89,500 5.77 5.77
01-12-20 5.78 5.90 5.61 101,600 5.69 5.69
01-12-19 5.73 5.92 5.63 44,400 5.75 5.75
01-12-18 5.57 5.97 5.57 75,900 5.90 5.90
01-12-17 5.72 5.93 5.52 34,200 5.69 5.69
01-12-14 5.54 5.74 5.46 74,700 5.70 5.70
01-12-13 5.87 5.99 5.80 21,000 5.85 5.85
01-12-12 6.09 6.32 5.92 56,300 5.92 5.92
Date Open High Low Vol Cls adjCls
01-12-11 5.99 6.07 5.71 81,100 6.07 6.07
01-12-10 6.00 6.24 5.77 49,300 5.95 5.95
01-12-07 5.80 6.22 5.75 39,900 6.22 6.22
01-12-06 5.59 5.86 5.59 57,900 5.86 5.86
01-12-05 5.57 5.72 5.49 55,900 5.63 5.63
01-12-04 5.42 5.59 5.30 27,500 5.59 5.59
01-12-03 5.47 5.59 5.40 78,800 5.41 5.41
01-11-30 5.47 5.48 5.30 56,500 5.44 5.44
01-11-29 5.18 5.41 5.18 30,200 5.31 5.31
Date Open High Low Vol Cls adjCls
01-11-28 5.07 5.41 5.07 41,900 5.23 5.23
01-11-27 5.31 5.43 5.27 47,000 5.28 5.28
01-11-26 5.01 5.37 5.01 51,000 5.31 5.31
01-11-23 5.15 5.15 4.96 12,600 4.96 4.96
01-11-21 5.20 5.21 4.98 69,200 5.06 5.06
01-11-20 5.22 5.31 5.12 45,400 5.21 5.21
01-11-19 5.23 5.38 5.20 46,900 5.26 5.26
01-11-16 5.00 5.20 4.91 54,900 5.20 5.20
01-11-15 4.93 5.00 4.80 90,900 4.99 4.99
Date Open High Low Vol Cls adjCls
01-11-14 4.97 4.98 4.63 75,800 4.76 4.76
01-11-13 4.70 4.98 4.70 87,100 4.84 4.84
01-11-12 4.73 4.81 4.57 55,700 4.73 4.73
01-11-09 4.28 4.76 4.18 297,000 4.62 4.62
01-11-08 4.18 4.32 4.16 229,200 4.25 4.25
01-11-07 4.74 4.74 3.60 562,100 4.10 4.10
01-11-06 4.78 4.81 4.71 114,900 4.79 4.79
01-11-05 4.81 4.85 4.60 194,400 4.71 4.71
01-11-02 4.70 4.85 4.68 193,800 4.84 4.84
Date Open High Low Vol Cls adjCls
01-11-01 4.55 4.75 4.53 50,000 4.72 4.72
01-10-31 5.25 5.30 4.45 348,600 4.53 4.53
01-10-30 5.66 5.86 5.30 29,200 5.43 5.43
01-10-29 5.80 5.97 5.47 23,300 5.50 5.50
01-10-26 5.85 6.00 5.63 33,200 6.00 6.00
01-10-25 5.81 5.90 5.26 32,600 5.85 5.85
01-10-24 5.62 6.03 5.26 36,300 5.95 5.95
01-10-23 5.07 5.60 5.07 123,300 5.51 5.51
01-10-22 5.10 5.30 5.02 156,200 5.06 5.06
Date Open High Low Vol Cls adjCls
01-10-19 5.00 5.11 4.84 27,800 5.10 5.10
01-10-18 5.03 5.09 4.87 4,900 5.09 5.09
01-10-17 5.47 5.49 5.03 24,800 5.03 5.03
01-10-16 5.44 5.50 5.25 44,600 5.38 5.38
01-10-15 5.09 5.49 4.97 77,200 5.28 5.28
01-10-12 4.76 5.08 4.75 65,300 5.01 5.01
01-10-11 4.89 4.94 4.63 146,000 4.94 4.94
01-10-10 4.95 4.98 4.85 61,900 4.96 4.96
01-10-09 5.05 5.10 4.93 62,000 4.95 4.95
Date Open High Low Vol Cls adjCls
01-10-08 5.18 5.31 4.94 66,200 5.04 5.04
01-10-05 4.99 5.06 4.95 19,400 4.99 4.99
01-10-04 4.88 5.01 4.88 111,800 4.96 4.96
01-10-03 5.21 5.33 4.85 60,900 4.98 4.98
01-10-02 5.10 5.35 4.76 55,400 5.35 5.35
01-10-01 5.15 5.35 4.81 26,400 4.98 4.98
01-09-28 5.02 5.22 4.70 200,900 5.22 5.22
01-09-27 6.10 6.10 5.05 171,600 5.20 5.20
01-09-26 6.00 6.09 4.80 178,900 5.90 5.90
Date Open High Low Vol Cls adjCls
01-09-25 6.76 6.77 6.01 15,000 6.50 6.50
01-09-24 6.85 6.85 6.27 39,500 6.67 6.67
01-09-21 6.90 7.12 6.09 64,900 6.75 6.75
01-09-20 7.15 7.17 6.45 49,600 7.05 7.05
01-09-19 7.36 7.44 6.90 149,200 7.20 7.20
01-09-18 7.77 7.77 7.10 134,500 7.43 7.43
01-09-17 7.75 7.76 7.50 63,900 7.75 7.75
01-09-10 7.95 8.23 7.66 15,000 7.82 7.82
01-09-07 8.01 8.45 7.80 30,900 8.10 8.10
Date Open High Low Vol Cls adjCls
01-09-06 8.35 8.55 7.80 33,400 8.12 8.12
01-09-05 8.75 8.80 8.35 25,600 8.35 8.35
01-09-04 9.10 9.10 8.80 25,800 9.10 9.10
01-08-31 8.89 9.14 8.85 23,600 9.00 9.00
01-08-30 8.90 9.00 8.85 53,500 8.92 8.92
01-08-29 8.91 9.02 8.91 18,400 9.00 9.00
01-08-28 8.91 9.25 8.91 19,000 8.97 8.97
01-08-27 9.05 9.06 8.91 18,600 9.01 9.01
01-08-24 8.85 9.05 8.85 21,300 9.00 9.00
Date Open High Low Vol Cls adjCls
01-08-23 8.77 8.98 8.77 30,000 8.89 8.89
01-08-22 8.71 8.99 8.70 22,700 8.94 8.94
01-08-21 8.51 8.67 8.51 800 8.67 8.67
01-08-20 8.47 8.89 8.11 8,300 8.89 8.89
01-08-17 7.77 8.45 7.77 45,400 8.45 8.45
01-08-16 8.95 8.95 7.80 35,800 7.80 7.80
01-08-15 9.30 9.40 8.91 21,700 8.95 8.95
01-08-14 9.31 9.50 9.25 33,700 9.39 9.39
01-08-13 9.28 9.35 9.23 42,600 9.30 9.30
Date Open High Low Vol Cls adjCls
01-08-10 9.25 9.30 9.15 63,000 9.30 9.30
01-08-09 9.00 9.29 9.00 41,100 9.29 9.29
01-08-08 9.08 9.35 8.96 150,900 9.10 9.10
01-08-07 9.07 9.20 9.07 32,400 9.12 9.12
01-08-06 9.06 9.13 9.00 73,600 9.06 9.06
01-08-03 9.00 9.27 8.97 56,100 9.09 9.09
01-08-02 8.96 9.06 8.77 50,300 9.06 9.06
01-08-01 8.75 9.10 8.75 31,500 8.98 8.98
01-07-31 8.71 8.90 8.70 10,300 8.90 8.90
Date Open High Low Vol Cls adjCls
01-07-30 8.78 8.94 8.70 5,800 8.84 8.84
01-07-27 8.70 8.78 8.70 44,200 8.75 8.75
01-07-26 8.75 8.90 8.70 126,000 8.75 8.75
01-07-25 8.65 8.80 8.65 32,500 8.80 8.80
01-07-24 8.52 8.65 8.52 37,800 8.65 8.65
01-07-23 8.38 8.69 8.31 146,600 8.52 8.52
01-07-20 8.30 8.44 8.30 110,200 8.32 8.32
01-07-19 8.92 8.98 8.25 152,700 8.33 8.33
01-07-18 8.98 9.00 8.91 104,600 8.95 8.95
Date Open High Low Vol Cls adjCls
01-07-17 8.87 9.10 8.86 48,300 9.03 9.03
01-07-16 8.80 8.90 8.80 85,700 8.87 8.87
01-07-13 8.75 8.80 8.67 36,100 8.75 8.75
01-07-12 8.55 8.95 8.50 76,500 8.75 8.75
01-07-11 8.45 8.60 8.45 33,500 8.45 8.45
01-07-10 8.78 8.78 8.30 57,900 8.45 8.45
01-07-09 8.53 8.69 8.30 102,700 8.57 8.57
01-07-06 8.77 8.77 8.53 107,500 8.60 8.60
01-07-05 8.92 8.92 8.75 2,200 8.77 8.77
Date Open High Low Vol Cls adjCls
01-07-03 8.76 8.81 8.74 50,900 8.75 8.75
01-07-02 8.66 9.34 8.66 50,200 9.07 9.07
01-06-29 8.69 8.94 8.59 43,200 8.74 8.74
01-06-28 8.24 8.71 8.24 50,800 8.71 8.71
01-06-27 8.24 8.35 8.15 10,700 8.23 8.23
01-06-26 8.23 8.25 8.10 34,500 8.16 8.16
01-06-25 8.78 8.79 8.10 69,100 8.10 8.10
01-06-22 8.97 9.01 8.51 61,500 8.67 8.67
01-06-21 8.65 9.20 8.56 301,600 9.08 9.08
Date Open High Low Vol Cls adjCls
01-06-20 8.92 8.92 8.50 25,100 8.64 8.64
01-06-19 9.06 9.18 8.85 39,500 8.95 8.95
01-06-18 9.26 9.31 9.00 95,800 9.00 9.00
01-06-15 9.60 9.61 9.00 40,800 9.39 9.39
01-06-14 9.90 9.90 9.72 58,100 9.83 9.83
01-06-13 9.93 10.40 9.72 200,000 9.77 9.77
01-06-12 9.06 10.02 9.06 161,100 9.94 9.94
01-06-11 9.00 9.11 8.96 113,900 9.11 9.11
01-06-08 9.01 9.06 9.01 21,200 9.01 9.01
Date Open High Low Vol Cls adjCls
01-06-07 9.01 9.12 9.01 44,300 9.06 9.06
01-06-06 9.07 9.19 8.97 25,800 9.18 9.18
01-06-05 8.98 9.23 8.98 56,300 9.22 9.22
01-06-04 8.94 8.97 8.85 34,500 8.95 8.95
01-06-01 8.95 9.17 8.95 62,900 8.95 8.95
01-05-31 9.24 9.42 8.95 166,600 8.95 8.95
01-05-30 8.25 9.24 8.10 200,700 9.10 9.10
01-05-29 8.07 8.50 7.95 187,300 8.45 8.45
01-05-25 7.92 8.12 7.92 21,800 8.04 8.04
Date Open High Low Vol Cls adjCls
01-05-24 7.99 8.15 7.50 51,100 8.07 8.07
01-05-23 7.80 8.00 7.50 65,700 8.00 8.00
01-05-22 7.95 7.99 7.63 59,200 7.67 7.67
01-05-21 7.87 8.10 7.52 117,400 8.00 8.00
01-05-18 7.70 7.90 7.70 23,900 7.87 7.87
01-05-17 7.79 7.90 7.60 24,300 7.75 7.75
01-05-16 7.95 7.95 7.70 87,000 7.70 7.70
01-05-15 7.47 7.95 7.33 72,500 7.85 7.85
01-05-14 6.93 7.40 6.92 69,700 7.36 7.36
Date Open High Low Vol Cls adjCls
01-05-11 6.96 7.00 6.91 18,400 7.00 7.00
01-05-10 6.91 7.00 6.91 53,000 6.98 6.98
01-05-09 6.99 7.00 6.90 64,000 6.95 6.95
01-05-08 6.91 7.00 6.82 39,100 6.99 6.99
01-05-07 6.45 6.99 6.43 40,300 6.88 6.88
01-05-04 6.17 6.92 6.09 22,400 6.92 6.92
01-05-03 6.21 6.55 6.20 50,800 6.35 6.35
01-05-02 6.08 6.20 6.08 169,300 6.15 6.15
01-05-01 6.00 6.15 6.00 92,300 6.09 6.09
Date Open High Low Vol Cls adjCls
01-04-30 6.15 6.40 6.00 283,800 6.03 6.03
01-04-27 6.01 6.10 6.00 16,500 6.03 6.03
01-04-26 6.01 6.10 5.96 20,500 6.00 6.00
01-04-25 6.23 6.23 6.00 16,800 6.10 6.10
01-04-24 6.46 6.46 6.24 23,700 6.24 6.24
01-04-23 6.60 6.60 6.44 32,200 6.46 6.46
01-04-20 6.54 6.60 6.50 63,800 6.55 6.55
01-04-19 6.76 6.76 6.26 42,900 6.60 6.60
01-04-18 7.01 7.03 6.50 27,000 6.80 6.80
Date Open High Low Vol Cls adjCls
01-04-17 6.71 7.01 6.71 28,600 7.00 7.00
01-04-16 6.41 6.75 6.41 41,900 6.73 6.73
01-04-12 6.35 6.45 6.27 18,700 6.41 6.41
01-04-11 6.29 6.31 6.25 16,700 6.27 6.27
01-04-10 6.45 6.49 6.28 13,800 6.28 6.28
01-04-09 6.01 6.49 6.01 26,200 6.24 6.24
01-04-06 6.00 6.31 5.97 10,300 6.19 6.19
01-04-05 5.58 6.50 5.56 39,400 6.00 6.00
01-04-04 5.50 5.63 5.13 135,400 5.59 5.59
Date Open High Low Vol Cls adjCls
01-04-03 4.97 5.13 4.50 207,000 4.91 4.91
01-04-02 5.91 5.91 4.75 167,000 4.81 4.81
01-03-30 5.81 6.38 5.72 148,000 5.78 5.78
01-03-29 6.00 6.00 5.75 102,800 5.75 5.75
01-03-28 5.94 6.00 5.81 31,100 5.88 5.88
01-03-27 5.50 6.03 5.50 43,800 5.94 5.94
01-03-26 5.56 5.69 5.50 101,500 5.63 5.63
01-03-23 5.77 6.03 5.66 25,900 5.66 5.66
01-03-22 5.81 5.88 5.69 22,500 5.75 5.75
Date Open High Low Vol Cls adjCls
01-03-21 6.00 6.00 5.81 27,500 5.88 5.88
01-03-20 5.88 6.13 5.56 16,200 6.06 6.06
01-03-19 5.56 5.66 5.50 3,500 5.66 5.66
01-03-16 5.69 5.69 5.41 98,400 5.56 5.56
01-03-15 5.75 5.75 5.56 23,200 5.56 5.56
01-03-14 5.66 5.81 5.50 83,100 5.75 5.75
01-03-13 5.94 5.94 5.75 29,600 5.81 5.81
01-03-12 6.00 6.13 5.81 43,200 5.88 5.88
01-03-09 6.06 6.06 5.88 75,600 6.06 6.06
Date Open High Low Vol Cls adjCls
01-03-08 5.69 6.13 5.69 50,200 6.00 6.00
01-03-07 5.56 5.72 5.47 72,100 5.63 5.63
01-03-06 5.66 5.75 5.50 20,500 5.50 5.50
01-03-05 5.63 5.94 5.50 60,400 5.50 5.50
01-03-02 5.81 6.00 5.50 27,900 5.63 5.63
01-03-01 5.88 5.88 5.75 17,900 5.81 5.81
01-02-28 6.13 6.13 5.94 121,200 5.94 5.94
01-02-27 5.88 6.28 5.88 33,600 6.19 6.19
01-02-26 6.03 6.06 5.94 34,600 5.94 5.94
Date Open High Low Vol Cls adjCls
01-02-23 6.16 6.19 6.00 46,700 6.06 6.06
01-02-22 6.31 6.31 6.13 52,600 6.16 6.16
01-02-21 6.25 6.38 6.25 9,500 6.31 6.31
01-02-20 6.56 6.59 6.25 57,400 6.38 6.38
01-02-16 6.25 6.56 6.25 31,800 6.44 6.44
01-02-15 6.38 6.50 6.25 11,200 6.38 6.38
01-02-14 6.66 7.00 6.25 27,400 6.25 6.25
01-02-13 6.09 6.72 6.09 12,700 6.63 6.63
01-02-12 6.19 6.22 6.09 13,900 6.09 6.09
Date Open High Low Vol Cls adjCls
01-02-09 6.25 6.25 6.00 18,500 6.19 6.19
01-02-08 6.56 6.63 6.25 11,600 6.44 6.44
01-02-07 6.38 6.69 6.31 23,500 6.69 6.69
01-02-06 6.75 6.75 6.38 12,400 6.38 6.38
01-02-05 6.77 6.94 6.75 29,100 6.88 6.88
01-02-02 6.81 6.94 6.75 6,700 6.75 6.75
01-02-01 6.77 7.00 6.77 6,100 7.00 7.00
01-01-31 7.02 7.09 6.69 33,300 6.69 6.69
01-01-30 7.31 7.31 6.88 24,200 6.88 6.88
Date Open High Low Vol Cls adjCls
01-01-29 7.31 7.38 7.00 57,800 7.19 7.19
01-01-26 7.13 7.56 6.88 48,200 7.38 7.38
01-01-25 6.94 7.31 6.88 40,100 6.88 6.88
01-01-24 6.75 6.97 6.75 36,500 6.97 6.97
01-01-23 6.44 6.75 6.38 55,900 6.69 6.69
01-01-22 6.75 6.75 6.50 117,300 6.50 6.50
01-01-19 6.58 6.81 6.56 38,400 6.75 6.75
01-01-18 7.91 7.94 6.44 261,200 6.69 6.69
01-01-17 7.66 8.13 7.63 56,000 7.88 7.88
Date Open High Low Vol Cls adjCls
01-01-16 7.72 8.00 7.06 68,200 7.50 7.50
01-01-12 7.13 8.00 7.13 29,700 7.50 7.50
01-01-11 7.02 7.19 6.94 118,700 7.19 7.19
01-01-10 6.94 7.50 6.81 48,000 7.00 7.00
01-01-09 6.75 7.25 6.75 24,900 6.94 6.94
01-01-08 6.81 6.81 6.50 80,700 6.56 6.56
01-01-05 6.69 7.13 6.69 46,600 6.88 6.88
01-01-04 6.59 6.88 6.56 101,100 6.88 6.88
01-01-03 6.25 6.81 6.13 66,400 6.44 6.44
Date Open High Low Vol Cls adjCls
01-01-02 6.31 6.44 6.13 58,500 6.25 6.25
00-12-29 6.38 6.50 6.00 347,600 6.13 6.13
00-12-28 6.38 6.69 6.19 234,900 6.19 6.19
00-12-27 6.28 6.50 6.00 77,800 6.50 6.50
00-12-26 6.00 6.25 6.00 98,900 6.13 6.13
00-12-22 5.95 6.13 5.84 189,600 6.00 6.00
00-12-21 6.23 6.28 5.81 150,800 6.19 6.19
00-12-20 6.69 6.69 6.19 85,300 6.22 6.22
00-12-19 6.56 6.94 6.56 28,100 6.69 6.69
Date Open High Low Vol Cls adjCls
00-12-18 7.00 7.38 6.50 79,700 6.56 6.56
00-12-15 7.63 7.63 7.00 100,700 7.13 7.13
00-12-14 7.63 7.63 7.44 323,400 7.56 7.56
00-12-13 7.45 7.94 7.44 138,000 7.69 7.69
00-12-12 7.69 8.00 7.38 32,900 7.38 7.38
00-12-11 8.08 8.08 7.50 19,800 7.75 7.75
00-12-08 7.75 8.31 7.63 68,400 8.25 8.25
00-12-07 7.00 7.69 7.00 72,900 7.63 7.63
00-12-06 7.13 7.25 7.00 17,000 7.00 7.00
Date Open High Low Vol Cls adjCls
00-12-05 6.88 7.88 6.88 159,200 7.06 7.06
00-12-04 6.88 7.25 6.63 105,600 7.00 7.00
00-12-01 6.14 7.13 6.06 63,000 6.69 6.69
00-11-30 5.94 6.50 5.53 66,000 6.13 6.13
00-11-29 6.13 6.31 5.88 34,400 5.88 5.88
00-11-28 6.38 6.50 6.25 32,100 6.25 6.25
00-11-27 6.94 7.69 6.00 130,900 6.25 6.25
00-11-24 6.88 7.25 6.75 12,100 6.75 6.75
00-11-22 7.38 7.38 6.50 103,000 6.88 6.88
Date Open High Low Vol Cls adjCls
00-11-21 7.89 7.89 7.47 16,800 7.47 7.47
00-11-20 8.19 8.31 7.38 26,600 7.75 7.75
00-11-17 8.14 8.38 7.75 122,500 8.38 8.38
00-11-16 8.75 9.13 8.06 133,300 8.19 8.19
00-11-15 7.89 9.25 7.88 320,400 8.69 8.69
00-11-14 8.06 8.06 7.50 70,900 7.94 7.94
00-11-13 8.00 8.00 7.25 91,400 7.69 7.69
00-11-10 7.88 8.38 7.56 203,200 8.13 8.13
00-11-09 7.39 7.88 7.25 253,000 7.69 7.69
Date Open High Low Vol Cls adjCls
00-11-08 7.03 7.94 7.03 255,700 7.81 7.81
00-11-07 6.50 7.25 6.50 505,000 7.13 7.13
00-11-06 6.25 6.50 6.13 47,100 6.38 6.38
00-11-03 6.31 6.50 6.09 67,600 6.25 6.25
00-11-02 6.44 6.56 6.00 74,700 6.31 6.31
00-11-01 7.00 7.00 6.81 7,700 6.81 6.81
00-10-31 6.31 7.25 6.31 42,600 7.25 7.25
00-10-30 6.28 6.50 6.13 17,900 6.38 6.38
00-10-27 5.81 6.50 5.56 116,000 6.38 6.38
Date Open High Low Vol Cls adjCls
00-10-26 5.77 6.00 5.38 106,300 5.50 5.50
00-10-25 6.13 6.25 5.81 55,200 5.81 5.81
00-10-24 6.38 6.41 6.13 80,400 6.13 6.13
00-10-23 6.63 6.63 6.38 36,800 6.44 6.44
00-10-20 7.00 7.00 6.63 60,300 6.63 6.63
00-10-19 6.88 7.06 6.63 16,600 7.06 7.06
00-10-18 6.94 6.97 6.63 24,200 6.88 6.88
00-10-17 7.13 7.31 7.00 52,100 7.31 7.31
00-10-16 6.81 7.25 6.81 55,500 7.13 7.13
Date Open High Low Vol Cls adjCls
00-10-13 6.50 6.88 6.44 18,400 6.88 6.88
00-10-12 6.75 6.75 6.44 102,800 6.50 6.50
00-10-11 6.83 6.88 6.69 103,000 6.81 6.81
00-10-10 7.06 7.25 6.81 110,100 6.81 6.81
00-10-09 7.00 7.19 6.81 42,700 7.00 7.00
00-10-06 7.25 7.34 7.25 53,500 7.31 7.31
00-10-05 7.25 7.38 7.25 49,100 7.31 7.31
00-10-04 7.56 7.56 7.25 21,000 7.25 7.25
00-10-03 7.56 7.77 7.38 16,600 7.38 7.38
Date Open High Low Vol Cls adjCls
00-10-02 7.50 8.00 7.50 31,800 8.00 8.00
00-09-29 7.50 7.88 7.44 38,600 7.88 7.88
00-09-28 7.88 7.88 7.50 23,700 7.50 7.50
00-09-27 7.98 7.98 7.81 9,500 7.88 7.88
00-09-26 7.75 8.19 7.75 66,000 7.94 7.94
00-09-25 7.75 8.19 7.75 24,100 8.00 8.00
00-09-22 8.06 8.11 7.56 47,800 7.75 7.75
00-09-21 8.31 8.38 8.19 64,000 8.19 8.19
00-09-20 8.34 8.38 8.13 23,100 8.38 8.38
Date Open High Low Vol Cls adjCls
00-09-19 8.41 8.44 8.38 37,500 8.44 8.44
00-09-18 8.91 8.94 8.38 251,200 8.44 8.44
00-09-15 8.69 8.88 8.56 31,700 8.88 8.88
00-09-14 8.50 8.97 7.75 119,900 8.75 8.75
00-09-13 8.13 9.06 8.13 83,800 8.69 8.69
00-09-12 8.19 8.47 7.94 95,400 8.13 8.13
00-09-11 8.00 8.13 7.81 56,600 8.00 8.00
00-09-08 7.63 8.19 7.50 202,800 8.00 8.00
00-09-07 7.44 7.63 7.25 59,200 7.56 7.56
Date Open High Low Vol Cls adjCls
00-09-06 7.38 7.88 7.31 83,100 7.31 7.31
00-09-05 7.50 7.63 7.06 31,300 7.38 7.38
00-09-01 8.00 8.50 7.25 120,900 7.69 7.69
00-08-31 6.59 7.75 6.50 201,600 7.75 7.75
00-08-30 6.72 6.88 6.50 16,400 6.69 6.69
00-08-29 6.63 6.81 6.50 33,400 6.75 6.75
00-08-28 6.94 6.94 6.44 54,000 6.81 6.81
00-08-25 6.75 6.88 6.75 10,000 6.88 6.88
00-08-24 6.38 6.81 6.38 55,200 6.81 6.81
Date Open High Low Vol Cls adjCls
00-08-23 6.31 6.44 6.25 20,700 6.41 6.41
00-08-22 6.56 6.56 6.25 24,000 6.44 6.44
00-08-21 6.72 6.81 6.25 57,600 6.59 6.59
00-08-18 6.55 6.88 6.31 42,700 6.88 6.88
00-08-17 6.25 6.63 6.13 39,600 6.25 6.25
00-08-16 6.13 6.50 6.13 41,400 6.25 6.25
00-08-15 6.06 6.25 6.00 16,700 6.25 6.25
00-08-14 6.03 6.13 6.00 15,100 6.09 6.09
00-08-11 6.09 6.09 6.03 20,600 6.03 6.03
Date Open High Low Vol Cls adjCls
00-08-10 6.25 6.25 6.06 66,000 6.09 6.09
00-08-09 6.03 6.44 6.03 58,800 6.44 6.44
00-08-08 6.25 6.50 6.13 30,500 6.28 6.28
00-08-07 6.22 6.38 6.09 48,600 6.38 6.38
00-08-04 6.38 6.41 6.22 18,900 6.22 6.22
00-08-03 6.38 6.56 6.22 30,300 6.38 6.38
00-08-02 6.38 6.50 6.13 66,100 6.50 6.50
00-08-01 6.25 6.38 6.19 21,500 6.25 6.25
00-07-31 6.28 6.38 6.13 26,300 6.25 6.25
Date Open High Low Vol Cls adjCls
00-07-28 6.50 6.50 6.00 30,600 6.13 6.13
00-07-27 6.63 6.72 6.00 14,900 6.58 6.58
00-07-26 6.78 6.81 6.06 73,400 6.81 6.81
00-07-25 6.75 6.88 6.75 26,600 6.75 6.75
00-07-24 6.75 7.06 6.69 45,000 6.75 6.75
00-07-21 7.31 7.38 6.63 37,200 6.69 6.69
00-07-20 7.25 7.81 7.19 162,100 7.38 7.38
00-07-19 7.06 7.09 7.00 45,800 7.06 7.06
00-07-18 6.91 7.06 6.88 43,800 7.06 7.06
Date Open High Low Vol Cls adjCls
00-07-17 7.05 7.09 6.88 45,700 7.00 7.00
00-07-14 7.00 7.06 6.97 89,700 7.06 7.06
00-07-13 7.06 7.19 7.00 29,900 7.00 7.00
00-07-12 6.69 7.13 6.69 65,000 7.06 7.06
00-07-11 7.00 7.00 6.63 71,000 6.63 6.63
00-07-10 7.25 7.38 6.94 53,300 7.06 7.06
00-07-07 7.44 7.50 7.19 43,700 7.25 7.25
00-07-06 7.34 7.50 7.13 35,200 7.50 7.50
00-07-05 6.63 7.44 6.50 75,700 7.25 7.25
Date Open High Low Vol Cls adjCls
00-07-03 6.63 6.88 6.50 3,900 6.88 6.88
00-06-30 7.00 7.00 6.11 58,500 6.50 6.50
00-06-29 7.13 7.13 6.75 61,200 6.75 6.75
00-06-28 6.88 7.31 6.50 123,900 7.06 7.06
00-06-27 6.91 7.38 6.63 103,400 6.75 6.75
00-06-26 6.00 6.75 5.94 88,300 6.75 6.75
00-06-23 5.91 6.63 5.88 198,200 6.30 6.30
00-06-22 5.44 6.25 5.25 892,200 5.69 5.69
00-06-21 5.44 5.53 5.25 98,200 5.44 5.44
Date Open High Low Vol Cls adjCls
00-06-20 5.50 5.63 5.19 183,000 5.44 5.44
00-06-19 5.66 5.84 5.50 152,300 5.56 5.56
00-06-16 5.81 5.92 5.50 123,700 5.53 5.53
00-06-15 5.84 5.88 5.50 218,700 5.69 5.69
00-06-14 5.63 5.88 5.63 150,300 5.81 5.81
00-06-13 5.63 5.69 5.50 183,100 5.63 5.63
00-06-12 5.84 6.00 5.63 205,900 5.63 5.63
00-06-09 5.94 5.94 5.81 49,900 5.84 5.84
00-06-08 5.91 6.00 5.75 38,900 5.94 5.94
Date Open High Low Vol Cls adjCls
00-06-07 5.97 6.13 5.69 98,000 5.91 5.91
00-06-06 5.50 6.00 5.00 121,300 5.81 5.81
00-06-05 5.69 6.00 5.31 95,500 5.50 5.50
00-06-02 5.13 5.75 4.88 351,600 5.75 5.75
00-06-01 5.19 5.19 4.88 210,700 5.13 5.13
00-05-31 5.00 5.38 4.94 304,400 5.13 5.13
00-05-30 5.25 5.44 4.94 40,900 5.00 5.00
00-05-26 4.97 5.19 4.81 37,400 5.06 5.06
00-05-25 5.00 5.13 4.75 66,400 5.00 5.00
Date Open High Low Vol Cls adjCls
00-05-24 5.38 5.44 4.63 126,600 5.00 5.00
00-05-23 5.34 5.38 5.25 92,800 5.38 5.38
00-05-22 5.38 5.50 5.25 132,700 5.47 5.47
00-05-19 5.50 5.50 5.38 56,400 5.38 5.38
00-05-18 5.59 5.63 5.44 67,300 5.56 5.56
00-05-17 5.59 5.63 5.50 69,400 5.56 5.56
00-05-16 5.69 5.75 5.44 193,400 5.56 5.56
00-05-15 5.75 5.81 5.66 53,800 5.69 5.69
00-05-12 5.75 5.81 5.69 117,000 5.81 5.81
Date Open High Low Vol Cls adjCls
00-05-11 5.56 5.75 5.31 158,100 5.75 5.75
00-05-10 5.56 5.63 5.19 198,900 5.53 5.53
00-05-09 5.78 6.13 5.38 1,655,700 5.69 5.69
00-05-08 5.63 5.88 5.63 104,900 5.75 5.75
00-05-05 5.81 6.13 5.69 203,300 5.72 5.72
00-05-04 5.78 5.81 5.63 38,300 5.81 5.81
00-05-03 5.81 5.81 5.63 48,600 5.81 5.81
00-05-02 5.75 5.81 5.56 171,500 5.78 5.78
00-05-01 5.63 6.00 5.56 199,600 5.88 5.88
Date Open High Low Vol Cls adjCls
00-04-28 5.63 5.63 5.44 153,200 5.44 5.44
00-04-27 5.75 5.75 5.50 164,500 5.56 5.56
00-04-26 6.13 6.75 5.50 215,700 5.75 5.75
00-04-25 6.81 6.88 5.63 304,500 5.63 5.63
00-04-24 7.00 7.13 6.75 111,000 6.88 6.88
00-04-20 7.25 7.88 7.13 97,200 7.13 7.13
00-04-19 7.88 8.13 7.69 52,300 8.06 8.06
00-04-18 7.63 7.94 7.13 69,400 7.84 7.84
00-04-17 7.13 8.00 6.75 108,400 7.63 7.63
Date Open High Low Vol Cls adjCls
00-04-14 8.19 8.28 7.38 93,800 7.63 7.63
00-04-13 8.28 8.63 8.25 48,100 8.38 8.38
00-04-12 8.94 8.94 8.31 114,900 8.31 8.31
00-04-11 9.13 9.25 8.50 53,700 8.75 8.75
00-04-10 8.81 9.00 8.75 5,900 9.00 9.00
00-04-07 8.75 9.63 8.50 43,800 8.88 8.88
00-04-06 8.75 9.50 8.63 76,300 8.88 8.88
00-04-05 8.16 8.69 8.16 151,900 8.63 8.63
00-04-04 8.91 8.91 8.13 172,500 8.25 8.25
Date Open High Low Vol Cls adjCls
00-04-03 9.25 9.38 8.88 128,900 8.94 8.94
00-03-31 9.00 9.25 9.00 74,900 9.25 9.25
00-03-30 9.31 9.38 9.00 50,900 9.25 9.25
00-03-29 9.88 9.88 9.31 20,800 9.59 9.59
00-03-28 9.50 9.88 9.44 62,100 9.81 9.81
00-03-27 9.66 9.75 9.50 29,600 9.69 9.69
00-03-24 9.19 9.75 9.19 37,600 9.50 9.50
00-03-23 9.63 9.63 9.19 41,000 9.25 9.25
00-03-22 9.91 9.94 9.38 57,900 9.63 9.63
Date Open High Low Vol Cls adjCls
00-03-21 9.56 9.94 9.38 106,300 9.94 9.94
00-03-20 8.75 9.50 8.50 110,200 9.25 9.25
00-03-17 8.47 9.13 8.25 115,800 8.56 8.56
00-03-16 8.31 8.75 8.19 464,800 8.50 8.50
00-03-15 9.75 9.75 8.88 145,600 9.00 9.00
00-03-14 10.25 10.25 9.50 161,900 9.56 9.56
00-03-13 10.00 10.63 9.75 99,800 10.19 10.19
00-03-10 10.50 10.88 10.50 61,100 10.50 10.50
00-03-09 10.56 10.94 10.50 41,000 10.63 10.63
Date Open High Low Vol Cls adjCls
00-03-08 10.63 10.81 10.31 115,100 10.50 10.50
00-03-07 10.38 10.75 10.25 237,200 10.50 10.50
00-03-06 11.06 11.13 10.38 206,200 10.50 10.50
00-03-03 11.19 11.22 10.63 47,600 10.63 10.63
00-03-02 10.94 11.38 10.63 90,900 10.88 10.88
00-03-01 11.41 11.75 11.00 103,100 11.44 11.44
00-02-29 10.75 11.50 10.75 79,700 11.25 11.25
00-02-28 10.63 11.25 10.50 45,500 11.00 11.00
00-02-25 10.75 11.06 10.63 77,900 10.81 10.81
Date Open High Low Vol Cls adjCls
00-02-24 11.13 11.25 10.75 58,000 10.81 10.81
00-02-23 11.38 11.63 11.13 67,000 11.25 11.25
00-02-22 11.31 11.50 11.00 1,187,100 11.38 11.38
00-02-18 12.03 12.38 9.88 177,400 11.00 11.00
00-02-17 12.38 12.44 11.63 234,300 11.88 11.88
00-02-16 12.63 12.69 12.00 211,100 12.06 12.06
00-02-15 12.75 13.00 12.50 217,200 12.69 12.69
00-02-14 12.63 13.38 12.50 212,500 12.78 12.78
00-02-11 12.75 12.88 12.44 300,100 12.75 12.75
Date Open High Low Vol Cls adjCls
00-02-10 12.44 12.75 12.38 109,900 12.69 12.69
00-02-09 12.31 13.06 12.25 101,700 12.81 12.81
00-02-08 12.38 12.56 12.38 58,100 12.44 12.44
00-02-07 12.38 12.88 12.00 54,500 12.38 12.38
00-02-04 12.88 13.00 12.50 70,200 12.50 12.50
00-02-03 12.06 12.75 11.88 459,800 12.75 12.75
00-02-02 12.00 12.25 11.63 19,900 11.88 11.88
00-02-01 11.91 12.13 11.63 59,300 12.06 12.06
00-01-31 12.38 12.38 11.19 141,100 11.94 11.94
Date Open High Low Vol Cls adjCls
00-01-28 12.81 12.88 12.00 62,800 12.63 12.63
00-01-27 13.13 13.13 12.88 23,000 12.94 12.94
00-01-26 13.00 13.13 12.88 29,900 13.13 13.13
00-01-25 13.38 13.50 12.88 208,400 13.00 13.00
00-01-24 13.56 13.75 13.31 74,700 13.38 13.38
00-01-21 13.69 14.00 13.13 305,500 13.56 13.56
00-01-20 13.00 13.25 12.88 167,700 13.13 13.13
00-01-19 14.44 14.50 12.75 145,300 12.88 12.88
00-01-18 12.88 15.13 12.88 438,800 13.94 13.94
Date Open High Low Vol Cls adjCls
00-01-14 12.75 13.25 12.25 72,000 12.88 12.88
00-01-13 12.88 13.25 12.25 27,900 12.25 12.25
00-01-12 12.75 13.13 12.75 89,800 13.00 13.00
00-01-11 12.38 13.00 11.75 105,800 12.75 12.75
00-01-10 12.13 12.50 11.63 82,800 12.50 12.50
00-01-07 12.94 13.00 11.69 70,000 12.25 12.25
00-01-06 13.00 13.31 12.56 50,600 12.94 12.94
00-01-05 12.88 13.31 12.50 158,700 13.19 13.19
00-01-04 11.84 12.94 11.63 206,900 12.63 12.63
Date Open High Low Vol Cls adjCls
00-01-03 10.81 12.00 10.69 199,800 11.88 11.88
99-12-31 10.44 11.00 10.25 94,700 10.44 10.44
99-12-30 10.47 10.75 10.13 91,000 10.50 10.50
99-12-29 10.31 10.75 10.25 69,400 10.63 10.63
99-12-28 10.25 10.50 10.19 123,900 10.28 10.28
99-12-27 10.84 10.88 10.63 75,800 10.69 10.69
99-12-23 10.81 11.13 10.06 120,000 11.00 11.00
99-12-22 11.13 11.25 10.50 367,300 10.63 10.63
99-12-21 11.31 11.50 10.50 308,100 11.06 11.06
Date Open High Low Vol Cls adjCls
99-12-20 10.97 11.44 10.63 244,700 11.25 11.25
99-12-17 10.50 11.44 10.06 1,083,900 10.94 10.94
99-12-16 15.38 15.38 11.75 663,400 11.94 11.94
99-12-15 16.00 16.38 15.75 308,200 15.75 15.75
99-12-14 15.75 17.00 15.75 260,200 15.88 15.88
99-12-13 16.00 16.69 15.63 241,600 15.75 15.75
99-12-10 15.13 16.38 15.13 211,800 16.00 16.00
99-12-09 17.56 17.56 14.88 566,200 15.00 15.00
99-12-08 17.00 17.75 16.63 398,200 17.25 17.25
Date Open High Low Vol Cls adjCls
99-12-07 16.00 17.25 15.88 445,200 16.44 16.44
99-12-06 16.00 16.13 15.56 58,500 16.06 16.06
99-12-03 16.38 16.38 15.50 79,800 15.56 15.56
99-12-02 15.75 16.38 15.50 133,400 16.25 16.25
99-12-01 15.63 15.75 15.13 66,300 15.69 15.69
99-11-30 16.63 16.72 15.63 264,200 16.13 16.13
99-11-29 17.00 17.38 16.50 550,800 16.75 16.75
99-11-26 16.38 17.13 16.00 185,900 17.00 17.00
99-11-24 15.38 16.38 15.31 263,500 16.25 16.25
Date Open High Low Vol Cls adjCls
99-11-23 15.53 16.63 15.25 272,300 16.25 16.25
99-11-22 14.88 15.81 14.50 220,200 15.81 15.81
99-11-19 14.38 14.88 14.13 127,400 14.88 14.88
99-11-18 13.63 14.38 13.25 74,400 14.25 14.25
99-11-17 14.00 14.00 13.13 91,100 13.56 13.56
99-11-16 13.94 14.13 13.63 68,500 14.00 14.00
99-11-15 15.00 15.00 13.50 108,900 13.75 13.75
99-11-12 15.00 16.00 14.63 418,000 14.63 14.63
99-11-11 15.06 15.25 14.13 240,900 14.69 14.69
Date Open High Low Vol Cls adjCls
99-11-10 14.63 14.81 14.13 41,100 14.56 14.56
99-11-09 14.50 14.88 14.00 51,000 14.63 14.63
99-11-08 13.38 14.94 13.25 147,100 14.69 14.69
99-11-05 13.94 14.00 13.44 116,400 13.50 13.50
99-11-04 14.25 14.63 13.50 75,800 13.63 13.63
99-11-03 14.81 14.94 14.06 52,300 14.25 14.25
99-11-02 14.69 15.25 14.44 522,400 14.88 14.88
99-11-01 12.44 14.25 12.38 452,300 14.25 14.25
99-10-29 12.44 12.50 12.00 70,300 12.38 12.38
Date Open High Low Vol Cls adjCls
99-10-28 12.50 12.75 12.44 22,900 12.50 12.50
99-10-27 12.44 12.88 12.44 57,800 12.63 12.63
99-10-26 12.13 12.63 12.06 158,700 12.50 12.50
99-10-25 11.50 12.00 11.50 92,900 11.63 11.63
99-10-22 12.38 12.38 11.75 41,100 12.00 12.00
99-10-21 12.25 12.75 12.00 140,400 12.25 12.25
99-10-20 12.13 12.75 12.13 101,700 12.56 12.56
99-10-19 11.50 12.13 11.50 85,400 12.06 12.06
99-10-18 11.88 12.00 11.19 29,300 11.63 11.63
Date Open High Low Vol Cls adjCls
99-10-15 12.31 12.34 11.63 45,700 12.06 12.06
99-10-14 12.31 12.44 12.19 33,700 12.44 12.44
99-10-13 12.38 12.50 12.19 18,600 12.44 12.44
99-10-12 12.81 13.00 12.50 35,500 12.50 12.50
99-10-11 12.63 13.38 12.63 119,100 12.69 12.69
99-10-08 12.31 12.69 12.13 73,800 12.56 12.56
99-10-07 12.94 12.94 12.00 78,700 12.38 12.38
99-10-06 12.00 12.94 11.63 130,200 12.94 12.94
99-10-05 11.44 11.88 11.38 77,800 11.88 11.88
Date Open High Low Vol Cls adjCls
99-10-04 11.38 11.50 11.13 23,100 11.25 11.25
99-10-01 11.00 11.50 10.88 36,600 11.13 11.13
99-09-30 11.38 11.50 10.88 42,700 10.94 10.94
99-09-29 11.44 12.00 11.25 51,700 11.63 11.63
99-09-28 11.94 11.94 11.00 49,400 11.50 11.50
99-09-27 11.75 12.13 11.75 65,300 11.94 11.94
99-09-24 11.75 12.25 11.69 36,600 11.69 11.69
99-09-23 12.06 12.56 11.81 135,900 12.00 12.00
99-09-22 11.94 12.19 11.94 44,700 12.00 12.00
Date Open High Low Vol Cls adjCls
99-09-21 11.44 12.00 11.38 54,800 11.94 11.94
99-09-20 12.00 12.13 11.63 45,000 11.88 11.88
99-09-17 12.00 12.38 11.88 44,100 12.00 12.00
99-09-16 12.00 12.13 11.50 78,000 12.00 12.00
99-09-15 12.50 12.75 12.13 49,600 12.19 12.19
99-09-14 12.13 12.88 12.13 90,600 12.44 12.44
99-09-13 12.38 12.88 12.19 92,100 12.19 12.19
99-09-10 11.88 12.50 11.81 152,900 12.38 12.38
99-09-09 11.31 12.00 11.25 132,000 11.81 11.81
Date Open High Low Vol Cls adjCls
99-09-08 11.50 11.50 11.25 71,500 11.38 11.38
99-09-07 11.47 11.50 11.13 117,600 11.50 11.50
99-09-03 11.50 11.63 11.38 35,000 11.38 11.38
99-09-02 11.44 11.50 11.00 37,800 11.50 11.50
99-09-01 11.19 11.69 11.19 56,900 11.56 11.56
99-08-31 11.06 11.38 10.88 27,800 11.38 11.38
99-08-30 11.06 11.25 10.75 37,400 11.06 11.06
99-08-27 11.19 11.25 11.00 33,400 11.16 11.16
99-08-26 10.97 11.50 10.88 67,900 11.50 11.50
Date Open High Low Vol Cls adjCls
99-08-25 10.81 11.25 10.81 89,100 10.94 10.94
99-08-24 11.31 11.38 10.50 46,100 11.00 11.00
99-08-23 11.38 11.63 11.25 59,900 11.25 11.25
99-08-20 11.25 11.50 11.00 105,700 11.44 11.44
99-08-19 11.00 11.44 11.00 57,500 11.31 11.31
99-08-18 11.38 11.44 10.75 51,500 11.00 11.00
99-08-17 11.50 11.50 11.13 64,600 11.19 11.19
99-08-16 11.94 11.94 11.38 125,800 11.50 11.50
99-08-13 11.38 11.75 11.38 97,300 11.56 11.56
Date Open High Low Vol Cls adjCls
99-08-12 11.50 11.75 11.38 49,700 11.44 11.44
99-08-11 11.25 11.94 11.25 34,600 11.63 11.63
99-08-10 11.00 11.50 10.63 74,700 11.25 11.25
99-08-09 11.31 11.56 11.00 45,800 11.00 11.00
99-08-06 10.63 11.75 10.50 83,600 11.38 11.38
99-08-05 9.88 10.88 9.88 154,900 10.88 10.88
99-08-04 12.00 12.06 10.50 135,000 10.72 10.72
99-08-03 12.13 12.25 11.50 162,400 11.88 11.88
99-08-02 11.63 12.25 11.63 87,500 12.25 12.25
Date Open High Low Vol Cls adjCls
99-07-30 12.25 12.50 11.25 65,600 11.50 11.50
99-07-29 12.25 12.63 12.00 57,800 12.25 12.25
99-07-28 11.63 12.81 11.63 187,400 12.69 12.69
99-07-27 12.13 12.13 11.25 63,600 11.63 11.63
99-07-26 12.50 12.50 11.75 53,100 11.88 11.88
99-07-23 12.13 13.50 12.00 370,300 12.47 12.47
99-07-22 12.00 12.00 11.25 55,600 11.56 11.56
99-07-21 11.75 12.13 11.75 100,500 11.88 11.88
99-07-20 11.88 12.00 11.69 142,200 11.75 11.75
Date Open High Low Vol Cls adjCls
99-07-19 11.88 12.25 11.63 96,700 12.00 12.00
99-07-16 11.44 11.88 11.25 110,200 11.69 11.69
99-07-15 11.13 11.38 10.75 116,400 11.25 11.25
99-07-14 11.38 11.63 11.13 51,400 11.13 11.13
99-07-13 11.63 11.75 11.38 42,400 11.56 11.56
99-07-12 12.13 12.19 11.56 95,200 11.63 11.63
99-07-09 11.00 11.50 11.00 73,700 11.38 11.38
99-07-08 11.31 11.38 11.00 67,700 11.00 11.00
99-07-07 11.31 12.00 11.13 186,200 11.25 11.25
Date Open High Low Vol Cls adjCls
99-07-06 10.75 11.50 10.25 243,000 11.38 11.38
99-07-02 10.72 11.00 10.31 98,600 10.31 10.31
99-07-01 10.44 11.00 10.38 200,300 10.75 10.75
99-06-30 10.19 10.50 9.50 297,800 10.44 10.44
99-06-29 10.25 10.25 10.00 82,100 10.19 10.19
99-06-28 10.25 11.00 10.13 208,100 10.13 10.13
99-06-25 10.25 10.75 10.13 239,700 10.19 10.19
99-06-24 9.44 10.44 9.38 255,300 10.00 10.00
99-06-23 9.00 9.50 9.00 247,700 9.44 9.44
Date Open High Low Vol Cls adjCls
99-06-22 8.47 9.13 8.38 249,000 9.06 9.06
99-06-21 8.38 8.69 8.38 85,500 8.50 8.50
99-06-18 8.38 8.56 8.25 64,800 8.25 8.25
99-06-17 7.88 8.56 7.88 43,400 8.38 8.38
99-06-16 8.00 8.56 7.94 97,100 8.00 8.00
99-06-15 8.00 8.00 7.81 41,200 7.81 7.81
99-06-14 8.00 8.13 7.81 39,500 8.00 8.00
99-06-11 7.75 8.38 7.63 66,400 8.06 8.06
99-06-10 8.25 8.44 7.69 95,600 7.81 7.81
Date Open High Low Vol Cls adjCls
99-06-09 8.50 8.69 8.09 84,400 8.31 8.31
99-06-08 8.38 8.38 8.19 81,600 8.25 8.25
99-06-07 8.25 8.50 7.88 108,400 8.25 8.25
99-06-04 8.38 8.75 8.06 124,300 8.25 8.25
99-06-03 8.38 8.50 7.94 132,500 8.44 8.44
99-06-02 8.88 8.94 8.25 92,100 8.44 8.44
99-06-01 8.50 8.88 8.25 92,500 8.88 8.88
99-05-28 8.69 8.75 8.19 105,900 8.38 8.38
99-05-27 9.25 9.38 8.50 158,900 8.63 8.63
Date Open High Low Vol Cls adjCls
99-05-26 9.38 9.38 9.19 135,700 9.25 9.25
99-05-25 9.31 9.50 9.19 76,400 9.25 9.25
99-05-24 9.31 9.38 9.00 125,000 9.31 9.31
99-05-21 9.50 9.50 8.75 192,800 9.38 9.38
99-05-20 8.00 9.75 7.94 1,022,100 9.31 9.31
99-05-19 7.63 8.00 7.63 216,500 8.00 8.00
99-05-18 8.00 8.00 7.56 68,200 7.75 7.75
99-05-17 7.94 8.13 7.75 45,600 8.00 8.00
99-05-14 8.00 8.06 7.88 174,400 8.00 8.00
Date Open High Low Vol Cls adjCls
99-05-13 7.88 8.00 7.75 147,300 8.00 8.00
99-05-12 7.38 7.75 7.19 147,300 7.56 7.56
99-05-11 7.25 7.63 7.25 63,900 7.31 7.31
99-05-10 7.25 7.44 7.19 89,000 7.31 7.31
99-05-07 7.25 7.50 7.13 47,500 7.50 7.50
99-05-06 7.44 7.50 7.00 43,800 7.19 7.19
99-05-05 7.63 7.63 7.38 28,100 7.44 7.44
99-05-04 7.31 8.00 7.31 57,300 7.56 7.56
99-05-03 7.63 7.69 7.38 72,900 7.56 7.56
Date Open High Low Vol Cls adjCls
99-04-30 7.50 7.63 7.31 66,400 7.63 7.63
99-04-29 7.44 7.63 7.44 35,500 7.44 7.44
99-04-28 7.50 7.75 7.38 50,600 7.50 7.50
99-04-27 8.00 8.00 7.50 103,400 7.63 7.63
99-04-26 7.38 8.00 7.38 76,800 7.94 7.94
99-04-23 7.50 7.75 7.25 105,800 7.56 7.56
99-04-22 7.00 7.75 7.00 96,900 7.25 7.25
99-04-21 7.00 7.44 6.88 135,400 7.31 7.31
99-04-20 6.56 6.69 6.50 27,700 6.50 6.50
Date Open High Low Vol Cls adjCls
99-04-19 6.63 6.88 6.63 57,900 6.69 6.69
99-04-16 6.38 6.75 6.38 42,400 6.66 6.66
99-04-15 6.38 6.75 6.38 20,900 6.59 6.59
99-04-14 6.25 6.75 6.25 45,600 6.63 6.63
99-04-13 6.50 6.75 6.25 76,000 6.44 6.44
99-04-12 6.25 6.63 6.25 24,300 6.63 6.63
99-04-09 6.38 6.75 6.38 17,300 6.75 6.75
99-04-08 6.75 6.75 6.41 79,200 6.41 6.41
99-04-07 6.69 6.94 6.63 16,100 6.69 6.69
Date Open High Low Vol Cls adjCls
99-04-06 7.00 7.00 6.63 84,700 6.63 6.63
99-04-05 6.94 7.00 6.75 39,700 6.88 6.88
99-04-01 6.69 6.94 6.69 26,100 6.75 6.75
99-03-31 6.56 6.88 6.56 103,300 6.75 6.75
99-03-30 6.75 6.75 6.56 66,900 6.69 6.69
99-03-29 6.50 6.69 6.38 62,600 6.63 6.63
99-03-26 6.88 6.88 6.25 58,700 6.25 6.25
99-03-25 6.63 6.88 6.63 47,500 6.63 6.63
99-03-24 6.63 6.63 6.28 60,500 6.63 6.63
Date Open High Low Vol Cls adjCls
99-03-23 6.69 6.94 6.44 57,000 6.56 6.56
99-03-22 6.88 7.00 6.63 64,500 6.88 6.88
99-03-19 6.50 6.75 6.38 90,900 6.56 6.56
99-03-18 6.75 6.94 6.50 68,600 6.56 6.56
99-03-17 7.00 7.25 6.75 26,200 6.81 6.81
99-03-16 7.13 7.38 6.75 79,200 6.88 6.88
99-03-15 7.50 7.56 7.13 136,700 7.13 7.13
99-03-12 7.13 7.44 7.13 66,600 7.38 7.38
99-03-11 7.00 7.13 6.69 170,900 7.00 7.00
Date Open High Low Vol Cls adjCls
99-03-10 6.50 6.88 6.50 119,700 6.88 6.88
99-03-09 6.88 7.00 6.00 391,600 6.25 6.25
99-03-08 7.81 7.94 7.00 264,100 7.00 7.00
99-03-05 8.00 8.06 7.63 217,300 7.81 7.81
99-03-04 6.91 8.09 6.88 622,100 7.28 7.28
99-03-03 6.97 7.06 6.84 184,800 6.91 6.91
99-03-02 6.88 7.00 6.75 321,200 6.81 6.81
99-03-01 6.56 6.81 6.50 162,800 6.66 6.66
99-02-26 6.63 7.13 6.44 315,700 6.50 6.50
Date Open High Low Vol Cls adjCls
99-02-25 6.44 6.69 6.44 90,800 6.56 6.56
99-02-24 6.53 6.69 6.44 95,100 6.50 6.50
99-02-23 6.63 6.75 6.47 232,200 6.53 6.53
99-02-22 6.88 6.88 6.56 87,600 6.59 6.59
99-02-19 6.75 6.75 6.56 98,800 6.69 6.69
99-02-18 6.88 6.88 6.59 104,500 6.75 6.75
99-02-17 6.50 6.88 6.50 116,300 6.53 6.53
99-02-16 6.88 7.00 6.50 160,300 6.56 6.56
99-02-12 6.81 6.81 6.56 75,100 6.59 6.59
Date Open High Low Vol Cls adjCls
99-02-11 6.75 6.81 6.63 206,600 6.69 6.69
99-02-10 6.88 7.00 6.75 244,000 6.81 6.81
99-02-09 7.06 7.13 6.91 279,400 6.97 6.97
99-02-08 7.31 7.31 6.94 342,900 7.00 7.00
99-02-05 7.44 7.50 6.88 771,000 6.88 6.88
99-02-04 8.13 8.25 7.00 438,600 7.06 7.06
99-02-03 8.19 8.63 7.50 1,317,300 8.00 8.00
99-02-02 9.63 9.75 9.13 166,700 9.63 9.63
99-02-01 10.13 10.13 9.44 639,000 9.69 9.69
Date Open High Low Vol Cls adjCls
99-01-29 10.00 10.25 9.88 107,700 9.94 9.94
99-01-28 10.06 10.06 9.81 235,800 9.94 9.94
99-01-27 10.06 10.09 9.88 166,500 9.88 9.88
99-01-26 10.06 10.06 9.94 170,600 10.06 10.06
99-01-25 9.81 10.13 9.81 98,300 10.00 10.00
99-01-22 10.13 10.13 9.75 179,400 9.81 9.81
99-01-21 10.13 10.13 9.75 118,000 9.88 9.88
99-01-20 10.25 10.25 9.75 254,300 10.13 10.13
99-01-19 10.31 10.38 9.75 246,900 10.06 10.06
Date Open High Low Vol Cls adjCls
99-01-15 10.06 10.25 9.63 171,900 9.63 9.63
99-01-14 10.25 10.25 9.75 126,200 10.13 10.13
99-01-13 9.88 10.06 9.75 227,000 10.06 10.06
99-01-12 10.00 10.06 9.69 118,400 9.94 9.94
99-01-11 10.13 10.38 9.88 223,000 10.00 10.00
99-01-08 10.38 10.38 9.88 321,900 10.00 10.00
99-01-07 10.13 10.31 9.94 231,800 9.94 9.94
99-01-06 10.38 10.38 9.75 324,500 9.94 9.94
99-01-05 8.75 10.25 8.50 641,800 9.75 9.75
Date Open High Low Vol Cls adjCls
99-01-04 11.13 11.75 9.75 210,000 10.00 10.00
98-12-31 9.63 11.13 9.44 334,900 11.13 11.13
98-12-30 10.25 10.38 9.25 658,300 9.50 9.50
98-12-29 11.06 11.13 9.88 295,500 10.13 10.13
98-12-28 10.88 11.25 10.88 255,800 11.25 11.25
98-12-24 11.25 11.25 10.88 67,700 10.88 10.88
98-12-23 11.25 11.50 10.88 128,000 11.13 11.13
98-12-22 11.50 11.75 10.63 130,100 11.25 11.25
98-12-21 11.63 11.63 10.50 176,600 11.38 11.38
Date Open High Low Vol Cls adjCls
98-12-18 11.31 12.00 11.00 120,700 11.06 11.06
98-12-17 10.25 11.63 10.00 300,000 11.19 11.19
98-12-16 9.50 10.63 8.75 613,000 10.19 10.19
98-12-15 9.50 9.63 9.00 468,100 9.06 9.06
98-12-14 10.19 10.19 8.56 797,900 9.23 9.23
98-12-11 10.50 10.75 9.75 610,000 10.19 10.19
98-12-10 12.38 12.44 10.56 428,600 10.69 10.69
98-12-09 13.13 13.13 11.88 387,200 11.88 11.88
98-12-08 13.88 13.88 13.00 184,900 13.06 13.06
Date Open High Low Vol Cls adjCls
98-12-07 14.13 14.50 13.56 106,200 13.63 13.63
98-12-04 13.88 14.63 13.69 126,700 14.44 14.44
98-12-03 13.13 13.69 12.88 136,100 13.69 13.69
98-12-02 13.38 13.88 12.88 137,200 13.00 13.00
98-12-01 12.75 13.81 12.75 113,900 13.56 13.56
98-11-30 12.88 13.13 12.38 264,900 13.00 13.00
98-11-27 13.06 13.25 12.63 85,300 12.88 12.88
98-11-25 13.13 13.50 12.75 98,900 13.06 13.06
98-11-24 13.50 13.88 13.00 291,800 13.25 13.25
Date Open High Low Vol Cls adjCls
98-11-23 14.00 14.06 13.13 263,700 13.63 13.63
98-11-20 15.00 15.50 13.38 229,100 14.06 14.06
98-11-19 13.63 15.00 13.00 235,500 14.50 14.50
98-11-18 13.63 13.88 13.25 81,900 13.50 13.50
98-11-17 15.00 15.13 13.13 202,300 13.88 13.88
98-11-16 14.25 15.13 14.19 85,900 15.13 15.13
98-11-13 15.25 15.38 14.31 89,100 14.31 14.31
98-11-12 14.13 15.50 14.13 68,300 15.19 15.19
98-11-11 14.38 14.50 14.25 131,300 14.25 14.25
Date Open High Low Vol Cls adjCls
98-11-10 14.25 14.50 13.88 151,600 14.19 14.19
98-11-09 14.13 14.38 13.00 93,800 14.19 14.19
98-11-06 13.88 14.38 13.25 145,400 14.25 14.25
98-11-05 13.00 14.44 12.19 610,000 14.00 14.00
98-11-04 15.00 15.25 12.25 245,900 12.88 12.88
98-11-03 15.50 16.00 14.00 61,100 14.38 14.38
98-11-02 15.88 16.38 15.25 83,500 15.63 15.63
98-10-30 14.88 15.88 14.88 55,700 15.00 15.00
98-10-29 14.00 14.88 13.88 56,300 14.88 14.88
Date Open High Low Vol Cls adjCls
98-10-28 14.50 14.50 13.75 35,400 14.06 14.06
98-10-27 15.38 15.75 14.50 122,900 14.88 14.88
98-10-26 15.50 16.13 15.38 56,800 15.38 15.38
98-10-23 14.88 15.25 14.50 96,000 15.25 15.25
98-10-22 15.50 15.50 14.75 154,200 15.00 15.00
98-10-21 14.56 15.50 14.50 298,200 15.50 15.50
98-10-20 13.88 15.00 13.88 125,600 14.38 14.38
98-10-19 13.38 14.38 13.00 77,800 13.75 13.75
98-10-16 12.50 13.50 12.13 56,400 13.50 13.50
Date Open High Low Vol Cls adjCls
98-10-15 13.00 13.50 12.13 161,900 12.13 12.13
98-10-14 11.75 13.00 11.56 29,800 12.88 12.88
98-10-13 10.88 12.06 10.88 24,500 11.81 11.81
98-10-12 10.75 11.31 10.50 112,400 11.13 11.13
98-10-09 10.38 10.63 10.13 182,200 10.50 10.50
98-10-08 11.38 11.75 9.63 125,600 10.38 10.38
98-10-07 11.88 12.13 11.50 42,200 11.50 11.50
98-10-06 11.75 12.13 11.75 79,200 12.00 12.00
98-10-05 12.13 12.13 11.63 112,300 11.75 11.75
Date Open High Low Vol Cls adjCls
98-10-02 12.00 12.88 11.88 58,900 12.50 12.50
98-10-01 12.38 12.38 12.00 63,100 12.25 12.25
98-09-30 12.25 12.50 12.00 138,100 12.25 12.25
98-09-29 13.25 13.25 12.50 125,500 12.63 12.63
98-09-28 12.63 13.38 12.63 89,200 13.00 13.00
98-09-25 12.50 13.00 12.31 101,500 12.50 12.50
98-09-24 13.19 13.63 12.56 89,600 12.56 12.56
98-09-23 14.50 14.50 12.88 108,000 13.00 13.00
98-09-22 15.25 15.25 14.13 27,000 14.38 14.38
Date Open High Low Vol Cls adjCls
98-09-21 14.25 15.13 13.75 54,900 15.00 15.00
98-09-18 15.25 15.25 14.50 40,700 15.13 15.13
98-09-17 14.75 14.88 14.13 62,400 14.50 14.50
98-09-16 15.31 15.81 14.88 135,700 15.50 15.50
98-09-15 13.88 14.56 13.75 187,400 14.56 14.56
98-09-14 11.63 13.25 11.63 170,600 13.25 13.25
98-09-11 10.00 11.25 9.75 248,900 11.25 11.25
98-09-10 10.13 10.50 9.75 179,400 10.50 10.50
98-09-09 10.00 10.63 9.75 96,600 10.38 10.38
Date Open High Low Vol Cls adjCls
98-09-08 11.13 11.25 9.63 145,500 9.75 9.75
98-09-04 11.38 11.88 10.19 184,000 10.75 10.75
98-09-03 11.63 11.75 10.63 170,900 11.00 11.00
98-09-02 11.63 12.63 11.13 210,100 11.13 11.13
98-09-01 11.13 11.75 10.38 307,000 11.38 11.38
98-08-31 12.50 13.00 10.25 124,800 10.25 10.25
98-08-28 13.13 13.25 12.13 117,800 12.56 12.56
98-08-27 12.00 12.75 11.63 111,600 12.38 12.38
98-08-26 14.38 14.38 12.25 189,000 12.81 12.81
Date Open High Low Vol Cls adjCls
98-08-25 16.00 16.00 14.13 126,400 14.38 14.38
98-08-24 15.88 16.25 15.50 75,100 15.81 15.81
98-08-21 16.13 16.50 15.75 105,700 16.25 16.25
98-08-20 16.50 16.50 16.13 63,900 16.50 16.50
98-08-19 17.00 17.50 16.69 43,500 17.00 17.00
98-08-18 17.13 17.63 17.00 63,900 17.00 17.00
98-08-17 18.13 18.13 17.38 123,400 17.69 17.69
98-08-14 18.25 18.25 17.69 18,500 18.00 18.00
98-08-13 18.75 18.75 16.75 176,500 17.63 17.63
Date Open High Low Vol Cls adjCls
98-08-12 17.13 18.63 16.75 70,500 18.50 18.50
98-08-11 15.75 16.75 15.75 46,300 16.75 16.75
98-08-10 18.00 18.00 16.50 48,500 16.63 16.63
98-08-07 17.50 18.88 17.25 113,700 17.88 17.88
98-08-06 17.13 17.50 16.63 99,400 17.00 17.00
98-08-05 15.50 17.50 15.50 109,200 16.88 16.88
98-08-04 17.13 17.75 15.25 186,400 16.00 16.00
98-08-03 19.38 19.50 16.38 301,400 16.94 16.94
98-07-31 20.25 20.75 19.00 88,600 19.25 19.25
Date Open High Low Vol Cls adjCls
98-07-30 20.88 21.13 20.13 76,600 20.13 20.13
98-07-29 21.00 21.63 20.63 78,100 20.88 20.88
98-07-28 21.88 22.00 20.25 154,700 20.63 20.63