Federal-Mogul Holdings Corporation (FDML)

13.17
+1.44 (+14.69%)
Exchange
NMS
Day Range
9.89 - 11.78
52 Week Range
9.64 - 11.78
Open
10.00
Avg. Vol
196,197
Market Cap
1.90B
Short ratio
9.50
PE ratio
PEG Ratio
0.00
Earnings Share
-1.46

Federal-Mogul Holdings Corporation (FDML) Historicals

Date Open High Low Vol Cls adjCls
15-07-29 10.00 11.78 9.89 833,500 11.24 11.24
15-07-28 9.83 9.93 9.64 133,900 9.80 9.80
15-07-27 9.86 9.96 9.70 105,000 9.75 9.75
15-07-24 10.10 10.18 9.87 142,200 9.90 9.90
15-07-23 10.12 10.21 10.05 116,500 10.11 10.11
15-07-22 10.19 10.30 10.06 67,400 10.08 10.08
15-07-21 10.29 10.49 10.18 63,900 10.25 10.25
15-07-20 10.55 10.62 10.22 137,400 10.32 10.32
15-07-17 10.50 10.58 10.39 104,300 10.56 10.56
Date Open High Low Vol Cls adjCls
15-07-16 10.75 10.79 10.45 156,500 10.49 10.49
15-07-15 10.71 10.74 10.51 120,400 10.58 10.58
15-07-14 10.66 10.82 10.65 200,700 10.71 10.71
15-07-13 10.50 10.70 10.39 230,600 10.69 10.69
15-07-10 10.42 10.44 10.28 102,500 10.39 10.39
15-07-09 10.64 10.70 10.27 177,800 10.30 10.30
15-07-08 10.51 10.64 10.28 174,000 10.47 10.47
15-07-07 10.88 10.88 10.28 228,600 10.64 10.64
15-07-06 10.99 11.10 10.77 190,400 10.91 10.91
Date Open High Low Vol Cls adjCls
15-07-02 11.16 11.19 11.04 87,400 11.10 11.10
15-07-01 11.47 11.47 11.11 134,500 11.17 11.17
15-06-30 11.66 11.66 11.12 236,800 11.35 11.35
15-06-29 12.01 12.15 11.50 159,100 11.55 11.55
15-06-26 11.89 12.18 11.83 586,500 12.10 12.10
15-06-25 11.95 11.99 11.80 125,500 11.88 11.88
15-06-24 11.95 12.02 11.81 98,300 11.90 11.90
15-06-23 11.70 11.97 11.62 150,400 11.96 11.96
15-06-22 11.86 11.88 11.62 168,200 11.70 11.70
Date Open High Low Vol Cls adjCls
15-06-19 11.81 11.90 11.75 451,300 11.77 11.77
15-06-18 11.90 11.95 11.75 233,700 11.79 11.79
15-06-17 11.79 11.97 11.78 173,700 11.86 11.86
15-06-16 11.71 11.78 11.56 157,300 11.72 11.72
15-06-15 12.27 12.43 11.51 378,100 11.72 11.72
15-06-12 12.29 12.41 12.18 78,800 12.37 12.37
15-06-11 12.52 12.68 12.21 70,900 12.29 12.29
15-06-10 12.28 12.60 12.22 184,800 12.43 12.43
15-06-09 12.06 12.28 12.05 130,400 12.18 12.18
Date Open High Low Vol Cls adjCls
15-06-08 12.34 12.52 12.06 259,000 12.08 12.08
15-06-05 12.50 12.52 12.32 168,600 12.39 12.39
15-06-04 12.92 12.92 12.46 121,100 12.54 12.54
15-06-03 12.73 12.99 12.69 142,500 12.95 12.95
15-06-02 12.56 12.86 12.49 87,200 12.67 12.67
15-06-01 12.56 12.78 12.35 134,400 12.60 12.60
15-05-29 12.56 12.70 12.35 229,500 12.43 12.43
15-05-28 12.68 12.74 12.56 85,000 12.60 12.60
15-05-27 12.60 12.73 12.46 86,600 12.70 12.70
Date Open High Low Vol Cls adjCls
15-05-26 12.72 12.72 12.46 107,400 12.57 12.57
15-05-22 13.03 13.04 12.66 120,700 12.73 12.73
15-05-21 12.96 13.11 12.92 94,400 13.04 13.04
15-05-20 12.98 12.98 12.82 147,500 12.96 12.96
15-05-19 13.10 13.17 12.92 195,200 12.95 12.95
15-05-18 12.86 13.08 12.80 156,900 13.06 13.06
15-05-15 12.82 12.89 12.62 116,900 12.83 12.83
15-05-14 12.78 12.90 12.73 145,600 12.82 12.82
15-05-13 12.50 12.73 12.43 148,900 12.73 12.73
Date Open High Low Vol Cls adjCls
15-05-12 12.55 12.56 12.36 170,000 12.48 12.48
15-05-11 12.62 12.73 12.58 139,600 12.60 12.60
15-05-08 12.64 12.75 12.49 226,800 12.62 12.62
15-05-07 12.39 12.61 12.38 191,500 12.50 12.50
15-05-06 12.51 12.51 12.25 168,000 12.44 12.44
15-05-05 12.42 12.69 12.14 283,200 12.33 12.33
15-05-04 12.40 12.70 12.40 186,200 12.44 12.44
15-05-01 12.95 12.96 12.33 436,300 12.35 12.35
15-04-30 13.81 13.81 12.81 950,900 12.90 12.90
Date Open High Low Vol Cls adjCls
15-04-29 13.90 13.90 13.37 317,300 13.87 13.87
15-04-28 13.25 13.34 13.01 186,900 13.34 13.34
15-04-27 13.09 13.30 13.00 299,900 13.15 13.15
15-04-24 13.06 13.19 12.96 279,800 13.00 13.00
15-04-23 13.07 13.32 12.97 166,100 12.99 12.99
15-04-22 13.22 13.39 13.03 192,100 13.10 13.10
15-04-21 13.34 13.44 13.19 155,800 13.27 13.27
15-04-20 13.41 13.48 13.18 212,400 13.30 13.30
15-04-17 13.73 13.73 13.25 184,500 13.32 13.32
Date Open High Low Vol Cls adjCls
15-04-16 13.69 13.85 13.54 93,200 13.82 13.82
15-04-15 13.49 13.88 13.49 108,000 13.73 13.73
15-04-14 13.30 13.46 13.19 62,200 13.45 13.45
15-04-13 13.50 13.50 13.13 132,000 13.27 13.27
15-04-10 13.22 13.50 13.19 141,900 13.40 13.40
15-04-09 13.57 13.67 13.05 216,600 13.12 13.12
15-04-08 13.52 13.68 13.45 128,900 13.53 13.53
15-04-07 13.94 13.95 13.36 182,000 13.50 13.50
15-04-06 13.32 14.00 13.32 264,200 13.91 13.91
Date Open High Low Vol Cls adjCls
15-04-02 13.23 13.43 13.20 99,800 13.34 13.34
15-04-01 13.30 13.39 13.11 120,600 13.23 13.23
15-03-31 13.05 13.46 13.05 317,600 13.31 13.31
15-03-30 13.00 13.15 12.96 190,800 13.05 13.05
15-03-27 12.88 12.95 12.67 76,100 12.89 12.89
15-03-26 12.57 12.90 12.45 126,500 12.88 12.88
15-03-25 12.92 13.06 12.60 138,200 12.61 12.61
15-03-24 13.07 13.09 12.85 132,100 12.87 12.87
15-03-23 13.07 13.20 13.02 133,700 13.10 13.10
Date Open High Low Vol Cls adjCls
15-03-20 13.34 13.38 12.87 224,400 13.05 13.05
15-03-19 13.14 13.39 13.04 172,200 13.24 13.24
15-03-18 12.96 13.23 12.86 97,900 13.22 13.22
15-03-17 12.89 13.20 12.89 109,500 13.05 13.05
15-03-16 13.00 13.09 12.80 82,000 13.00 13.00
15-03-13 12.78 12.90 12.71 100,900 12.88 12.88
15-03-12 12.86 12.99 12.75 102,200 12.83 12.83
15-03-11 12.84 12.90 12.67 116,600 12.81 12.81
15-03-10 12.68 12.88 12.62 129,400 12.86 12.86
Date Open High Low Vol Cls adjCls
15-03-09 13.24 13.39 12.87 228,500 12.88 12.88
15-03-06 13.13 13.29 13.07 154,700 13.24 13.24
15-03-05 13.07 13.31 12.95 164,700 13.26 13.26
15-03-04 13.10 13.24 12.89 202,000 13.01 13.01
15-03-03 13.39 13.42 13.08 199,900 13.18 13.18
15-03-02 13.10 13.70 13.08 326,900 13.49 13.49
15-02-27 13.00 13.40 12.94 212,700 13.07 13.07
15-02-26 13.19 13.19 12.82 295,100 12.98 12.98
15-02-25 13.83 13.84 13.11 241,300 13.19 13.19
Date Open High Low Vol Cls adjCls
15-02-24 14.95 14.95 13.63 274,900 13.83 13.83
15-02-23 15.33 15.33 15.06 60,900 15.27 15.27
15-02-20 15.47 15.47 15.10 80,100 15.41 15.41
15-02-19 15.33 15.50 15.25 47,900 15.46 15.46
15-02-18 14.99 15.38 14.99 87,600 15.34 15.34
15-02-17 15.26 15.26 14.89 76,300 15.07 15.07
15-02-13 15.32 15.40 15.02 63,200 15.23 15.23
15-02-12 14.91 15.38 14.82 79,200 15.27 15.27
15-02-11 14.92 14.95 14.58 60,200 14.74 14.74
Date Open High Low Vol Cls adjCls
15-02-10 15.53 15.53 14.86 70,600 14.96 14.96
15-02-09 15.49 15.59 15.29 152,600 15.31 15.31
15-02-06 15.39 15.87 15.37 111,900 15.64 15.64
15-02-05 15.16 15.42 15.02 191,200 15.37 15.37
15-02-04 14.63 15.07 14.60 118,000 15.04 15.04
15-02-03 14.40 14.85 14.40 121,300 14.68 14.68
15-02-02 13.61 14.25 13.53 102,500 14.22 14.22
15-01-30 14.18 14.49 13.50 122,100 13.53 13.53
15-01-29 13.93 14.36 13.88 109,800 14.32 14.32
Date Open High Low Vol Cls adjCls
15-01-28 13.83 14.03 13.63 191,100 13.88 13.88
15-01-27 13.52 13.77 13.38 84,500 13.76 13.76
15-01-26 13.77 13.92 13.62 72,400 13.77 13.77
15-01-23 14.07 14.08 13.75 54,600 13.83 13.83
15-01-22 13.39 14.05 13.32 125,500 13.99 13.99
15-01-21 13.41 13.54 13.11 80,300 13.26 13.26
15-01-20 13.51 13.74 13.25 89,200 13.50 13.50
15-01-16 13.29 13.54 13.06 99,500 13.46 13.46
15-01-15 13.88 13.88 13.28 81,700 13.33 13.33
Date Open High Low Vol Cls adjCls
15-01-14 14.03 14.03 13.31 179,400 13.82 13.82
15-01-13 14.84 15.06 14.06 199,400 14.26 14.26
15-01-12 14.22 14.77 14.04 259,700 14.71 14.71
15-01-09 14.52 14.61 14.14 225,600 14.27 14.27
15-01-08 14.06 14.65 13.95 258,100 14.49 14.49
15-01-07 14.24 14.44 13.52 209,300 13.87 13.87
15-01-06 14.92 14.94 13.92 256,500 14.04 14.04
15-01-05 15.10 15.27 14.82 193,600 14.87 14.87
15-01-02 16.11 16.11 15.00 264,200 15.29 15.29
Date Open High Low Vol Cls adjCls
14-12-31 16.06 16.32 16.00 100,200 16.09 16.09
14-12-30 16.20 16.23 15.95 117,200 16.00 16.00
14-12-29 16.29 16.47 16.03 156,200 16.24 16.24
14-12-26 15.98 16.29 15.98 54,100 16.25 16.25
14-12-24 16.41 16.41 15.89 80,700 15.99 15.99
14-12-23 15.99 16.72 15.89 167,800 16.39 16.39
14-12-22 15.64 15.95 15.48 99,800 15.82 15.82
14-12-19 15.75 15.94 15.51 286,800 15.61 15.61
14-12-18 15.64 15.85 15.33 251,700 15.80 15.80
Date Open High Low Vol Cls adjCls
14-12-17 15.27 15.47 15.09 175,500 15.43 15.43
14-12-16 15.06 15.77 15.01 162,000 15.24 15.24
14-12-15 15.22 15.37 15.07 179,900 15.16 15.16
14-12-12 15.01 15.37 15.01 152,800 15.08 15.08
14-12-11 15.70 15.75 15.18 201,600 15.24 15.24
14-12-10 15.70 15.81 15.48 303,100 15.54 15.54
14-12-09 15.11 15.81 15.11 96,500 15.80 15.80
14-12-08 15.71 15.88 15.27 131,100 15.34 15.34
14-12-05 15.60 15.94 15.58 70,700 15.81 15.81
Date Open High Low Vol Cls adjCls
14-12-04 15.72 15.98 15.31 149,400 15.50 15.50
14-12-03 15.23 15.92 15.22 99,100 15.74 15.74
14-12-02 15.22 15.78 14.93 195,300 15.23 15.23
14-12-01 15.49 15.75 15.11 227,100 15.22 15.22
14-11-28 15.55 15.84 15.42 78,300 15.52 15.52
14-11-26 15.47 15.68 15.30 118,300 15.59 15.59
14-11-25 15.80 16.00 15.35 116,600 15.44 15.44
14-11-24 15.15 15.75 15.15 119,300 15.74 15.74
14-11-21 15.29 15.38 15.00 68,500 15.06 15.06
Date Open High Low Vol Cls adjCls
14-11-20 14.85 15.11 14.70 59,800 15.03 15.03
14-11-19 15.15 15.22 14.79 73,800 14.99 14.99
14-11-18 15.16 15.50 15.06 110,700 15.20 15.20
14-11-17 15.31 15.46 14.96 162,800 15.13 15.13
14-11-14 15.19 15.47 15.09 140,200 15.28 15.28
14-11-13 15.63 15.75 15.17 206,900 15.21 15.21
14-11-12 15.18 15.63 15.16 128,100 15.59 15.59
14-11-11 15.16 15.35 14.97 134,700 15.26 15.26
14-11-10 15.22 15.48 14.74 154,000 15.18 15.18
Date Open High Low Vol Cls adjCls
14-11-07 15.60 15.60 15.02 92,400 15.16 15.16
14-11-06 15.48 15.79 15.36 129,900 15.62 15.62
14-11-05 15.24 15.55 15.05 142,500 15.43 15.43
14-11-04 15.30 15.55 14.95 182,800 15.12 15.12
14-11-03 15.63 15.88 15.22 178,800 15.40 15.40
14-10-31 15.51 15.71 15.07 233,700 15.61 15.61
14-10-30 14.92 15.19 14.61 153,200 15.05 15.05
14-10-29 15.01 15.47 14.76 188,200 15.07 15.07
14-10-28 14.20 15.15 14.20 210,700 15.03 15.03
Date Open High Low Vol Cls adjCls
14-10-27 14.62 14.79 14.10 208,000 14.27 14.27
14-10-24 14.51 14.89 14.51 189,300 14.65 14.65
14-10-23 14.50 14.62 14.11 258,200 14.56 14.56
14-10-22 15.72 15.72 14.31 373,400 14.52 14.52
14-10-21 15.48 16.01 15.48 148,300 15.91 15.91
14-10-20 15.26 15.63 15.26 104,200 15.40 15.40
14-10-17 16.26 16.55 15.18 126,400 15.32 15.32
14-10-16 15.34 16.20 15.20 170,200 16.02 16.02
14-10-15 14.99 15.93 14.57 184,400 15.89 15.89
Date Open High Low Vol Cls adjCls
14-10-14 14.53 15.56 14.53 179,200 15.21 15.21
14-10-13 14.30 14.52 13.92 204,000 14.14 14.14
14-10-10 14.45 14.90 14.15 154,000 14.21 14.21
14-10-09 15.02 15.14 14.54 207,800 14.56 14.56
14-10-08 14.85 15.34 14.62 71,500 15.32 15.32
14-10-07 15.26 15.43 14.91 76,700 14.91 14.91
14-10-06 15.76 15.76 15.36 65,900 15.40 15.40
14-10-03 15.70 15.87 15.57 97,900 15.64 15.64
14-10-02 15.01 15.57 15.01 91,800 15.53 15.53
Date Open High Low Vol Cls adjCls
14-10-01 14.82 15.02 14.56 197,000 14.95 14.95
14-09-30 15.53 15.53 14.80 222,000 14.87 14.87
14-09-29 15.53 15.69 15.46 124,500 15.53 15.53
14-09-26 15.73 15.82 15.62 134,300 15.76 15.76
14-09-25 15.89 15.95 15.50 123,800 15.69 15.69
14-09-24 15.85 16.02 15.73 153,200 15.92 15.92
14-09-23 15.96 16.14 15.79 146,300 15.79 15.79
14-09-22 16.08 16.13 15.84 117,200 16.06 16.06
14-09-19 16.35 16.42 15.96 269,200 16.10 16.10
Date Open High Low Vol Cls adjCls
14-09-18 16.19 16.36 16.09 117,500 16.25 16.25
14-09-17 16.22 16.40 16.01 127,500 16.12 16.12
14-09-16 16.15 16.32 16.00 109,400 16.16 16.16
14-09-15 16.64 16.64 16.23 231,300 16.24 16.24
14-09-12 16.96 17.05 16.54 129,000 16.68 16.68
14-09-11 16.62 17.01 16.62 141,600 16.92 16.92
14-09-10 16.73 16.84 16.54 97,200 16.77 16.77
14-09-09 17.40 17.40 16.48 158,100 16.69 16.69
14-09-08 17.57 17.70 17.26 85,200 17.40 17.40
Date Open High Low Vol Cls adjCls
14-09-05 17.61 17.72 17.48 75,900 17.58 17.58
14-09-04 17.71 17.90 17.41 225,300 17.67 17.67
14-09-03 18.02 18.09 17.35 303,000 17.65 17.65
14-09-02 17.19 17.36 16.96 109,900 17.26 17.26
14-08-29 16.81 17.25 16.64 104,100 17.07 17.07
14-08-28 16.70 16.93 16.59 108,600 16.78 16.78
14-08-27 16.86 16.94 16.72 81,300 16.86 16.86
14-08-26 16.88 16.95 16.45 172,000 16.82 16.82
14-08-25 16.88 17.03 16.70 91,600 16.89 16.89
Date Open High Low Vol Cls adjCls
14-08-22 16.66 16.80 16.56 124,500 16.70 16.70
14-08-21 16.72 16.85 16.40 97,500 16.67 16.67
14-08-20 16.51 16.80 16.40 97,500 16.75 16.75
14-08-19 16.44 16.66 16.32 130,700 16.59 16.59
14-08-18 16.70 16.70 16.13 119,300 16.37 16.37
14-08-15 16.85 16.85 16.19 106,200 16.48 16.48
14-08-14 16.38 16.89 16.35 183,200 16.64 16.64
14-08-13 16.39 16.43 16.14 106,100 16.39 16.39
14-08-12 16.39 16.52 16.09 79,500 16.25 16.25
Date Open High Low Vol Cls adjCls
14-08-11 16.41 16.70 16.31 139,800 16.44 16.44
14-08-08 16.21 16.42 16.11 132,000 16.30 16.30
14-08-07 16.41 16.52 16.08 202,300 16.22 16.22
14-08-06 15.78 16.43 15.78 179,500 16.30 16.30
14-08-05 15.75 16.24 15.60 170,800 15.99 15.99
14-08-04 15.72 15.94 15.56 113,800 15.84 15.84
14-08-01 15.98 16.09 15.39 167,200 15.66 15.66
14-07-31 16.28 16.52 15.90 199,700 15.94 15.94
14-07-30 16.98 17.02 16.34 139,500 16.47 16.47
Date Open High Low Vol Cls adjCls
14-07-29 16.89 17.18 16.68 242,600 16.75 16.75
14-07-28 17.67 17.86 16.47 253,100 16.88 16.88
14-07-25 17.67 17.72 17.40 201,500 17.66 17.66
14-07-24 17.85 18.55 17.64 203,700 17.83 17.83
14-07-23 19.53 19.98 17.80 363,700 17.94 17.94
14-07-22 20.18 20.47 19.99 100,600 20.11 20.11
14-07-21 19.95 20.25 19.80 105,000 20.01 20.01
14-07-18 19.54 20.45 19.54 124,600 20.17 20.17
14-07-17 19.79 20.07 19.50 102,300 19.57 19.57
Date Open High Low Vol Cls adjCls
14-07-16 20.31 20.31 19.96 84,100 20.00 20.00
14-07-15 19.99 20.40 19.73 125,800 20.14 20.14
14-07-14 20.26 20.40 20.01 108,600 20.06 20.06
14-07-11 20.03 20.12 19.78 46,500 20.01 20.01
14-07-10 19.72 20.38 19.45 105,200 20.09 20.09
14-07-09 20.44 20.63 20.26 101,600 20.34 20.34
14-07-08 20.30 20.48 20.00 145,500 20.29 20.29
14-07-07 20.75 20.75 20.16 112,000 20.33 20.33
14-07-03 20.63 20.94 20.60 61,000 20.82 20.82
Date Open High Low Vol Cls adjCls
14-07-02 20.72 20.99 20.44 120,000 20.60 20.60
14-07-01 20.30 21.12 20.27 157,900 20.78 20.78
14-06-30 20.35 20.44 20.00 214,800 20.23 20.23
14-06-27 20.26 20.60 20.09 1,204,600 20.32 20.32
14-06-26 20.56 20.56 20.00 124,800 20.43 20.43
14-06-25 19.68 20.55 19.68 305,100 20.51 20.51
14-06-24 20.33 20.75 19.81 237,200 19.87 19.87
14-06-23 20.10 20.50 19.86 187,900 20.28 20.28
14-06-20 20.18 20.25 19.76 250,200 20.04 20.04
Date Open High Low Vol Cls adjCls
14-06-19 19.95 20.14 19.84 120,200 20.06 20.06
14-06-18 19.85 19.95 19.55 132,400 19.94 19.94
14-06-17 19.24 19.94 19.05 214,500 19.83 19.83
14-06-16 18.88 19.48 18.45 257,300 19.30 19.30
14-06-13 18.44 18.88 18.21 182,900 18.74 18.74
14-06-12 18.72 18.73 18.29 148,400 18.40 18.40
14-06-11 18.77 18.98 18.55 165,800 18.84 18.84
14-06-10 19.65 19.65 18.58 156,400 18.93 18.93
14-06-09 18.17 18.78 18.17 146,800 18.71 18.71
Date Open High Low Vol Cls adjCls
14-06-06 17.90 18.27 17.65 147,200 18.24 18.24
14-06-05 17.21 17.90 17.06 140,100 17.89 17.89
14-06-04 16.82 17.30 16.63 116,900 17.19 17.19
14-06-03 16.47 17.05 16.40 160,300 16.94 16.94
14-06-02 16.62 16.71 16.17 96,100 16.54 16.54
14-05-30 16.64 16.80 16.50 122,800 16.59 16.59
14-05-29 17.01 17.11 16.66 116,800 16.73 16.73
14-05-28 17.30 17.30 16.97 100,600 16.98 16.98
14-05-27 17.12 17.72 17.12 144,600 17.30 17.30
Date Open High Low Vol Cls adjCls
14-05-23 16.57 17.00 16.36 72,100 16.99 16.99
14-05-22 16.47 16.69 16.39 127,900 16.56 16.56
14-05-21 16.35 16.65 16.09 117,100 16.47 16.47
14-05-20 16.66 16.66 16.09 143,300 16.23 16.23
14-05-19 16.32 16.82 16.32 94,400 16.66 16.66
14-05-16 16.35 16.41 16.04 151,000 16.40 16.40
14-05-15 16.33 16.44 16.01 127,800 16.30 16.30
14-05-14 16.81 16.81 16.28 126,700 16.45 16.45
14-05-13 17.39 17.42 16.81 136,400 16.82 16.82
Date Open High Low Vol Cls adjCls
14-05-12 16.43 17.43 16.43 161,300 17.38 17.38
14-05-09 16.15 16.35 15.95 124,600 16.32 16.32
14-05-08 16.51 17.06 16.07 242,700 16.19 16.19
14-05-07 17.06 17.38 16.56 175,200 16.58 16.58
14-05-06 17.48 17.67 17.00 214,900 17.01 17.01
14-05-05 17.29 17.60 17.13 100,600 17.52 17.52
14-05-02 17.35 17.61 17.13 109,600 17.50 17.50
14-05-01 17.19 17.46 16.79 179,500 17.32 17.32
14-04-30 16.83 17.24 16.52 181,500 17.22 17.22
Date Open High Low Vol Cls adjCls
14-04-29 17.03 17.20 16.76 144,700 16.91 16.91
14-04-28 16.92 17.33 16.52 377,300 16.89 16.89
14-04-25 17.08 17.27 16.72 238,000 17.00 17.00
14-04-24 16.87 17.40 16.61 307,300 17.18 17.18
14-04-23 17.53 17.61 16.26 672,200 16.81 16.81
14-04-22 17.99 18.67 17.99 213,400 18.57 18.57
14-04-21 17.81 17.97 17.33 81,800 17.90 17.90
14-04-17 17.72 17.98 17.51 88,900 17.76 17.76
14-04-16 17.76 17.95 17.51 107,300 17.72 17.72
Date Open High Low Vol Cls adjCls
14-04-15 17.17 17.84 16.94 152,000 17.65 17.65
14-04-14 17.33 17.49 17.01 159,900 17.16 17.16
14-04-11 17.38 17.81 17.00 203,600 17.15 17.15
14-04-10 18.37 18.45 17.35 177,500 17.53 17.53
14-04-09 18.02 18.47 17.90 91,400 18.44 18.44
14-04-08 17.79 18.20 17.62 141,400 17.97 17.97
14-04-07 18.43 18.43 17.54 128,600 17.77 17.77
14-04-04 19.46 19.46 18.28 177,600 18.48 18.48
14-04-03 19.86 19.91 19.01 121,400 19.26 19.26
Date Open High Low Vol Cls adjCls
14-04-02 19.49 19.91 19.31 163,000 19.85 19.85
14-04-01 18.84 19.48 18.84 163,500 19.37 19.37
14-03-31 18.41 18.83 18.11 267,100 18.71 18.71
14-03-28 18.44 18.61 18.05 144,600 18.22 18.22
14-03-27 18.15 18.56 17.74 332,900 18.39 18.39
14-03-26 18.46 18.77 18.02 282,600 18.13 18.13
14-03-25 17.69 18.41 17.69 328,600 18.34 18.34
14-03-24 17.38 17.63 17.00 212,200 17.55 17.55
14-03-21 17.29 18.15 17.28 549,000 17.32 17.32
Date Open High Low Vol Cls adjCls
14-03-20 18.08 18.29 17.81 132,600 17.98 17.98
14-03-19 18.17 18.37 17.95 97,000 18.15 18.15
14-03-18 17.69 18.13 17.51 135,700 18.13 18.13
14-03-17 17.82 17.92 17.45 166,800 17.65 17.65
14-03-14 17.97 18.12 17.58 145,000 17.66 17.66
14-03-13 19.14 19.23 17.83 202,700 18.06 18.06
14-03-12 18.67 19.05 18.42 272,100 18.99 18.99
14-03-11 19.05 19.16 18.77 244,900 18.82 18.82
14-03-10 18.85 19.10 18.68 95,000 18.96 18.96
Date Open High Low Vol Cls adjCls
14-03-07 19.46 19.46 18.74 242,900 18.92 18.92
14-03-06 19.20 19.50 18.91 157,400 19.26 19.26
14-03-05 19.20 19.38 19.00 199,200 19.12 19.12
14-03-04 18.87 19.56 18.87 247,600 19.20 19.20
14-03-03 18.56 18.92 18.23 212,800 18.56 18.56
14-02-28 18.74 19.18 18.64 332,900 18.84 18.84
14-02-27 18.37 18.80 18.24 215,500 18.72 18.72
14-02-26 18.32 18.89 18.32 242,600 18.42 18.42
14-02-25 18.34 18.69 18.08 239,700 18.26 18.26
Date Open High Low Vol Cls adjCls
14-02-24 17.54 18.36 17.24 358,300 18.24 18.24
14-02-21 17.27 17.78 16.85 575,100 17.53 17.53
14-02-20 16.85 18.00 16.85 400,100 17.25 17.25
14-02-19 17.09 17.63 16.99 369,800 17.29 17.29
14-02-18 16.97 17.25 16.56 378,600 17.12 17.12
14-02-14 17.15 17.15 16.51 267,600 16.91 16.91
14-02-13 17.06 17.46 17.04 200,500 17.18 17.18
14-02-12 16.91 17.33 16.72 124,600 17.27 17.27
14-02-11 17.08 17.30 16.78 179,600 16.91 16.91
Date Open High Low Vol Cls adjCls
14-02-10 16.73 17.11 16.65 231,300 17.00 17.00
14-02-07 16.59 16.93 16.50 218,300 16.69 16.69
14-02-06 15.93 16.57 15.93 254,700 16.45 16.45
14-02-05 15.86 16.01 15.17 239,600 15.82 15.82
14-02-04 16.39 16.52 16.04 373,400 16.10 16.10
14-02-03 17.82 17.83 16.07 380,600 16.32 16.32
14-01-31 17.83 18.18 17.83 193,400 17.88 17.88
14-01-30 18.16 18.33 17.81 233,300 18.26 18.26
14-01-29 18.04 18.68 17.70 181,100 17.97 17.97
Date Open High Low Vol Cls adjCls
14-01-28 18.29 18.53 18.01 161,400 18.30 18.30
14-01-27 18.50 18.69 17.56 254,100 18.25 18.25
14-01-24 19.59 19.59 18.21 352,800 18.43 18.43
14-01-23 20.46 20.46 19.41 362,200 19.68 19.68
14-01-22 19.84 20.74 19.35 322,700 20.61 20.61
14-01-21 19.90 20.00 19.31 237,300 19.68 19.68
14-01-17 19.95 20.15 19.57 126,500 19.72 19.72
14-01-16 19.63 20.03 19.50 138,000 19.95 19.95
14-01-15 19.99 20.16 19.60 332,000 19.75 19.75
Date Open High Low Vol Cls adjCls
14-01-14 19.75 20.03 19.55 309,600 19.86 19.86
14-01-13 20.53 20.83 19.30 372,900 19.52 19.52
14-01-10 20.64 20.91 19.91 468,300 20.57 20.57
14-01-09 21.76 22.14 19.61 820,600 19.87 19.87
14-01-08 21.31 23.62 21.31 917,900 22.97 22.97
14-01-07 19.44 21.38 19.44 449,100 21.07 21.07
14-01-06 19.77 19.83 19.10 271,700 19.32 19.32
14-01-03 19.99 20.09 19.57 227,500 19.62 19.62
14-01-02 19.62 20.08 19.27 210,400 19.90 19.90
Date Open High Low Vol Cls adjCls
13-12-31 19.50 20.03 19.25 224,300 19.68 19.68
13-12-30 19.56 19.65 19.12 273,500 19.38 19.38
13-12-27 19.85 19.85 19.35 89,400 19.51 19.51
13-12-26 20.00 20.25 19.71 159,000 19.77 19.77
13-12-24 19.77 20.00 19.49 115,800 19.89 19.89
13-12-23 19.37 19.69 19.34 155,500 19.48 19.48
13-12-20 19.13 19.26 18.05 448,900 19.19 19.19
13-12-19 19.44 19.58 18.98 280,700 19.04 19.04
13-12-18 20.09 20.09 19.29 335,200 19.55 19.55
Date Open High Low Vol Cls adjCls
13-12-17 20.18 20.35 19.88 185,900 20.13 20.13
13-12-16 20.04 20.37 19.87 191,100 20.17 20.17
13-12-13 19.53 20.22 19.47 216,400 19.87 19.87
13-12-12 19.40 19.76 19.16 222,100 19.44 19.44
13-12-11 19.72 19.72 18.95 213,700 19.40 19.40
13-12-10 19.60 20.07 19.45 203,400 19.71 19.71
13-12-09 20.13 20.27 19.48 174,100 19.69 19.69
13-12-06 19.91 20.39 19.70 213,900 20.05 20.05
13-12-05 19.72 20.13 19.57 191,700 19.63 19.63
Date Open High Low Vol Cls adjCls
13-12-04 19.73 20.44 19.42 202,600 19.77 19.77
13-12-03 20.08 20.47 19.56 262,400 19.88 19.88
13-12-02 20.32 21.24 20.04 370,900 20.17 20.17
13-11-29 20.25 20.72 19.62 241,800 20.52 20.52
13-11-27 20.42 20.42 20.00 237,700 20.03 20.03
13-11-26 20.04 20.75 19.99 205,900 20.34 20.34
13-11-25 20.10 20.14 19.92 218,100 20.02 20.02
13-11-22 19.61 20.06 19.31 220,000 20.00 20.00
13-11-21 19.31 20.02 19.13 160,400 19.64 19.64
Date Open High Low Vol Cls adjCls
13-11-20 19.21 19.46 18.90 127,400 19.12 19.12
13-11-19 19.94 20.03 18.80 329,400 19.12 19.12
13-11-18 20.10 20.33 19.75 247,900 19.96 19.96
13-11-15 20.10 20.28 19.82 198,200 19.99 19.99
13-11-14 20.37 20.40 19.87 228,000 20.08 20.08
13-11-13 20.24 20.67 20.17 225,700 20.46 20.46
13-11-12 20.36 20.54 20.15 256,500 20.44 20.44
13-11-11 20.49 20.55 19.94 213,800 20.39 20.39
13-11-08 19.95 20.78 19.90 138,400 20.60 20.60
Date Open High Low Vol Cls adjCls
13-11-07 20.93 20.93 19.80 252,200 19.87 19.87
13-11-06 21.39 21.72 20.70 265,000 20.79 20.79
13-11-05 21.03 21.54 20.56 257,900 21.15 21.15
13-11-04 20.84 21.39 20.69 471,900 21.09 21.09
13-11-01 20.47 20.87 20.43 336,700 20.59 20.59
13-10-31 20.75 20.92 20.42 266,700 20.49 20.49
13-10-30 20.62 20.93 20.40 296,400 20.70 20.70
13-10-29 20.53 20.74 20.21 275,400 20.60 20.60
13-10-28 20.57 20.91 20.08 439,900 20.50 20.50
Date Open High Low Vol Cls adjCls
13-10-25 21.00 21.40 19.93 375,200 20.53 20.53
13-10-24 19.50 20.96 18.79 959,300 20.81 20.81
13-10-23 17.50 19.50 17.00 1,495,900 19.44 19.44
13-10-22 16.00 16.07 15.40 310,300 15.64 15.64
13-10-21 16.23 16.23 15.71 238,600 15.88 15.88
13-10-18 16.24 16.46 15.89 336,100 16.26 16.26
13-10-17 16.37 16.61 16.26 208,200 16.44 16.44
13-10-16 16.61 16.62 16.28 295,600 16.38 16.38
13-10-15 16.63 16.88 16.40 219,300 16.43 16.43
Date Open High Low Vol Cls adjCls
13-10-14 16.47 16.77 16.11 190,200 16.73 16.73
13-10-11 16.26 16.64 16.21 159,400 16.64 16.64
13-10-10 15.82 16.40 15.72 172,300 16.29 16.29
13-10-09 15.07 15.57 14.81 341,300 15.45 15.45
13-10-08 15.91 16.24 14.91 469,200 14.97 14.97
13-10-07 16.37 16.60 15.88 303,500 15.89 15.89
13-10-04 16.29 16.75 16.26 206,100 16.65 16.65
13-10-03 16.63 16.72 16.13 334,500 16.31 16.31
13-10-02 16.61 16.77 16.54 292,900 16.68 16.68
Date Open High Low Vol Cls adjCls
13-10-01 16.74 17.26 16.61 232,300 16.83 16.83
13-09-30 16.47 17.08 16.27 442,800 16.79 16.79
13-09-27 16.75 16.97 16.45 202,100 16.73 16.73
13-09-26 16.61 17.10 16.55 199,600 16.90 16.90
13-09-25 16.56 16.85 16.41 273,500 16.52 16.52
13-09-24 16.50 16.88 16.23 164,100 16.56 16.56
13-09-23 16.71 16.87 16.33 262,600 16.53 16.53
13-09-20 17.10 17.38 16.69 648,300 16.76 16.76
13-09-19 17.19 17.40 16.91 194,100 17.08 17.08
Date Open High Low Vol Cls adjCls
13-09-18 17.01 17.35 16.70 284,100 17.11 17.11
13-09-17 16.31 17.14 16.26 327,300 17.02 17.02
13-09-16 16.76 16.76 16.19 261,100 16.33 16.33
13-09-13 16.40 16.75 16.24 124,300 16.57 16.57
13-09-12 16.64 16.71 16.05 185,000 16.40 16.40
13-09-11 16.87 17.00 16.64 165,800 16.70 16.70
13-09-10 16.90 17.25 16.77 265,500 16.98 16.98
13-09-09 16.47 16.78 16.30 437,900 16.72 16.72
13-09-06 16.58 16.65 16.00 510,800 16.37 16.37
Date Open High Low Vol Cls adjCls
13-09-05 16.19 16.62 16.13 479,100 16.46 16.46
13-09-04 16.19 16.31 16.12 492,500 16.17 16.17
13-09-03 15.65 16.29 15.65 388,600 16.18 16.18
13-08-30 15.89 16.00 15.22 507,000 15.26 15.26
13-08-29 15.89 16.37 15.89 301,900 15.90 15.90
13-08-28 15.18 16.13 15.09 328,500 15.91 15.91
13-08-27 15.72 15.93 15.18 361,700 15.19 15.19
13-08-26 16.26 16.40 15.92 309,600 15.99 15.99
13-08-23 16.41 16.78 16.15 307,700 16.23 16.23
Date Open High Low Vol Cls adjCls
13-08-22 16.05 16.47 15.93 243,400 16.41 16.41
13-08-21 16.70 16.70 15.90 351,800 16.05 16.05
13-08-20 16.05 16.92 16.05 444,700 16.71 16.71
13-08-19 16.57 16.57 16.03 390,800 16.06 16.06
13-08-16 16.47 16.99 16.44 288,000 16.62 16.62
13-08-15 16.99 17.41 16.35 497,800 16.47 16.47
13-08-14 17.07 17.38 16.92 378,400 17.33 17.33
13-08-13 17.28 17.36 16.91 741,600 17.13 17.13
13-08-12 16.91 17.54 16.91 483,900 17.26 17.26
Date Open High Low Vol Cls adjCls
13-08-09 17.07 17.60 16.99 524,600 17.01 17.01
13-08-08 16.53 17.23 16.53 501,200 17.09 17.09
13-08-07 15.96 16.53 15.66 727,000 16.42 16.42
13-08-06 16.96 17.09 15.96 632,600 15.98 15.98
13-08-05 16.89 17.15 16.77 697,900 16.96 16.96
13-08-02 16.67 17.07 16.60 663,100 17.02 17.02
13-08-01 15.81 16.96 15.81 889,700 16.75 16.75
13-07-31 15.35 16.32 15.30 1,410,300 15.58 15.58
13-07-30 14.22 15.97 14.14 953,400 15.35 15.35
Date Open High Low Vol Cls adjCls
13-07-29 14.58 14.71 13.51 816,600 14.41 14.41
13-07-26 15.11 15.32 14.56 648,400 14.59 14.59
13-07-25 14.84 15.50 14.84 646,800 15.33 15.33
13-07-24 14.01 14.91 13.83 726,000 14.85 14.85
13-07-23 13.99 14.70 13.76 1,353,200 13.98 13.98
13-07-22 11.37 13.98 11.30 2,304,100 13.95 13.95
13-07-19 10.85 10.90 10.57 212,100 10.68 10.68
13-07-18 10.41 10.91 10.41 192,000 10.85 10.85
13-07-17 10.34 10.43 10.08 286,100 10.39 10.39
Date Open High Low Vol Cls adjCls
13-07-16 11.03 11.20 10.21 589,900 10.28 10.28
13-07-15 10.79 11.00 10.66 434,200 10.98 10.98
13-07-12 10.49 10.83 10.49 276,700 10.82 10.82
13-07-11 10.45 10.70 10.30 214,100 10.48 10.48
13-07-10 10.19 10.37 10.10 231,700 10.34 10.34
13-07-09 10.19 10.30 10.00 338,600 10.17 10.17
13-07-08 10.19 10.30 10.08 223,800 10.13 10.13
13-07-05 10.03 10.13 9.87 235,100 10.13 10.13
13-07-03 9.83 10.00 9.83 188,800 9.92 9.92
Date Open High Low Vol Cls adjCls
13-07-02 10.11 10.31 9.87 281,200 9.93 9.93
13-07-01 10.25 10.43 10.06 417,600 10.15 10.15
13-06-28 10.27 10.39 10.17 364,700 10.21 10.21
13-06-27 10.14 10.48 10.05 260,100 10.34 10.34
13-06-26 9.94 10.24 9.83 195,100 10.08 10.08
13-06-25 9.75 9.99 9.63 190,500 9.87 9.87
13-06-24 9.50 9.94 9.32 231,000 9.65 9.65
13-06-21 9.94 9.95 9.51 185,700 9.76 9.76
13-06-20 10.20 10.30 9.80 261,900 9.88 9.88
Date Open High Low Vol Cls adjCls
13-06-19 10.32 10.66 10.24 217,100 10.39 10.39
13-06-18 10.28 10.64 10.12 282,200 10.30 10.30
13-06-17 10.03 10.55 9.84 395,500 10.24 10.24
13-06-14 10.24 10.30 9.86 258,800 9.98 9.98
13-06-13 9.95 10.33 9.65 281,000 10.30 10.30
13-06-12 10.30 10.35 9.92 269,000 9.99 9.99
13-06-11 10.23 10.41 9.89 258,800 10.17 10.17
13-06-10 9.66 10.38 9.66 372,200 10.27 10.27
13-06-07 9.63 9.78 9.53 178,100 9.60 9.60
Date Open High Low Vol Cls adjCls
13-06-06 9.25 9.61 9.24 202,400 9.61 9.61
13-06-05 9.57 9.57 9.18 392,600 9.27 9.27
13-06-04 9.54 9.79 9.41 186,600 9.59 9.59
13-06-03 9.75 10.01 9.23 371,000 9.54 9.54
13-05-31 10.10 10.13 9.74 253,500 9.75 9.75
13-05-30 10.19 10.30 9.96 223,000 10.07 10.07
13-05-29 10.30 10.50 9.52 515,700 10.15 10.15
13-05-28 9.49 10.67 9.49 665,100 10.35 10.35
13-05-24 9.43 9.54 9.19 208,900 9.42 9.42
Date Open High Low Vol Cls adjCls
13-05-23 9.21 9.56 8.91 233,500 9.53 9.53
13-05-22 9.60 9.86 9.31 288,800 9.38 9.38
13-05-21 9.24 9.96 9.23 548,800 9.53 9.53
13-05-20 8.82 9.24 8.82 187,400 9.14 9.14
13-05-17 8.71 9.06 8.71 273,600 8.81 8.81
13-05-16 8.49 8.84 8.33 216,900 8.62 8.62
13-05-15 8.28 8.57 8.28 235,700 8.48 8.48
13-05-14 8.30 8.42 8.22 204,600 8.29 8.29
13-05-13 8.06 8.36 8.03 397,300 8.27 8.27
Date Open High Low Vol Cls adjCls
13-05-10 7.94 8.16 7.94 83,700 8.13 8.13
13-05-09 8.36 8.66 7.99 345,900 7.99 7.99
13-05-08 7.78 8.44 7.78 423,100 8.36 8.36
13-05-07 7.74 7.94 7.63 223,800 7.81 7.81
13-05-06 7.29 7.81 7.29 228,000 7.72 7.72
13-05-03 7.48 7.77 7.26 190,300 7.31 7.31
13-05-02 7.36 7.45 7.19 139,700 7.38 7.38
13-05-01 7.50 7.56 7.11 301,600 7.28 7.28
13-04-30 7.29 7.49 7.21 335,300 7.48 7.48
Date Open High Low Vol Cls adjCls
13-04-29 6.82 7.28 6.79 326,600 7.25 7.25
13-04-26 7.01 7.09 6.74 436,600 6.77 6.77
13-04-25 5.97 7.47 5.93 1,092,900 7.01 7.01
13-04-24 5.01 5.89 4.99 448,700 5.77 5.77
13-04-23 4.91 5.12 4.80 213,800 4.99 4.99
13-04-22 5.13 5.14 4.81 203,200 4.84 4.84
13-04-19 5.14 5.16 5.03 167,800 5.10 5.10
13-04-18 5.19 5.20 4.90 270,900 5.13 5.13
13-04-17 5.37 5.47 5.08 209,900 5.16 5.16
Date Open High Low Vol Cls adjCls
13-04-16 5.72 5.72 5.32 289,500 5.41 5.41
13-04-15 5.82 5.82 5.55 193,800 5.62 5.62
13-04-12 6.03 6.11 5.77 144,900 5.84 5.84
13-04-11 6.07 6.14 6.02 92,100 6.09 6.09
13-04-10 5.99 6.10 5.95 144,400 6.07 6.07
13-04-09 5.78 6.04 5.77 157,600 5.93 5.93
13-04-08 6.07 6.15 5.67 234,100 5.75 5.75
13-04-05 5.61 5.94 5.61 149,800 5.92 5.92
13-04-04 5.79 5.97 5.70 207,100 5.70 5.70
Date Open High Low Vol Cls adjCls
13-04-03 6.11 6.11 5.80 151,300 5.80 5.80
13-04-02 5.89 6.19 5.83 246,600 6.08 6.08
13-04-01 6.05 6.08 5.82 257,200 5.85 5.85
13-03-28 6.18 6.19 5.97 171,500 6.03 6.03
13-03-27 6.13 6.19 5.91 175,700 6.16 6.16
13-03-26 6.21 6.25 6.14 112,200 6.21 6.21
13-03-25 5.99 6.28 5.99 262,400 6.17 6.17
13-03-22 6.25 6.25 5.86 633,700 5.98 5.98
13-03-21 6.27 6.40 6.20 184,200 6.25 6.25
Date Open High Low Vol Cls adjCls
13-03-20 6.42 6.42 6.21 94,300 6.36 6.36
13-03-19 6.37 6.43 6.28 88,500 6.37 6.37
13-03-18 6.40 6.46 6.20 168,600 6.33 6.33
13-03-15 6.31 6.51 6.25 288,200 6.49 6.49
13-03-14 6.29 6.34 6.23 143,300 6.30 6.30
13-03-13 6.36 6.38 6.27 94,700 6.29 6.29
13-03-12 6.28 6.40 6.25 149,600 6.33 6.33
13-03-11 6.50 6.53 6.28 231,600 6.28 6.28
13-03-08 6.20 6.61 6.20 294,200 6.49 6.49
Date Open High Low Vol Cls adjCls
13-03-07 6.33 6.46 6.13 257,000 6.17 6.17
13-03-06 6.52 6.59 6.27 278,100 6.31 6.31
13-03-05 6.99 7.15 6.35 442,100 6.50 6.50
13-03-04 7.46 7.46 6.87 424,000 6.91 6.91
13-03-01 7.28 7.66 7.20 454,400 7.42 7.42
13-02-28 8.44 8.45 8.00 234,600 8.08 8.08
13-02-27 8.68 8.74 7.80 520,700 8.45 8.45
13-02-26 9.01 9.16 8.88 118,600 9.08 9.08
13-02-25 9.21 9.29 8.90 124,200 8.92 8.92
Date Open High Low Vol Cls adjCls
13-02-22 8.92 9.20 8.92 144,700 9.12 9.12
13-02-21 9.22 9.25 8.68 139,900 8.84 8.84
13-02-20 9.57 9.62 9.22 92,100 9.23 9.23
13-02-19 9.65 9.77 9.42 72,700 9.53 9.53
13-02-15 9.74 9.89 9.55 92,300 9.59 9.59
13-02-14 9.67 9.84 9.66 40,300 9.69 9.69
13-02-13 9.68 9.98 9.63 86,700 9.74 9.74
13-02-12 9.58 9.69 9.50 57,300 9.61 9.61
13-02-11 9.90 9.91 9.57 102,800 9.57 9.57
Date Open High Low Vol Cls adjCls
13-02-08 9.66 9.95 9.62 125,800 9.88 9.88
13-02-07 9.65 9.75 9.46 102,500 9.61 9.61
13-02-06 9.44 9.65 9.34 98,000 9.64 9.64
13-02-05 9.16 9.53 9.11 105,400 9.52 9.52
13-02-04 9.43 9.50 9.02 193,000 9.11 9.11
13-02-01 9.38 9.75 9.38 189,800 9.55 9.55
13-01-31 8.86 9.35 8.79 223,000 9.34 9.34
13-01-30 9.04 9.14 8.75 123,300 8.79 8.79
13-01-29 9.10 9.10 8.73 149,600 9.04 9.04
Date Open High Low Vol Cls adjCls
13-01-28 9.50 9.63 9.00 181,700 9.09 9.09
13-01-25 9.49 9.70 9.40 250,700 9.47 9.47
13-01-24 8.42 9.70 8.39 367,000 9.46 9.46
13-01-23 8.15 8.25 8.07 93,300 8.22 8.22
13-01-22 8.13 8.16 7.93 90,200 8.16 8.16
13-01-18 8.26 8.32 8.04 100,000 8.11 8.11
13-01-17 8.35 8.43 8.20 65,700 8.24 8.24
13-01-16 8.55 8.59 8.26 64,800 8.32 8.32
13-01-15 8.38 8.68 8.35 76,600 8.57 8.57
Date Open High Low Vol Cls adjCls
13-01-14 8.30 8.54 8.26 120,000 8.50 8.50
13-01-11 8.51 8.64 8.27 56,300 8.27 8.27
13-01-10 8.72 8.72 8.40 68,900 8.54 8.54
13-01-09 8.80 8.86 8.57 117,400 8.64 8.64
13-01-08 8.97 9.02 8.74 140,300 8.76 8.76
13-01-07 9.15 9.17 8.90 131,800 8.95 8.95
13-01-04 8.64 9.22 8.60 189,600 9.16 9.16
13-01-03 8.33 8.79 8.19 153,500 8.57 8.57
13-01-02 8.30 8.39 8.05 174,900 8.32 8.32
Date Open High Low Vol Cls adjCls
12-12-31 7.85 8.05 7.77 150,400 8.02 8.02
12-12-28 7.74 8.00 7.70 126,300 7.82 7.82
12-12-27 7.90 7.97 7.60 74,100 7.77 7.77
12-12-26 7.88 8.03 7.85 77,200 7.91 7.91
12-12-24 7.77 7.84 7.72 56,500 7.81 7.81
12-12-21 7.81 7.81 7.53 249,500 7.77 7.77
12-12-20 7.84 7.99 7.75 118,500 7.95 7.95
12-12-19 7.77 7.87 7.60 86,700 7.81 7.81
12-12-18 7.54 7.77 7.48 184,800 7.75 7.75
Date Open High Low Vol Cls adjCls
12-12-17 7.39 7.48 7.30 176,900 7.48 7.48
12-12-14 7.20 7.34 7.18 100,700 7.31 7.31
12-12-13 7.54 7.55 7.17 114,500 7.23 7.23
12-12-12 7.51 7.65 7.50 84,900 7.54 7.54
12-12-11 7.45 7.60 7.40 119,100 7.48 7.48
12-12-10 7.38 7.40 7.21 102,300 7.37 7.37
12-12-07 7.34 7.42 7.20 52,800 7.29 7.29
12-12-06 7.20 7.36 7.19 62,200 7.30 7.30
12-12-05 7.18 7.37 7.15 148,800 7.21 7.21
Date Open High Low Vol Cls adjCls
12-12-04 7.29 7.39 7.05 162,100 7.14 7.14
12-12-03 7.93 8.08 7.16 365,600 7.29 7.29
12-11-30 7.76 8.04 7.70 176,500 7.86 7.86
12-11-29 7.85 7.85 7.60 90,000 7.77 7.77
12-11-28 7.62 7.82 7.60 113,700 7.75 7.75
12-11-27 7.69 7.80 7.58 136,500 7.69 7.69
12-11-26 7.85 7.91 7.59 145,500 7.68 7.68
12-11-23 7.49 7.91 7.49 69,700 7.90 7.90
12-11-21 7.23 7.46 7.17 81,300 7.44 7.44
Date Open High Low Vol Cls adjCls
12-11-20 7.26 7.40 7.12 99,300 7.20 7.20
12-11-19 7.15 7.45 7.15 152,700 7.27 7.27
12-11-16 7.00 7.09 6.90 176,500 7.03 7.03
12-11-15 7.13 7.21 7.00 152,800 7.01 7.01
12-11-14 7.55 7.55 7.05 188,800 7.15 7.15
12-11-13 7.51 7.70 7.50 119,000 7.53 7.53
12-11-12 7.87 7.94 7.59 132,800 7.60 7.60
12-11-09 7.77 7.98 7.77 100,100 7.85 7.85
12-11-08 8.08 8.13 7.82 217,600 7.82 7.82
Date Open High Low Vol Cls adjCls
12-11-07 8.33 8.35 8.08 237,000 8.10 8.10
12-11-06 8.49 8.61 8.33 275,100 8.45 8.45
12-11-05 8.60 8.70 8.38 119,500 8.49 8.49
12-11-02 8.47 8.70 8.17 349,800 8.60 8.60
12-11-01 7.57 8.26 7.57 373,600 8.26 8.26
12-10-31 7.50 7.66 7.43 246,600 7.54 7.54
12-10-26 7.47 7.48 7.35 193,400 7.43 7.43
12-10-25 7.55 7.58 7.39 101,600 7.49 7.49
12-10-24 7.57 7.62 7.35 333,200 7.43 7.43
Date Open High Low Vol Cls adjCls
12-10-23 7.45 7.62 7.35 351,100 7.53 7.53
12-10-22 7.96 8.30 7.28 555,500 7.53 7.53
12-10-19 9.31 9.46 8.34 635,700 8.40 8.40
12-10-18 9.74 9.84 9.35 147,900 9.45 9.45
12-10-17 9.43 9.84 9.43 101,200 9.75 9.75
12-10-16 9.52 9.52 9.40 93,800 9.40 9.40
12-10-15 9.53 9.56 9.39 78,500 9.47 9.47
12-10-12 9.67 9.87 9.46 47,300 9.46 9.46
12-10-11 9.63 9.75 9.47 83,400 9.63 9.63
Date Open High Low Vol Cls adjCls
12-10-10 9.62 9.68 9.43 88,400 9.50 9.50
12-10-09 10.00 10.10 9.60 90,600 9.62 9.62
12-10-08 9.97 10.07 9.88 103,800 9.96 9.96
12-10-05 9.95 10.18 9.87 140,100 10.08 10.08
12-10-04 9.67 9.92 9.60 90,200 9.90 9.90
12-10-03 9.41 9.80 9.36 95,500 9.64 9.64
12-10-02 9.42 9.49 9.25 87,400 9.41 9.41
12-10-01 9.22 9.51 9.22 104,600 9.34 9.34
12-09-28 9.27 9.34 9.15 133,700 9.15 9.15
Date Open High Low Vol Cls adjCls
12-09-27 9.45 9.50 9.28 95,600 9.30 9.30
12-09-26 9.55 9.56 9.28 100,100 9.34 9.34
12-09-25 10.00 10.07 9.49 320,300 9.55 9.55
12-09-24 9.95 10.09 9.88 174,500 9.95 9.95
12-09-21 10.06 10.06 9.89 270,400 9.98 9.98
12-09-20 10.06 10.13 9.68 171,800 9.92 9.92
12-09-19 10.35 10.36 10.02 319,700 10.11 10.11
12-09-18 10.56 10.59 10.27 110,500 10.32 10.32
12-09-17 10.93 11.09 10.62 131,200 10.64 10.64
Date Open High Low Vol Cls adjCls
12-09-14 10.97 11.35 10.97 168,100 10.98 10.98
12-09-13 10.91 11.12 10.67 176,000 10.86 10.86
12-09-12 11.14 11.29 10.98 108,900 10.99 10.99
12-09-11 11.03 11.24 10.97 130,500 11.11 11.11
12-09-10 10.87 11.14 10.80 205,600 11.05 11.05
12-09-07 10.34 10.75 10.32 218,600 10.72 10.72
12-09-06 10.10 10.35 10.08 175,000 10.23 10.23
12-09-05 10.07 10.15 9.86 210,300 9.99 9.99
12-09-04 9.49 9.92 9.49 146,400 9.88 9.88
Date Open High Low Vol Cls adjCls
12-08-31 9.44 9.44 9.26 68,100 9.36 9.36
12-08-30 9.39 9.43 9.25 43,800 9.31 9.31
12-08-29 9.75 9.82 9.36 93,800 9.46 9.46
12-08-28 9.51 9.77 9.47 131,800 9.75 9.75
12-08-27 9.50 9.56 9.39 153,700 9.50 9.50
12-08-24 9.27 9.55 9.17 240,300 9.49 9.49
12-08-23 9.60 9.64 9.26 119,000 9.33 9.33
12-08-22 9.94 9.97 9.56 155,500 9.59 9.59
12-08-21 10.01 10.05 9.90 167,000 9.94 9.94
Date Open High Low Vol Cls adjCls
12-08-20 9.98 10.05 9.93 101,400 9.98 9.98
12-08-17 9.93 10.00 9.88 289,800 10.00 10.00
12-08-16 9.89 9.95 9.85 153,300 9.93 9.93
12-08-15 9.90 9.94 9.84 98,100 9.90 9.90
12-08-14 10.17 10.20 9.88 66,300 9.92 9.92
12-08-13 10.12 10.15 9.90 101,100 10.12 10.12
12-08-10 10.00 10.14 9.88 177,200 10.10 10.10
12-08-09 9.98 10.09 9.96 94,700 10.01 10.01
12-08-08 10.04 10.20 9.89 104,700 10.02 10.02
Date Open High Low Vol Cls adjCls
12-08-07 10.03 10.23 9.80 251,700 10.09 10.09
12-08-06 9.47 9.97 9.42 147,800 9.84 9.84
12-08-03 9.47 9.60 9.33 129,100 9.41 9.41
12-08-02 9.20 9.36 8.92 152,300 9.20 9.20
12-08-01 9.98 10.17 9.27 175,000 9.27 9.27
12-07-31 9.87 10.02 9.69 303,700 9.95 9.95
12-07-30 9.35 9.50 9.25 118,600 9.44 9.44
12-07-27 9.05 9.44 9.03 535,600 9.33 9.33
12-07-26 9.44 9.44 8.67 579,600 9.01 9.01
Date Open High Low Vol Cls adjCls
12-07-25 9.30 9.36 9.04 169,100 9.26 9.26
12-07-24 9.89 9.89 9.04 178,600 9.18 9.18
12-07-23 9.75 9.96 9.63 117,700 9.86 9.86
12-07-20 10.22 10.25 9.96 99,800 10.00 10.00
12-07-19 10.74 10.81 10.29 119,500 10.29 10.29
12-07-18 10.38 10.88 10.38 64,700 10.71 10.71
12-07-17 10.28 10.41 10.10 162,900 10.38 10.38
12-07-16 10.19 10.35 10.10 59,900 10.18 10.18
12-07-13 10.15 10.32 10.13 128,200 10.20 10.20
Date Open High Low Vol Cls adjCls
12-07-12 10.23 10.27 10.10 149,800 10.12 10.12
12-07-11 10.30 10.47 10.24 98,600 10.32 10.32
12-07-10 10.78 10.89 10.25 139,600 10.30 10.30
12-07-09 11.08 11.13 10.71 104,100 10.77 10.77
12-07-06 11.43 11.54 11.04 89,900 11.07 11.07
12-07-05 11.45 11.79 11.34 157,300 11.57 11.57
12-07-03 11.06 11.70 11.06 107,300 11.47 11.47
12-07-02 11.10 11.16 10.84 93,000 11.08 11.08
12-06-29 10.89 11.15 10.70 135,100 11.00 11.00
Date Open High Low Vol Cls adjCls
12-06-28 10.83 11.10 10.53 143,100 10.61 10.61
12-06-27 10.76 11.21 10.76 109,900 10.95 10.95
12-06-26 10.87 10.96 10.59 123,100 10.76 10.76
12-06-25 11.00 11.25 10.51 192,100 10.84 10.84
12-06-22 10.56 11.18 10.56 2,191,600 11.17 11.17
12-06-21 10.61 10.71 10.31 178,900 10.49 10.49
12-06-20 10.95 11.04 10.51 142,900 10.60 10.60
12-06-19 10.73 11.00 10.66 130,500 10.94 10.94
12-06-18 10.51 10.73 10.36 103,300 10.65 10.65
Date Open High Low Vol Cls adjCls
12-06-15 10.25 10.60 10.25 91,900 10.55 10.55
12-06-14 10.20 10.36 10.12 44,000 10.23 10.23
12-06-13 10.35 10.57 10.16 112,700 10.21 10.21
12-06-12 10.57 10.63 10.31 104,600 10.42 10.42
12-06-11 11.15 11.55 10.44 170,600 10.48 10.48
12-06-08 11.02 11.27 10.80 205,500 11.06 11.06
12-06-07 11.15 11.37 10.92 133,600 11.09 11.09
12-06-06 10.51 11.01 10.37 152,000 10.98 10.98
12-06-05 10.14 10.48 10.03 152,300 10.36 10.36
Date Open High Low Vol Cls adjCls
12-06-04 10.44 10.57 9.96 151,500 10.12 10.12
12-06-01 10.84 11.10 10.37 127,300 10.41 10.41
12-05-31 11.07 11.24 10.91 139,300 11.17 11.17
12-05-30 11.57 11.57 10.88 142,100 11.08 11.08
12-05-29 11.67 11.85 11.55 62,200 11.75 11.75
12-05-25 11.27 11.55 11.26 56,600 11.50 11.50
12-05-24 11.25 11.43 11.10 55,600 11.25 11.25
12-05-23 11.11 11.28 10.91 142,000 11.18 11.18
12-05-22 11.42 11.42 11.13 93,700 11.21 11.21
Date Open High Low Vol Cls adjCls
12-05-21 11.13 11.45 11.11 59,700 11.38 11.38
12-05-18 11.40 11.40 11.00 108,000 11.02 11.02
12-05-17 11.48 11.69 11.31 149,500 11.33 11.33
12-05-16 11.44 11.69 11.44 144,000 11.48 11.48
12-05-15 11.74 11.75 11.41 223,700 11.41 11.41
12-05-14 11.58 11.73 11.53 141,000 11.71 11.71
12-05-11 11.75 11.98 11.73 88,500 11.78 11.78
12-05-10 11.81 12.10 11.81 141,000 11.91 11.91
12-05-09 11.71 11.90 11.52 163,500 11.73 11.73
Date Open High Low Vol Cls adjCls
12-05-08 11.67 12.03 11.36 173,700 11.96 11.96
12-05-07 11.60 11.91 11.51 153,700 11.83 11.83
12-05-04 12.28 12.28 11.60 231,300 11.61 11.61
12-05-03 12.87 12.90 12.24 292,600 12.28 12.28
12-05-02 12.80 13.01 12.65 184,000 12.85 12.85
12-05-01 12.95 13.14 12.75 189,000 12.78 12.78
12-04-30 13.03 13.24 12.62 331,600 12.95 12.95
12-04-27 13.23 13.37 12.87 432,400 13.31 13.31
12-04-26 13.66 13.70 12.87 451,200 13.08 13.08
Date Open High Low Vol Cls adjCls
12-04-25 13.91 14.02 13.59 216,400 13.65 13.65
12-04-24 14.00 14.58 13.57 362,000 13.81 13.81
12-04-23 14.44 14.48 13.78 203,200 14.41 14.41
12-04-20 14.83 14.86 14.61 111,600 14.74 14.74
12-04-19 15.48 15.48 14.68 113,800 14.78 14.78
12-04-18 15.64 15.74 15.40 74,600 15.45 15.45
12-04-17 15.71 15.92 15.65 151,800 15.66 15.66
12-04-16 15.41 16.06 15.41 111,800 15.55 15.55
12-04-13 16.16 16.17 15.74 89,900 15.81 15.81
Date Open High Low Vol Cls adjCls
12-04-12 14.90 16.38 14.90 245,500 16.25 16.25
12-04-11 15.06 15.34 14.81 174,500 14.86 14.86
12-04-10 15.25 15.31 14.56 213,500 14.89 14.89
12-04-09 15.34 15.39 15.00 157,500 15.27 15.27
12-04-05 15.81 16.00 15.60 123,400 15.81 15.81
12-04-04 15.78 16.10 15.59 998,300 15.84 15.84
12-04-03 16.50 16.66 15.75 417,000 15.90 15.90
12-04-02 17.16 17.20 16.65 234,900 16.65 16.65
12-03-30 17.51 17.51 17.15 71,000 17.21 17.21
Date Open High Low Vol Cls adjCls
12-03-29 17.27 17.42 17.20 64,500 17.29 17.29
12-03-28 17.86 17.86 17.20 116,100 17.45 17.45
12-03-27 17.89 17.97 17.70 106,600 17.81 17.81
12-03-26 17.62 17.82 17.35 108,800 17.79 17.79
12-03-23 17.43 17.43 17.11 50,800 17.38 17.38
12-03-22 17.59 17.59 17.14 80,000 17.45 17.45
12-03-21 17.77 17.86 17.50 130,700 17.70 17.70
12-03-20 17.66 17.87 17.28 121,000 17.71 17.71
12-03-19 17.63 17.80 17.55 81,900 17.70 17.70
Date Open High Low Vol Cls adjCls
12-03-16 17.60 17.75 17.45 75,800 17.57 17.57
12-03-15 17.52 17.65 17.42 68,800 17.60 17.60
12-03-14 17.50 17.69 17.42 71,000 17.45 17.45
12-03-13 17.37 17.58 17.30 134,600 17.50 17.50
12-03-12 17.00 17.56 17.00 112,200 17.19 17.19
12-03-09 16.92 17.16 16.81 59,000 17.01 17.01
12-03-08 16.55 17.01 16.41 86,100 16.85 16.85
12-03-07 16.29 16.48 16.25 101,300 16.36 16.36
12-03-06 16.85 16.85 15.99 129,300 16.18 16.18
Date Open High Low Vol Cls adjCls
12-03-05 17.19 17.27 16.90 147,500 16.96 16.96
12-03-02 17.44 17.54 17.06 92,900 17.15 17.15
12-03-01 17.30 17.70 17.10 157,500 17.44 17.44
12-02-29 16.87 17.52 16.86 240,400 17.21 17.21
12-02-28 17.70 17.70 16.26 194,100 16.72 16.72
12-02-27 17.50 17.84 17.08 82,800 17.65 17.65
12-02-24 17.46 17.85 17.35 75,900 17.64 17.64
12-02-23 17.19 17.34 16.89 78,600 17.28 17.28
12-02-22 17.35 17.35 17.00 116,000 17.00 17.00
Date Open High Low Vol Cls adjCls
12-02-21 17.58 17.61 17.32 66,500 17.37 17.37
12-02-17 17.64 17.69 17.45 80,600 17.49 17.49
12-02-16 17.35 17.60 17.27 124,900 17.54 17.54
12-02-15 17.48 17.48 17.21 68,600 17.35 17.35
12-02-14 17.43 17.43 17.20 63,200 17.29 17.29
12-02-13 17.45 17.67 17.36 58,200 17.45 17.45
12-02-10 17.34 17.42 17.10 81,400 17.28 17.28
12-02-09 17.55 17.78 17.39 95,000 17.45 17.45
12-02-08 17.66 17.70 17.38 83,100 17.49 17.49
Date Open High Low Vol Cls adjCls
12-02-07 17.45 17.77 17.45 68,900 17.57 17.57
12-02-06 17.60 17.77 17.54 97,400 17.57 17.57
12-02-03 17.22 17.74 17.14 106,200 17.60 17.60
12-02-02 16.88 17.07 16.73 104,000 16.99 16.99
12-02-01 16.68 17.07 16.67 111,700 16.77 16.77
12-01-31 16.92 16.96 16.52 92,400 16.59 16.59
12-01-30 16.56 16.98 16.52 65,800 16.85 16.85
12-01-27 16.84 17.14 16.77 66,300 16.82 16.82
12-01-26 17.10 17.24 16.79 153,800 16.89 16.89
Date Open High Low Vol Cls adjCls
12-01-25 16.88 17.05 16.55 64,900 16.95 16.95
12-01-24 16.80 17.41 16.67 128,800 16.93 16.93
12-01-23 16.65 16.85 16.50 79,100 16.81 16.81
12-01-20 16.31 16.66 15.82 177,400 16.65 16.65
12-01-19 16.54 16.68 16.32 130,500 16.33 16.33
12-01-18 16.07 16.63 15.90 133,800 16.51 16.51
12-01-17 16.21 16.43 15.94 85,100 16.07 16.07
12-01-13 16.06 16.38 15.95 128,500 16.08 16.08
12-01-12 15.82 16.28 15.68 100,600 16.20 16.20
Date Open High Low Vol Cls adjCls
12-01-11 15.84 16.15 15.65 112,200 15.85 15.85
12-01-10 15.64 15.97 15.50 129,700 15.90 15.90
12-01-09 15.54 15.54 15.34 128,000 15.40 15.40
12-01-06 15.20 15.55 15.11 118,800 15.55 15.55
12-01-05 15.21 15.50 14.80 256,000 15.23 15.23
12-01-04 15.14 15.59 15.14 213,100 15.22 15.22
12-01-03 15.10 15.74 14.88 236,100 15.25 15.25
11-12-30 14.72 14.84 14.62 127,700 14.75 14.75
11-12-29 14.64 14.80 14.51 98,300 14.66 14.66
Date Open High Low Vol Cls adjCls
11-12-28 14.94 14.97 14.48 113,500 14.54 14.54
11-12-27 15.02 15.03 14.66 169,400 14.93 14.93
11-12-23 14.90 15.17 14.83 132,900 15.14 15.14
11-12-22 14.34 14.94 14.34 121,600 14.82 14.82
11-12-21 13.83 14.37 13.59 173,200 14.21 14.21
11-12-20 13.43 13.89 13.43 255,900 13.82 13.82
11-12-19 13.73 13.81 13.06 154,900 13.09 13.09
11-12-16 13.47 13.75 13.39 234,100 13.60 13.60
11-12-15 13.52 13.54 13.11 124,000 13.30 13.30
Date Open High Low Vol Cls adjCls
11-12-14 13.68 14.00 13.20 105,400 13.35 13.35
11-12-13 14.64 14.74 13.65 168,600 13.74 13.74
11-12-12 14.66 14.78 14.20 83,200 14.50 14.50
11-12-09 14.41 14.91 14.41 90,600 14.66 14.66
11-12-08 14.93 14.93 14.27 72,300 14.31 14.31
11-12-07 14.97 15.21 14.80 96,000 15.14 15.14
11-12-06 15.18 15.48 15.00 80,500 15.06 15.06
11-12-05 15.48 15.65 15.10 167,800 15.24 15.24
11-12-02 15.00 15.33 14.85 227,900 15.13 15.13
Date Open High Low Vol Cls adjCls
11-12-01 14.47 14.95 14.44 120,700 14.62 14.62
11-11-30 14.52 14.83 14.44 262,800 14.60 14.60
11-11-29 14.45 14.50 13.92 318,000 13.97 13.97
11-11-28 13.77 14.04 13.58 255,300 13.88 13.88
11-11-25 13.14 13.63 13.13 52,800 13.27 13.27
11-11-23 13.63 13.97 13.21 395,700 13.26 13.26
11-11-22 13.68 13.88 13.57 192,900 13.59 13.59
11-11-21 13.57 13.85 13.24 389,300 13.68 13.68
11-11-18 13.97 14.18 13.49 194,300 13.78 13.78
Date Open High Low Vol Cls adjCls
11-11-17 14.51 14.64 13.73 330,800 13.87 13.87
11-11-16 14.77 15.06 14.46 375,100 14.51 14.51
11-11-15 14.99 15.13 14.79 186,300 14.99 14.99
11-11-14 15.18 15.26 14.95 355,700 15.02 15.02
11-11-11 15.58 15.58 15.07 276,900 15.13 15.13
11-11-10 15.80 15.84 15.21 166,200 15.30 15.30
11-11-09 16.00 16.21 15.46 148,800 15.56 15.56
11-11-08 16.50 16.64 16.05 234,800 16.46 16.46
11-11-07 16.74 16.76 16.12 216,300 16.39 16.39
Date Open High Low Vol Cls adjCls
11-11-04 16.70 17.00 16.45 146,200 16.88 16.88
11-11-03 16.69 17.21 16.47 153,900 17.01 17.01
11-11-02 16.34 16.59 16.02 315,400 16.39 16.39
11-11-01 16.48 16.75 15.74 352,900 15.95 15.95
11-10-31 17.86 17.86 16.85 179,400 16.86 16.86
11-10-28 17.35 17.38 16.91 95,300 17.25 17.25
11-10-27 18.32 19.00 17.04 331,000 17.35 17.35
11-10-26 17.50 18.34 17.30 131,400 18.31 18.31
11-10-25 17.81 17.89 16.84 164,300 17.43 17.43
Date Open High Low Vol Cls adjCls
11-10-24 17.51 18.26 17.45 234,000 18.00 18.00
11-10-21 17.36 17.70 17.22 314,600 17.45 17.45
11-10-20 17.40 17.40 16.68 171,900 17.04 17.04
11-10-19 18.32 18.33 17.25 161,300 17.45 17.45
11-10-18 18.29 18.70 17.86 149,700 18.27 18.27
11-10-17 18.78 18.81 18.00 91,300 18.18 18.18
11-10-14 18.68 18.90 18.43 53,500 18.69 18.69
11-10-13 18.64 18.64 18.10 95,900 18.29 18.29
11-10-12 18.22 19.28 18.22 124,900 18.92 18.92
Date Open High Low Vol Cls adjCls
11-10-11 17.64 18.06 17.50 79,100 18.06 18.06
11-10-10 17.25 17.91 17.25 174,700 17.86 17.86
11-10-07 17.74 17.84 16.77 112,600 16.85 16.85
11-10-06 16.49 17.68 16.49 131,900 17.57 17.57
11-10-05 15.37 16.45 15.25 275,700 16.33 16.33
11-10-04 14.63 15.53 14.35 324,100 15.47 15.47
11-10-03 14.95 15.47 14.50 250,000 14.79 14.79
11-09-30 15.07 15.18 14.34 521,500 14.75 14.75
11-09-29 15.49 15.69 15.17 198,300 15.47 15.47
Date Open High Low Vol Cls adjCls
11-09-28 15.53 15.62 15.00 137,000 15.01 15.01
11-09-27 15.43 15.86 15.31 155,600 15.41 15.41
11-09-26 14.93 15.07 14.45 208,400 14.98 14.98
11-09-23 14.61 14.83 14.36 254,000 14.71 14.71
11-09-22 15.36 15.42 14.28 178,200 14.57 14.57
11-09-21 16.52 16.70 15.50 138,900 15.51 15.51
11-09-20 16.96 17.26 16.48 164,500 16.52 16.52
11-09-19 16.74 16.88 16.23 102,600 16.70 16.70
11-09-16 17.09 17.32 16.72 87,900 17.02 17.02
Date Open High Low Vol Cls adjCls
11-09-15 16.34 17.19 16.13 146,800 16.99 16.99
11-09-14 15.89 16.51 15.81 234,500 16.08 16.08
11-09-13 15.62 15.83 15.35 212,900 15.68 15.68
11-09-12 15.36 15.42 15.01 309,200 15.27 15.27
11-09-09 15.46 15.53 14.71 285,600 15.19 15.19
11-09-08 15.83 16.05 15.54 95,800 15.67 15.67
11-09-07 15.68 16.20 15.57 164,300 16.06 16.06
11-09-06 15.53 15.65 15.15 123,800 15.46 15.46
11-09-02 16.35 16.39 15.74 100,400 16.15 16.15
Date Open High Low Vol Cls adjCls
11-09-01 17.73 17.86 16.77 160,100 16.81 16.81
11-08-31 17.43 18.04 17.40 166,300 17.76 17.76
11-08-30 17.22 17.49 16.82 175,000 17.20 17.20
11-08-29 16.09 17.35 16.09 114,900 17.33 17.33
11-08-26 15.41 15.90 15.26 65,600 15.86 15.86
11-08-25 15.99 16.45 15.48 153,900 15.55 15.55
11-08-24 15.23 15.90 15.15 145,400 15.86 15.86
11-08-23 14.30 15.06 14.21 161,500 15.06 15.06
11-08-22 15.28 15.31 14.24 130,300 14.34 14.34
Date Open High Low Vol Cls adjCls
11-08-19 15.11 15.54 14.74 263,500 14.87 14.87
11-08-18 16.39 16.46 15.00 428,500 15.17 15.17
11-08-17 17.31 17.48 16.70 171,400 16.94 16.94
11-08-16 17.14 17.66 17.02 208,300 17.24 17.24
11-08-15 17.26 17.60 17.02 191,300 17.40 17.40
11-08-12 17.06 17.49 16.74 374,700 17.10 17.10
11-08-11 15.00 17.11 15.00 414,000 16.86 16.86
11-08-10 14.84 15.45 14.29 289,500 14.74 14.74
11-08-09 15.01 15.87 14.11 342,800 15.14 15.14
Date Open High Low Vol Cls adjCls
11-08-08 16.35 16.38 14.77 356,300 15.06 15.06
11-08-05 17.24 17.43 15.65 310,300 16.95 16.95
11-08-04 17.87 17.89 16.91 305,100 16.98 16.98
11-08-03 17.77 18.28 17.59 603,300 18.12 18.12
11-08-02 18.76 18.76 16.71 597,000 17.78 17.78
11-08-01 19.48 19.53 18.55 303,500 18.88 18.88
11-07-29 19.78 19.78 19.01 240,800 19.17 19.17
11-07-28 20.10 20.60 19.68 280,700 19.81 19.81
11-07-27 20.40 20.54 19.49 131,600 19.63 19.63
Date Open High Low Vol Cls adjCls
11-07-26 21.25 21.25 20.52 79,500 20.57 20.57
11-07-25 21.60 21.66 21.18 66,300 21.26 21.26
11-07-22 21.79 21.92 21.55 67,100 21.68 21.68
11-07-21 21.87 22.12 21.58 99,100 21.80 21.80
11-07-20 21.55 21.83 21.39 78,500 21.70 21.70
11-07-19 21.71 21.75 21.30 93,400 21.54 21.54
11-07-18 21.99 22.24 21.39 91,800 21.54 21.54
11-07-15 22.63 22.63 21.83 62,600 22.05 22.05
11-07-14 22.76 22.89 22.14 73,100 22.50 22.50
Date Open High Low Vol Cls adjCls
11-07-13 22.63 23.20 22.46 93,200 22.71 22.71
11-07-12 22.55 22.79 22.36 55,300 22.46 22.46
11-07-11 22.94 23.22 22.32 99,200 22.70 22.70
11-07-08 23.48 23.61 23.14 115,800 23.18 23.18
11-07-07 23.13 23.99 22.90 287,100 23.69 23.69
11-07-06 22.86 22.98 22.41 509,100 22.84 22.84
11-07-05 23.00 23.19 22.64 129,400 22.84 22.84
11-07-01 22.85 23.16 22.49 97,600 22.95 22.95
11-06-30 22.27 22.98 22.04 133,000 22.83 22.83
Date Open High Low Vol Cls adjCls
11-06-29 22.77 22.87 22.13 96,100 22.28 22.28
11-06-28 22.10 22.81 22.04 192,000 22.73 22.73
11-06-27 21.74 22.32 21.45 112,400 22.11 22.11
11-06-24 21.29 21.69 21.24 317,600 21.64 21.64
11-06-23 20.65 21.44 20.28 194,500 21.39 21.39
11-06-22 20.36 21.19 20.29 296,000 21.03 21.03
11-06-21 20.10 20.58 20.00 337,900 20.34 20.34
11-06-20 20.06 20.24 19.61 393,500 20.10 20.10
11-06-17 20.74 20.74 19.98 215,700 19.98 19.98
Date Open High Low Vol Cls adjCls
11-06-16 21.06 21.06 20.29 77,200 20.51 20.51
11-06-15 21.12 21.55 20.83 65,000 20.97 20.97
11-06-14 21.10 21.46 20.85 79,400 21.39 21.39
11-06-13 21.27 21.42 20.73 74,700 20.82 20.82
11-06-10 21.53 21.62 20.80 89,800 21.26 21.26
11-06-09 21.52 21.82 21.33 104,900 21.65 21.65
11-06-08 21.55 21.56 21.04 136,100 21.49 21.49
11-06-07 21.85 21.96 21.40 57,300 21.59 21.59
11-06-06 21.94 22.12 21.41 124,400 21.71 21.71
Date Open High Low Vol Cls adjCls
11-06-03 22.09 22.33 21.91 66,600 21.91 21.91
11-06-02 22.46 22.72 22.11 116,700 22.38 22.38
11-06-01 23.09 23.09 22.46 119,300 22.49 22.49
11-05-31 23.23 23.57 22.71 360,700 23.16 23.16
11-05-27 22.86 23.39 22.74 90,500 23.07 23.07
11-05-26 22.72 23.00 22.44 375,600 22.79 22.79
11-05-25 22.51 22.81 22.50 95,300 22.71 22.71
11-05-24 22.75 22.86 22.47 113,000 22.51 22.51
11-05-23 23.54 23.56 22.59 130,000 22.62 22.62
Date Open High Low Vol Cls adjCls
11-05-20 23.65 23.85 23.31 89,800 23.73 23.73
11-05-19 24.03 24.22 23.76 134,100 23.77 23.77
11-05-18 23.96 24.15 23.50 306,900 23.78 23.78
11-05-17 25.29 25.42 23.17 526,600 23.95 23.95
11-05-16 25.63 25.94 25.19 84,000 25.31 25.31
11-05-13 26.30 26.30 25.77 113,600 25.77 25.77
11-05-12 25.97 26.25 25.83 130,500 26.25 26.25
11-05-11 25.99 26.25 25.90 96,200 26.08 26.08
11-05-10 25.72 25.99 25.72 150,300 25.93 25.93
Date Open High Low Vol Cls adjCls
11-05-09 25.71 25.87 25.32 195,700 25.60 25.60
11-05-06 25.22 25.76 24.93 183,000 25.61 25.61
11-05-05 25.16 25.35 24.79 80,700 24.91 24.91
11-05-04 26.07 26.28 25.11 87,000 25.32 25.32
11-05-03 26.16 26.42 25.75 126,300 25.95 25.95
11-05-02 26.58 26.62 26.08 219,300 26.17 26.17
11-04-29 26.37 27.20 26.22 151,000 26.51 26.51
11-04-28 26.39 26.39 25.91 56,500 26.10 26.10
11-04-27 26.27 26.43 25.89 59,200 26.35 26.35
Date Open High Low Vol Cls adjCls
11-04-26 25.59 26.33 25.08 123,700 26.28 26.28
11-04-25 25.75 25.75 25.08 96,200 25.68 25.68
11-04-21 25.19 25.93 25.09 133,400 25.80 25.80
11-04-20 25.19 25.23 25.05 109,400 25.10 25.10
11-04-19 25.19 25.19 24.52 76,600 24.80 24.80
11-04-18 24.85 25.40 24.51 253,200 25.17 25.17
11-04-15 25.13 25.24 24.93 67,400 25.17 25.17
11-04-14 24.94 25.10 24.64 95,500 25.05 25.05
11-04-13 25.23 25.25 24.88 66,600 25.12 25.12
Date Open High Low Vol Cls adjCls
11-04-12 25.05 25.08 24.88 189,700 24.95 24.95
11-04-11 25.29 25.29 24.97 164,300 25.12 25.12
11-04-08 25.22 25.87 24.96 134,600 25.12 25.12
11-04-07 25.12 25.26 24.93 235,100 25.16 25.16
11-04-06 25.11 25.16 24.86 119,600 25.04 25.04
11-04-05 24.90 25.06 24.80 180,100 24.94 24.94
11-04-04 25.05 25.12 24.86 125,200 24.91 24.91
11-04-01 24.80 25.04 24.74 232,600 24.87 24.87
11-03-31 24.83 25.21 24.80 210,700 24.90 24.90
Date Open High Low Vol Cls adjCls
11-03-30 24.87 25.20 24.72 149,500 24.90 24.90
11-03-29 24.78 24.80 24.47 325,700 24.69 24.69
11-03-28 25.11 25.11 24.61 211,000 24.71 24.71
11-03-25 25.00 25.19 24.84 116,200 24.89 24.89
11-03-24 24.81 25.04 24.68 164,400 24.97 24.97
11-03-23 24.99 25.03 24.65 467,500 24.80 24.80
11-03-22 25.48 25.48 24.78 740,000 24.96 24.96
11-03-21 25.39 25.97 25.15 407,200 25.26 25.26
11-03-18 22.91 25.29 22.55 1,369,900 24.78 24.78
Date Open High Low Vol Cls adjCls
11-03-17 23.28 23.28 22.53 190,200 22.62 22.62
11-03-16 22.59 23.26 22.42 262,800 22.91 22.91
11-03-15 22.00 22.78 21.28 444,200 22.58 22.58
11-03-14 23.52 23.89 23.00 152,600 23.31 23.31
11-03-11 23.90 24.56 23.32 117,300 23.80 23.80
11-03-10 24.05 24.32 23.28 284,800 24.26 24.26
11-03-09 25.00 25.21 24.01 234,600 24.09 24.09
11-03-08 24.69 25.46 24.14 423,500 24.98 24.98
11-03-07 23.28 26.00 22.65 652,500 24.62 24.62
Date Open High Low Vol Cls adjCls
11-03-04 23.24 23.50 22.84 201,300 23.14 23.14
11-03-03 22.79 23.71 22.68 159,100 23.18 23.18
11-03-02 21.67 22.70 21.27 235,700 22.63 22.63
11-03-01 21.01 21.69 21.01 258,700 21.65 21.65
11-02-28 21.18 21.29 21.01 178,900 21.01 21.01
11-02-25 20.30 21.16 20.30 95,400 21.02 21.02
11-02-24 20.04 20.39 19.51 182,000 20.15 20.15
11-02-23 21.28 21.28 19.76 317,500 19.88 19.88
11-02-22 20.93 21.07 18.91 489,700 19.67 19.67
Date Open High Low Vol Cls adjCls
11-02-18 21.30 21.30 20.94 108,100 21.03 21.03
11-02-17 21.29 21.43 21.06 82,100 21.21 21.21
11-02-16 21.50 22.10 21.29 98,100 21.29 21.29
11-02-15 21.69 21.76 21.25 78,900 21.49 21.49
11-02-14 21.76 22.10 21.63 111,600 21.81 21.81
11-02-11 21.68 21.90 21.55 94,200 21.72 21.72
11-02-10 21.70 21.96 21.25 91,100 21.70 21.70
11-02-09 21.89 22.11 21.35 105,500 21.85 21.85
11-02-08 22.19 22.39 21.86 130,700 21.93 21.93
Date Open High Low Vol Cls adjCls
11-02-07 22.02 22.80 21.99 162,500 22.18 22.18
11-02-04 22.07 22.20 21.67 182,100 22.08 22.08
11-02-03 22.57 22.78 21.87 150,600 21.97 21.97
11-02-02 23.16 23.71 22.63 87,400 22.65 22.65
11-02-01 23.83 23.89 23.40 67,400 23.56 23.56
11-01-31 22.61 23.74 22.41 68,600 23.56 23.56
11-01-28 23.87 23.87 22.57 80,300 22.59 22.59
11-01-27 23.78 24.03 23.55 49,300 23.83 23.83
11-01-26 22.79 23.76 22.75 64,300 23.73 23.73
Date Open High Low Vol Cls adjCls
11-01-25 23.33 23.43 22.90 78,800 23.10 23.10
11-01-24 23.13 23.57 23.02 64,300 23.37 23.37
11-01-21 23.16 23.76 23.00 191,400 23.18 23.18
11-01-20 23.06 23.39 22.89 136,600 23.09 23.09
11-01-19 23.77 23.80 23.17 213,700 23.23 23.23
11-01-18 23.23 24.01 23.19 118,700 23.71 23.71
11-01-14 23.20 23.56 23.05 99,100 23.21 23.21
11-01-13 23.61 23.61 23.03 146,400 23.14 23.14
11-01-12 22.55 23.55 22.50 146,700 23.53 23.53
Date Open High Low Vol Cls adjCls
11-01-11 22.57 22.57 22.02 95,200 22.28 22.28
11-01-10 21.15 22.44 21.08 133,200 22.42 22.42
11-01-07 22.15 22.15 20.90 123,100 21.19 21.19
11-01-06 21.10 22.12 20.42 225,700 22.07 22.07
11-01-05 20.64 21.11 20.64 278,600 21.05 21.05
11-01-04 20.66 20.72 19.88 126,800 20.64 20.64
11-01-03 20.79 21.14 20.75 156,700 20.75 20.75
10-12-31 20.63 20.69 20.26 229,600 20.65 20.65
10-12-30 20.56 20.62 20.43 88,800 20.50 20.50
Date Open High Low Vol Cls adjCls
10-12-29 20.56 20.64 20.33 56,100 20.48 20.48
10-12-28 20.61 20.75 20.30 216,800 20.38 20.38
10-12-27 20.76 20.76 20.45 20,100 20.54 20.54
10-12-23 21.00 21.02 20.52 92,000 20.75 20.75
10-12-22 21.12 21.22 20.82 52,400 21.03 21.03
10-12-21 20.73 21.21 20.55 222,300 21.07 21.07
10-12-20 20.55 20.88 20.40 54,500 20.73 20.73
10-12-17 20.56 20.78 20.20 120,300 20.40 20.40
10-12-16 20.49 20.57 20.18 87,800 20.49 20.49
Date Open High Low Vol Cls adjCls
10-12-15 20.80 21.23 20.43 176,000 20.48 20.48
10-12-14 20.54 20.96 20.54 249,000 20.80 20.80
10-12-13 20.84 21.01 20.44 117,400 20.54 20.54
10-12-10 20.00 21.00 19.93 219,100 20.70 20.70
10-12-09 19.40 20.01 19.40 257,400 20.00 20.00
10-12-08 19.36 19.45 19.24 61,900 19.25 19.25
10-12-07 19.64 19.65 19.28 98,400 19.36 19.36
10-12-06 19.10 20.22 18.93 203,000 19.35 19.35
10-12-03 18.73 19.18 18.56 198,500 19.08 19.08
Date Open High Low Vol Cls adjCls
10-12-02 18.86 19.06 18.52 171,400 18.86 18.86
10-12-01 19.12 19.36 18.75 76,100 18.90 18.90
10-11-30 18.91 18.91 18.39 105,300 18.70 18.70
10-11-29 18.90 19.25 18.84 43,100 19.17 19.17
10-11-26 19.11 19.33 19.11 16,000 19.11 19.11
10-11-24 19.04 19.36 18.97 37,500 19.26 19.26
10-11-23 18.89 19.29 18.85 46,500 18.85 18.85
10-11-22 19.16 19.45 19.01 63,400 19.23 19.23
10-11-19 19.01 19.37 18.64 38,300 19.20 19.20
Date Open High Low Vol Cls adjCls
10-11-18 19.62 19.82 19.07 132,400 19.18 19.18
10-11-17 19.06 19.42 18.87 37,200 19.31 19.31
10-11-16 19.32 19.58 18.70 83,900 19.03 19.03
10-11-15 19.59 20.22 19.43 97,400 19.50 19.50
10-11-12 19.40 19.76 19.26 105,300 19.43 19.43
10-11-11 19.24 19.80 19.15 103,100 19.70 19.70
10-11-10 19.27 19.62 19.02 79,000 19.51 19.51
10-11-09 19.88 19.90 19.10 84,200 19.25 19.25
10-11-08 19.84 19.92 19.46 115,900 19.85 19.85
Date Open High Low Vol Cls adjCls
10-11-05 20.05 20.47 19.66 179,100 19.93 19.93
10-11-04 20.00 20.00 19.61 96,600 19.85 19.85
10-11-03 19.66 19.75 19.32 167,100 19.59 19.59
10-11-02 19.34 19.86 18.52 286,400 19.60 19.60
10-11-01 19.95 20.24 18.97 205,300 19.06 19.06
10-10-29 19.29 20.10 19.02 156,100 19.83 19.83
10-10-28 21.37 21.37 18.07 453,000 19.30 19.30
10-10-27 21.63 21.92 21.03 77,200 21.73 21.73
10-10-26 21.60 22.21 21.37 84,600 21.84 21.84
Date Open High Low Vol Cls adjCls
10-10-25 22.20 22.31 21.72 54,500 21.72 21.72
10-10-22 21.70 22.04 21.64 30,200 21.99 21.99
10-10-21 21.47 21.79 20.96 78,000 21.69 21.69
10-10-20 20.71 21.45 20.71 57,900 21.37 21.37
10-10-19 20.94 21.27 20.26 104,700 20.56 20.56
10-10-18 21.45 21.77 21.35 133,400 21.42 21.42
10-10-15 21.37 21.50 20.85 59,100 21.47 21.47
10-10-14 21.28 21.41 21.13 46,700 21.18 21.18
10-10-13 20.97 21.30 20.74 72,200 21.23 21.23
Date Open High Low Vol Cls adjCls
10-10-12 20.53 20.91 20.33 82,700 20.82 20.82
10-10-11 20.10 20.65 20.10 93,000 20.57 20.57
10-10-08 19.11 20.25 19.04 151,500 20.15 20.15
10-10-07 19.28 19.43 18.93 75,000 19.21 19.21
10-10-06 19.69 19.77 18.90 92,800 19.13 19.13
10-10-05 19.27 19.77 19.18 178,600 19.60 19.60
10-10-04 19.00 19.29 18.90 128,900 19.10 19.10
10-10-01 19.23 19.30 18.80 75,500 18.98 18.98
10-09-30 19.10 19.10 18.40 91,700 18.91 18.91
Date Open High Low Vol Cls adjCls
10-09-29 18.46 18.99 18.31 132,100 18.85 18.85
10-09-28 18.79 18.79 18.40 77,500 18.52 18.52
10-09-27 18.59 18.90 18.59 119,200 18.82 18.82
10-09-24 18.23 18.68 18.11 115,700 18.60 18.60
10-09-23 18.02 18.19 17.79 66,700 17.83 17.83
10-09-22 17.70 18.18 17.47 138,900 18.10 18.10
10-09-21 18.07 18.10 17.65 102,400 17.75 17.75
10-09-20 18.03 18.22 17.65 123,900 17.96 17.96
10-09-17 17.76 18.00 17.18 126,500 17.98 17.98
Date Open High Low Vol Cls adjCls
10-09-16 17.54 17.79 17.37 42,400 17.59 17.59
10-09-15 17.69 17.72 17.27 67,700 17.59 17.59
10-09-14 17.87 18.04 17.75 55,700 17.81 17.81
10-09-13 17.55 18.15 17.47 228,900 18.01 18.01
10-09-10 17.22 17.52 17.12 32,200 17.21 17.21
10-09-09 17.49 17.69 17.05 30,800 17.21 17.21
10-09-08 17.43 17.64 17.01 46,300 17.14 17.14
10-09-07 17.58 17.81 17.26 62,500 17.35 17.35
10-09-03 18.09 18.25 17.08 79,600 17.73 17.73
Date Open High Low Vol Cls adjCls
10-09-02 17.16 17.82 17.04 133,300 17.79 17.79
10-09-01 15.79 17.18 15.61 149,700 17.08 17.08
10-08-31 16.59 16.77 15.12 330,600 15.30 15.30
10-08-30 16.81 17.05 16.50 90,300 16.68 16.68
10-08-27 16.72 16.92 16.39 127,200 16.83 16.83
10-08-26 16.99 17.05 16.45 115,000 16.51 16.51
10-08-25 16.41 16.99 16.30 92,900 16.97 16.97
10-08-24 16.86 16.86 16.01 325,000 16.59 16.59
10-08-23 17.37 17.43 16.96 70,400 17.03 17.03
Date Open High Low Vol Cls adjCls
10-08-20 17.55 17.55 16.97 90,000 17.22 17.22
10-08-19 18.53 18.58 17.61 60,400 17.68 17.68
10-08-18 18.37 18.76 18.14 111,600 18.60 18.60
10-08-17 17.96 18.60 17.81 81,400 18.45 18.45
10-08-16 17.55 17.62 17.04 142,800 17.58 17.58
10-08-13 17.75 18.01 17.44 82,400 17.59 17.59
10-08-12 17.49 18.20 17.37 107,000 17.74 17.74
10-08-11 18.52 19.07 17.72 114,500 17.72 17.72
10-08-10 19.30 19.40 18.70 139,700 18.93 18.93
Date Open High Low Vol Cls adjCls
10-08-09 19.47 19.81 19.17 116,800 19.70 19.70
10-08-06 19.50 19.80 18.76 145,800 19.37 19.37
10-08-05 19.43 19.99 19.33 106,800 19.93 19.93
10-08-04 19.10 19.97 19.03 125,200 19.39 19.39
10-08-03 19.28 19.31 18.73 208,300 19.03 19.03
10-08-02 18.33 19.45 18.24 233,000 19.25 19.25
10-07-30 17.14 18.12 16.70 247,000 17.94 17.94
10-07-29 16.88 17.65 16.22 278,700 17.44 17.44
10-07-28 16.46 16.85 15.87 133,200 16.00 16.00
Date Open High Low Vol Cls adjCls
10-07-27 17.01 17.02 16.40 126,600 16.42 16.42
10-07-26 16.40 17.02 16.32 141,500 16.85 16.85
10-07-23 15.69 16.48 15.69 140,600 16.38 16.38
10-07-22 15.18 15.97 15.16 178,300 15.73 15.73
10-07-21 15.50 15.50 14.82 106,800 14.97 14.97
10-07-20 14.43 15.43 14.34 139,200 15.43 15.43
10-07-19 14.55 14.70 14.31 71,600 14.59 14.59
10-07-16 14.91 15.21 14.39 183,500 14.50 14.50
10-07-15 14.43 15.14 14.33 157,300 15.08 15.08
Date Open High Low Vol Cls adjCls
10-07-14 14.67 14.84 14.31 192,300 14.48 14.48
10-07-13 13.75 14.74 13.75 212,600 14.69 14.69
10-07-12 13.43 13.73 13.24 77,000 13.51 13.51
10-07-09 13.19 13.59 13.11 45,800 13.59 13.59
10-07-08 13.13 13.63 12.86 98,200 13.25 13.25
10-07-07 12.26 13.10 11.99 145,300 13.04 13.04
10-07-06 14.20 14.42 12.04 232,800 12.15 12.15
10-07-02 13.57 14.16 13.57 186,900 14.03 14.03
10-07-01 12.98 13.70 12.24 235,700 13.53 13.53
Date Open High Low Vol Cls adjCls
10-06-30 13.54 14.07 12.96 290,200 13.02 13.02
10-06-29 14.76 14.76 13.36 229,700 13.60 13.60
10-06-28 15.33 15.38 14.88 75,600 15.04 15.04
10-06-25 15.14 15.39 14.90 270,600 15.30 15.30
10-06-24 15.77 15.77 15.02 130,400 15.16 15.16
10-06-23 16.06 16.22 15.67 71,000 15.97 15.97
10-06-22 16.82 17.00 15.95 103,000 16.06 16.06
10-06-21 17.18 17.49 16.64 64,500 16.78 16.78
10-06-18 16.96 17.36 16.91 67,400 16.92 16.92
Date Open High Low Vol Cls adjCls
10-06-17 16.94 17.18 16.66 66,900 16.92 16.92
10-06-16 17.30 17.36 16.65 111,900 16.94 16.94
10-06-15 16.36 17.41 16.00 244,300 17.36 17.36
10-06-14 16.70 17.25 15.95 166,100 16.23 16.23
10-06-11 15.86 16.57 15.86 64,900 16.57 16.57
10-06-10 15.79 16.05 15.66 155,100 15.99 15.99
10-06-09 16.03 16.40 15.46 98,700 15.55 15.55
10-06-08 16.07 16.31 15.63 114,800 15.94 15.94
10-06-07 16.54 16.60 15.61 176,500 16.09 16.09
Date Open High Low Vol Cls adjCls
10-06-04 17.22 17.62 16.41 138,600 16.48 16.48
10-06-03 17.05 17.67 16.89 132,600 17.64 17.64
10-06-02 16.57 16.96 16.01 112,600 16.95 16.95
10-06-01 17.12 17.58 15.97 141,600 16.53 16.53
10-05-28 16.75 17.88 16.61 131,300 17.26 17.26
10-05-27 15.88 16.91 15.85 217,300 16.82 16.82
10-05-26 15.58 15.97 15.46 124,200 15.55 15.55
10-05-25 15.22 15.58 15.00 157,900 15.53 15.53
10-05-24 15.97 16.05 15.55 133,700 15.82 15.82
Date Open High Low Vol Cls adjCls
10-05-21 15.94 16.50 15.26 147,800 16.03 16.03
10-05-20 16.64 16.64 16.00 85,600 16.04 16.04
10-05-19 17.26 17.78 16.75 79,300 17.07 17.07
10-05-18 18.23 18.40 17.19 57,300 17.27 17.27
10-05-17 18.63 18.64 17.26 85,400 18.07 18.07
10-05-14 18.52 18.76 18.17 150,200 18.48 18.48
10-05-13 18.74 18.76 18.36 57,200 18.70 18.70
10-05-12 18.48 19.00 18.23 92,800 18.72 18.72
10-05-11 17.87 18.84 17.87 137,600 18.45 18.45
Date Open High Low Vol Cls adjCls
10-05-10 17.41 18.67 17.41 121,200 18.00 18.00
10-05-07 17.41 17.83 16.07 154,300 16.33 16.33
10-05-06 18.27 19.10 16.50 216,800 17.43 17.43
10-05-05 18.74 19.03 18.15 128,100 18.43 18.43
10-05-04 19.15 19.48 18.74 121,200 18.90 18.90
10-05-03 19.01 19.50 19.00 93,200 19.34 19.34
10-04-30 19.67 19.91 19.00 81,700 19.02 19.02
10-04-29 19.59 19.91 19.25 104,300 19.62 19.62
10-04-28 21.44 21.44 19.24 153,500 19.45 19.45
Date Open High Low Vol Cls adjCls
10-04-27 21.23 21.52 20.78 134,900 20.85 20.85
10-04-26 21.31 21.79 21.28 64,000 21.43 21.43
10-04-23 21.01 21.65 20.95 61,700 21.32 21.32
10-04-22 20.61 21.08 20.53 65,200 21.03 21.03
10-04-21 21.03 21.16 20.70 55,600 20.71 20.71
10-04-20 20.52 21.26 20.52 87,400 21.16 21.16
10-04-19 20.11 20.60 20.04 97,000 20.50 20.50
10-04-16 20.37 20.37 19.41 72,500 20.31 20.31
10-04-15 20.39 20.67 20.34 108,400 20.48 20.48
Date Open High Low Vol Cls adjCls
10-04-14 20.39 20.53 20.13 84,300 20.47 20.47
10-04-13 19.63 20.59 19.63 111,200 20.35 20.35
10-04-12 18.95 19.78 18.68 166,000 19.76 19.76
10-04-09 18.90 19.16 18.86 58,200 18.95 18.95
10-04-08 18.82 19.02 18.68 115,700 18.84 18.84
10-04-07 19.31 19.31 18.77 81,900 19.00 19.00
10-04-06 18.90 19.26 18.90 154,600 19.02 19.02
10-04-05 19.21 19.21 18.81 208,100 19.05 19.05
10-04-01 18.44 19.09 18.41 81,500 19.04 19.04
Date Open High Low Vol Cls adjCls
10-03-31 18.17 18.55 18.04 99,100 18.36 18.36
10-03-30 18.13 18.26 17.88 62,600 18.18 18.18
10-03-29 18.64 18.65 17.97 172,400 18.05 18.05
10-03-26 18.75 19.16 18.53 77,000 18.65 18.65
10-03-25 19.22 19.30 18.75 112,800 18.78 18.78
10-03-24 19.44 19.44 19.07 54,000 19.16 19.16
10-03-23 19.16 19.52 18.94 71,000 19.46 19.46
10-03-22 18.03 19.20 17.66 158,300 19.13 19.13
10-03-19 18.23 19.16 18.07 282,300 18.23 18.23
Date Open High Low Vol Cls adjCls
10-03-18 19.33 19.48 18.98 126,600 19.01 19.01
10-03-17 19.72 19.72 19.36 127,100 19.43 19.43
10-03-16 19.79 19.84 19.41 171,200 19.57 19.57
10-03-15 20.11 20.13 19.57 76,500 19.68 19.68
10-03-12 19.84 20.05 19.77 48,700 19.99 19.99
10-03-11 19.77 19.93 19.62 106,300 19.80 19.80
10-03-10 19.97 20.07 19.63 202,400 19.78 19.78
10-03-09 19.55 20.06 19.55 190,900 20.04 20.04
10-03-08 19.59 19.85 19.52 100,700 19.69 19.69
Date Open High Low Vol Cls adjCls
10-03-05 19.63 19.89 19.32 353,500 19.52 19.52
10-03-04 19.77 19.77 19.29 154,500 19.40 19.40
10-03-03 20.06 20.33 19.68 152,500 19.79 19.79
10-03-02 20.21 20.21 19.60 110,600 19.86 19.86
10-03-01 19.46 20.32 19.26 185,800 20.11 20.11
10-02-26 18.65 19.35 18.35 144,700 19.32 19.32
10-02-25 18.26 18.97 17.92 235,100 18.89 18.89
10-02-24 16.22 18.55 16.22 489,700 18.35 18.35
10-02-23 16.26 16.88 15.43 324,800 16.11 16.11
Date Open High Low Vol Cls adjCls
10-02-22 16.40 17.17 15.70 347,700 15.76 15.76
10-02-19 16.67 17.20 16.47 61,000 17.16 17.16
10-02-18 16.36 16.91 16.25 162,300 16.73 16.73
10-02-17 16.41 16.59 16.19 87,300 16.32 16.32
10-02-16 17.00 17.00 16.37 170,600 16.40 16.40
10-02-12 16.09 16.91 15.91 149,800 16.88 16.88
10-02-11 16.19 16.42 16.06 184,700 16.35 16.35
10-02-10 16.04 16.53 15.93 100,500 16.42 16.42
10-02-09 16.23 16.54 15.97 184,700 16.30 16.30
Date Open High Low Vol Cls adjCls
10-02-08 15.81 16.49 15.61 127,400 15.98 15.98
10-02-05 16.48 16.72 15.60 133,600 15.82 15.82
10-02-04 16.94 17.15 16.44 127,900 16.48 16.48
10-02-03 16.93 17.20 16.86 185,700 16.95 16.95
10-02-02 16.60 16.93 16.55 143,200 16.90 16.90
10-02-01 16.48 16.71 16.38 204,200 16.50 16.50
10-01-29 16.91 17.13 15.91 179,100 16.38 16.38
10-01-28 17.55 17.66 16.74 186,900 16.89 16.89
10-01-27 17.34 17.79 17.22 108,700 17.46 17.46
Date Open High Low Vol Cls adjCls
10-01-26 17.53 17.78 17.11 92,700 17.16 17.16
10-01-25 17.46 17.65 17.04 133,600 17.58 17.58
10-01-22 17.47 17.84 16.83 281,600 17.23 17.23
10-01-21 17.88 18.05 17.50 117,000 17.60 17.60
10-01-20 18.43 18.58 17.50 201,100 17.95 17.95
10-01-19 18.48 19.30 18.05 177,800 18.30 18.30
10-01-15 18.58 18.81 18.10 80,500 18.30 18.30
10-01-14 17.82 18.58 17.82 76,500 18.52 18.52
10-01-13 18.78 18.78 17.45 301,300 17.95 17.95
Date Open High Low Vol Cls adjCls
10-01-12 18.93 19.01 18.36 192,400 18.60 18.60
10-01-11 18.90 19.44 18.90 154,000 19.00 19.00
10-01-08 17.91 18.85 17.91 59,900 18.79 18.79
10-01-07 17.95 18.31 17.90 246,900 18.05 18.05
10-01-06 17.91 18.22 17.70 346,000 17.91 17.91
10-01-05 17.94 18.33 17.43 332,000 17.78 17.78
10-01-04 17.41 18.12 17.12 216,800 17.85 17.85
09-12-31 17.36 17.43 17.13 346,600 17.30 17.30
09-12-30 17.47 17.80 17.18 89,900 17.35 17.35
Date Open High Low Vol Cls adjCls
09-12-29 17.05 17.52 17.00 65,900 17.37 17.37
09-12-28 17.00 17.44 16.73 132,700 17.00 17.00
09-12-24 17.00 17.31 16.90 19,000 17.11 17.11
09-12-23 16.98 17.06 16.68 90,300 16.93 16.93
09-12-22 16.55 17.13 16.28 334,200 16.86 16.86
09-12-21 15.67 16.55 15.67 475,500 16.46 16.46
09-12-18 14.72 15.59 14.68 741,300 15.50 15.50
09-12-17 14.50 14.69 14.25 374,500 14.61 14.61
09-12-16 14.57 14.90 14.52 216,500 14.61 14.61
Date Open High Low Vol Cls adjCls
09-12-15 14.01 14.54 14.01 280,500 14.54 14.54
09-12-14 14.34 14.38 13.85 859,700 14.03 14.03
09-12-11 14.03 14.45 13.80 336,300 14.25 14.25
09-12-10 14.00 14.23 13.75 273,900 13.98 13.98
09-12-09 14.11 14.19 13.69 269,500 13.88 13.88
09-12-08 13.44 14.05 13.36 160,000 14.03 14.03
09-12-07 13.44 13.72 13.34 333,500 13.54 13.54
09-12-04 13.87 13.89 12.86 293,300 13.34 13.34
09-12-03 14.14 14.34 13.62 216,200 13.73 13.73
Date Open High Low Vol Cls adjCls
09-12-02 14.25 14.59 14.10 218,000 14.17 14.17
09-12-01 13.50 14.27 13.37 205,200 14.19 14.19
09-11-30 14.58 15.19 13.48 1,002,900 13.50 13.50
09-11-27 14.24 14.72 14.18 167,900 14.50 14.50
09-11-25 14.36 14.83 13.99 76,800 14.72 14.72
09-11-24 14.66 14.73 14.26 217,500 14.39 14.39
09-11-23 14.62 15.27 14.54 311,000 14.55 14.55
09-11-20 14.25 14.76 14.21 169,700 14.55 14.55
09-11-19 13.80 14.75 13.61 237,000 14.45 14.45
Date Open High Low Vol Cls adjCls
09-11-18 13.91 14.41 13.85 119,200 13.86 13.86
09-11-17 13.75 14.26 13.31 189,500 14.03 14.03
09-11-16 12.48 14.00 12.48 164,700 13.94 13.94
09-11-13 12.38 12.60 11.75 276,100 12.31 12.31
09-11-12 13.19 13.50 12.98 81,200 13.02 13.02
09-11-11 13.29 13.49 13.06 66,000 13.32 13.32
09-11-10 12.95 13.25 12.61 71,400 13.20 13.20
09-11-09 13.15 13.15 12.87 129,200 13.06 13.06
09-11-06 12.85 13.23 12.75 95,300 13.00 13.00
Date Open High Low Vol Cls adjCls
09-11-05 12.30 12.90 12.30 120,000 12.90 12.90
09-11-04 12.52 13.03 12.03 132,800 12.24 12.24
09-11-03 11.08 12.33 10.90 162,000 12.32 12.32
09-11-02 11.30 11.45 10.76 209,900 11.13 11.13
09-10-30 11.04 11.49 10.68 402,300 11.15 11.15
09-10-29 11.26 11.44 10.93 229,200 11.20 11.20
09-10-28 12.12 12.13 11.52 154,000 11.64 11.64
09-10-27 12.55 12.56 12.13 128,600 12.28 12.28
09-10-26 12.55 12.94 12.33 129,600 12.45 12.45
Date Open High Low Vol Cls adjCls
09-10-23 13.19 13.19 12.46 91,200 12.60 12.60
09-10-22 12.78 13.26 12.70 39,900 13.20 13.20
09-10-21 12.77 13.31 12.62 179,000 12.89 12.89
09-10-20 13.05 13.05 12.47 159,700 12.73 12.73
09-10-19 13.00 13.58 12.82 83,800 12.87 12.87
09-10-16 12.97 13.18 12.49 125,500 13.02 13.02
09-10-15 13.10 13.33 12.97 47,900 13.04 13.04
09-10-14 13.09 13.25 13.06 28,300 13.18 13.18
09-10-13 12.53 12.97 12.12 220,900 12.92 12.92
Date Open High Low Vol Cls adjCls
09-10-12 12.67 12.77 12.30 29,300 12.59 12.59
09-10-09 12.36 12.83 12.24 60,200 12.49 12.49
09-10-08 12.31 12.56 12.15 54,100 12.44 12.44
09-10-07 12.18 12.29 11.80 139,200 12.24 12.24
09-10-06 12.57 12.63 11.87 144,400 12.30 12.30
09-10-05 11.84 12.69 11.72 134,600 12.57 12.57
09-10-02 11.48 11.81 11.25 173,900 11.66 11.66
09-10-01 11.90 12.02 11.54 153,400 11.57 11.57
09-09-30 12.33 12.45 11.68 132,400 12.07 12.07
Date Open High Low Vol Cls adjCls
09-09-29 11.96 12.40 11.60 140,000 12.23 12.23
09-09-28 11.73 12.00 11.46 186,500 11.85 11.85
09-09-25 11.15 11.61 11.01 835,700 11.57 11.57
09-09-24 11.38 11.60 10.94 180,500 11.15 11.15
09-09-23 11.34 11.65 11.20 839,600 11.37 11.37
09-09-22 10.79 11.20 10.57 207,200 11.19 11.19
09-09-21 10.68 11.72 10.51 292,700 10.74 10.74
09-09-18 10.64 10.95 10.51 535,800 10.80 10.80
09-09-17 11.15 11.15 10.42 192,900 10.61 10.61
Date Open High Low Vol Cls adjCls
09-09-16 11.46 11.70 10.86 157,700 11.09 11.09
09-09-15 11.43 11.75 11.22 74,200 11.46 11.46
09-09-14 11.58 11.73 11.49 40,400 11.51 11.51
09-09-11 11.95 12.30 11.53 119,300 11.59 11.59
09-09-10 11.53 12.07 11.53 119,700 11.85 11.85
09-09-09 11.36 11.76 11.33 62,100 11.45 11.45
09-09-08 11.55 11.55 11.25 49,900 11.40 11.40
09-09-04 11.31 11.56 11.12 67,500 11.46 11.46
09-09-03 11.06 11.60 10.95 152,900 11.49 11.49
Date Open High Low Vol Cls adjCls
09-09-02 11.10 11.14 10.59 175,700 10.99 10.99
09-09-01 12.42 12.73 11.15 223,600 11.28 11.28
09-08-31 13.22 13.28 12.44 197,800 12.58 12.58
09-08-28 12.99 13.14 12.57 154,100 13.14 13.14
09-08-27 13.17 13.17 12.40 57,300 12.81 12.81
09-08-26 13.16 13.38 12.76 144,300 13.10 13.10
09-08-25 12.78 13.62 12.78 147,500 13.11 13.11
09-08-24 13.63 13.63 12.56 149,400 12.61 12.61
09-08-21 13.35 13.62 13.09 121,500 13.49 13.49
Date Open High Low Vol Cls adjCls
09-08-20 13.29 13.74 12.75 213,400 13.39 13.39
09-08-19 12.26 13.50 11.87 141,100 13.39 13.39
09-08-18 12.45 12.64 12.08 237,900 12.39 12.39
09-08-17 13.05 13.25 12.27 156,500 12.35 12.35
09-08-14 13.90 13.90 13.19 167,000 13.23 13.23
09-08-13 14.23 14.33 13.69 136,500 13.98 13.98
09-08-12 14.83 14.99 14.06 163,400 14.06 14.06
09-08-11 14.51 14.97 14.25 224,700 14.73 14.73
09-08-10 14.82 14.88 14.23 205,300 14.70 14.70
Date Open High Low Vol Cls adjCls
09-08-07 14.18 14.98 13.90 205,700 14.98 14.98
09-08-06 14.24 14.60 13.87 223,700 14.06 14.06
09-08-05 14.00 14.29 13.95 234,700 14.24 14.24
09-08-04 13.89 14.54 13.89 742,100 14.07 14.07
09-08-03 14.17 14.43 13.86 603,100 14.04 14.04
09-07-31 14.05 14.61 13.78 315,400 14.13 14.13
09-07-30 13.54 14.87 13.33 253,700 14.00 14.00
09-07-29 13.50 13.86 13.19 259,000 13.73 13.73
09-07-28 13.46 13.77 13.24 140,300 13.71 13.71
Date Open High Low Vol Cls adjCls
09-07-27 13.38 13.95 13.28 166,800 13.66 13.66
09-07-24 11.82 13.14 11.82 140,000 13.11 13.11
09-07-23 11.35 12.25 11.00 214,300 12.12 12.12
09-07-22 11.08 11.49 10.75 131,000 11.31 11.31
09-07-21 11.30 11.30 10.72 130,000 11.10 11.10
09-07-20 10.74 11.44 10.71 146,600 11.24 11.24
09-07-17 10.24 10.88 10.18 120,700 10.75 10.75
09-07-16 10.24 10.37 10.21 220,300 10.32 10.32
09-07-15 9.73 10.25 9.73 311,900 10.19 10.19
Date Open High Low Vol Cls adjCls
09-07-14 9.18 9.74 9.18 335,300 9.67 9.67
09-07-13 8.63 9.47 8.32 238,700 9.21 9.21
09-07-10 8.51 8.59 8.23 83,100 8.59 8.59
09-07-09 8.70 8.87 8.49 74,600 8.63 8.63
09-07-08 9.28 9.28 8.47 92,700 8.64 8.64
09-07-07 9.00 9.44 8.85 146,200 9.30 9.30
09-07-06 9.42 9.49 8.70 164,300 8.93 8.93
09-07-02 9.54 9.63 9.05 133,600 9.57 9.57
09-07-01 9.42 10.27 9.30 174,600 9.92 9.92
Date Open High Low Vol Cls adjCls
09-06-30 9.50 9.55 9.12 204,800 9.45 9.45
09-06-29 9.36 9.57 9.02 236,000 9.40 9.40
09-06-26 9.14 9.37 8.38 591,400 9.00 9.00
09-06-25 8.77 9.40 8.58 224,000 9.31 9.31
09-06-24 9.04 9.63 8.80 266,500 8.94 8.94
09-06-23 8.69 9.12 8.57 130,300 9.02 9.02
09-06-22 9.08 9.11 8.30 166,800 8.60 8.60
09-06-19 9.59 9.59 9.08 189,000 9.27 9.27
09-06-18 9.90 10.15 9.21 188,000 9.40 9.40
Date Open High Low Vol Cls adjCls
09-06-17 10.96 10.98 9.36 174,100 9.92 9.92
09-06-16 10.75 11.08 10.72 210,900 11.04 11.04
09-06-15 10.87 11.20 10.33 238,300 10.79 10.79
09-06-12 11.09 11.35 10.85 266,800 11.16 11.16
09-06-11 10.72 11.21 10.46 156,100 11.12 11.12
09-06-10 10.40 10.72 10.07 302,700 10.61 10.61
09-06-09 9.94 10.40 9.86 171,700 10.17 10.17
09-06-08 10.35 10.36 9.02 279,600 9.78 9.78
09-06-05 10.09 10.75 10.06 182,600 10.53 10.53
Date Open High Low Vol Cls adjCls
09-06-04 9.20 10.15 9.20 261,300 10.08 10.08
09-06-03 9.18 9.25 8.84 140,100 9.20 9.20
09-06-02 9.53 9.70 9.13 335,700 9.18 9.18
09-06-01 9.90 10.19 9.03 301,300 9.50 9.50
09-05-29 10.08 10.13 9.71 215,400 10.00 10.00
09-05-28 9.93 10.06 9.68 445,300 10.00 10.00
09-05-27 8.64 10.16 8.64 512,400 9.73 9.73
09-05-26 8.25 8.97 8.14 186,400 8.76 8.76
09-05-22 8.59 8.72 8.30 180,800 8.34 8.34
Date Open High Low Vol Cls adjCls
09-05-21 8.44 8.67 8.33 229,600 8.60 8.60
09-05-20 8.53 9.11 8.44 294,300 8.61 8.61
09-05-19 8.40 8.75 8.19 212,400 8.60 8.60
09-05-18 8.02 8.45 7.91 243,400 8.33 8.33
09-05-15 7.91 8.25 7.83 173,400 8.05 8.05
09-05-14 8.02 8.92 7.72 300,200 8.01 8.01
09-05-13 9.27 9.46 7.99 356,200 8.06 8.06
09-05-12 9.27 10.09 9.00 371,000 9.56 9.56
09-05-11 9.89 10.22 9.69 350,700 9.91 9.91
Date Open High Low Vol Cls adjCls
09-05-08 9.51 10.28 9.51 440,200 10.13 10.13
09-05-07 9.34 9.75 9.14 468,000 9.50 9.50
09-05-06 10.35 10.48 8.43 887,800 8.99 8.99
09-05-05 12.59 12.59 10.34 496,900 10.66 10.66
09-05-04 12.49 12.62 11.56 281,300 12.37 12.37
09-05-01 11.15 12.52 11.05 146,900 12.35 12.35
09-04-30 11.08 11.40 10.65 353,800 11.10 11.10
09-04-29 11.56 11.66 10.90 338,900 11.00 11.00
09-04-28 10.88 11.65 10.88 431,500 11.33 11.33
Date Open High Low Vol Cls adjCls
09-04-27 10.98 11.17 10.60 361,700 10.96 10.96
09-04-24 10.78 11.59 10.54 460,400 11.33 11.33
09-04-23 10.42 11.24 10.27 434,500 10.73 10.73
09-04-22 10.24 10.57 10.00 390,600 10.49 10.49
09-04-21 9.59 10.05 9.53 231,100 10.04 10.04
09-04-20 10.08 10.15 8.93 322,700 9.63 9.63
09-04-17 9.57 10.38 9.50 263,000 10.15 10.15
09-04-16 9.72 10.16 9.19 419,500 9.81 9.81
09-04-15 10.25 10.31 9.01 485,000 9.46 9.46
Date Open High Low Vol Cls adjCls
09-04-14 10.05 10.46 10.00 420,500 10.25 10.25
09-04-13 10.20 10.25 9.82 377,400 10.15 10.15
09-04-09 9.64 10.39 9.43 650,600 10.37 10.37
09-04-08 9.00 9.50 8.35 412,300 9.43 9.43
09-04-07 8.43 9.26 8.29 854,500 9.13 9.13
09-04-06 8.04 8.41 7.76 272,400 8.20 8.20
09-04-03 7.31 8.25 7.18 296,600 8.25 8.25
09-04-02 7.01 7.43 6.99 257,000 7.31 7.31
09-04-01 6.60 7.07 6.25 494,200 6.73 6.73
Date Open High Low Vol Cls adjCls
09-03-31 5.85 6.88 5.85 404,100 6.68 6.68
09-03-30 5.88 5.97 5.41 264,700 5.84 5.84
09-03-27 6.39 6.46 5.93 151,100 6.01 6.01
09-03-26 6.10 6.66 6.10 381,300 6.40 6.40
09-03-25 5.74 6.33 5.74 739,900 5.95 5.95
09-03-24 5.86 5.96 5.19 257,000 5.71 5.71
09-03-23 5.26 6.00 4.85 381,900 5.94 5.94
09-03-20 5.02 5.25 4.66 200,400 5.10 5.10
09-03-19 4.37 5.00 4.37 246,100 4.92 4.92
Date Open High Low Vol Cls adjCls
09-03-18 4.06 4.39 3.95 381,100 4.35 4.35
09-03-17 3.74 4.06 3.69 71,600 4.05 4.05
09-03-16 3.63 4.08 3.54 241,000 3.70 3.70
09-03-13 3.22 3.59 3.22 106,400 3.59 3.59
09-03-12 2.89 3.32 2.87 261,800 3.19 3.19
09-03-11 2.63 3.50 2.60 527,000 2.87 2.87
09-03-10 2.69 3.03 2.15 244,000 2.56 2.56
09-03-09 2.96 3.00 2.50 362,100 2.59 2.59
09-03-06 4.19 4.29 2.92 326,100 2.96 2.96
Date Open High Low Vol Cls adjCls
09-03-05 5.00 5.00 3.40 390,100 4.17 4.17
09-03-04 5.35 5.50 4.98 101,400 5.10 5.10
09-03-03 5.45 5.69 5.23 145,200 5.29 5.29
09-03-02 6.34 6.34 5.38 70,200 5.40 5.40
09-02-27 6.62 6.72 6.43 102,200 6.47 6.47
09-02-26 7.01 7.24 6.61 93,700 6.75 6.75
09-02-25 7.07 7.28 6.74 266,500 6.95 6.95
09-02-24 7.61 7.76 7.01 136,100 7.16 7.16
09-02-23 7.48 7.75 7.36 162,900 7.48 7.48
Date Open High Low Vol Cls adjCls
09-02-20 6.93 7.34 6.93 104,400 7.34 7.34
09-02-19 6.86 7.32 6.86 159,800 7.15 7.15
09-02-18 6.93 7.04 6.50 169,500 7.00 7.00
09-02-17 6.86 7.15 6.79 116,900 6.95 6.95
09-02-13 6.91 7.23 6.87 68,400 7.00 7.00
09-02-12 6.63 6.83 6.59 159,100 6.83 6.83
09-02-11 6.51 6.98 6.37 120,400 6.69 6.69
09-02-10 6.39 6.64 6.34 66,400 6.42 6.42
09-02-09 6.14 6.62 6.03 78,300 6.51 6.51
Date Open High Low Vol Cls adjCls
09-02-06 6.01 6.17 5.81 110,900 6.14 6.14
09-02-05 6.12 6.12 5.55 151,300 5.93 5.93
09-02-04 5.99 6.42 5.98 150,900 6.05 6.05
09-02-03 5.96 6.05 5.75 160,500 5.92 5.92
09-02-02 5.72 6.02 5.43 145,800 5.92 5.92
09-01-30 6.06 6.06 5.49 135,200 5.76 5.76
09-01-29 5.92 6.10 5.76 56,000 5.95 5.95
09-01-28 5.32 6.01 5.27 91,600 5.99 5.99
09-01-27 4.83 5.24 4.58 79,300 5.20 5.20
Date Open High Low Vol Cls adjCls
09-01-26 4.33 5.03 4.24 130,700 4.74 4.74
09-01-23 3.90 4.39 3.76 106,200 4.25 4.25
09-01-22 4.02 4.12 3.84 142,100 3.94 3.94
09-01-21 4.20 4.42 3.96 223,000 4.25 4.25
09-01-20 4.32 4.36 4.02 90,100 4.07 4.07
09-01-16 4.20 4.35 4.05 47,900 4.30 4.30
09-01-15 4.28 4.44 3.95 150,000 4.19 4.19
09-01-14 4.40 4.48 4.13 134,800 4.27 4.27
09-01-13 4.27 4.59 4.27 175,600 4.43 4.43
Date Open High Low Vol Cls adjCls
09-01-12 4.80 4.96 4.14 498,900 4.22 4.22
09-01-09 5.13 5.35 4.80 108,900 4.82 4.82
09-01-08 5.00 5.20 4.80 1,157,800 5.06 5.06
09-01-07 5.06 5.17 4.83 273,300 4.96 4.96
09-01-06 5.12 5.25 4.98 399,000 5.19 5.19
09-01-05 5.25 5.34 4.74 157,200 5.15 5.15
09-01-02 4.31 5.35 4.31 117,500 5.27 5.27
08-12-31 4.26 4.68 4.10 155,500 4.23 4.23
08-12-30 3.90 4.10 3.83 96,400 4.07 4.07
Date Open High Low Vol Cls adjCls
08-12-29 4.30 4.35 3.90 108,400 3.92 3.92
08-12-26 4.20 4.40 4.16 226,200 4.21 4.21
08-12-24 3.61 4.19 3.61 14,300 4.14 4.14
08-12-23 4.45 4.45 3.87 120,100 3.97 3.97
08-12-22 4.38 4.52 4.11 136,200 4.20 4.20
08-12-19 4.14 4.50 3.89 238,000 4.28 4.28
08-12-18 4.06 4.30 3.62 181,600 4.10 4.10
08-12-17 3.73 4.04 3.62 701,800 4.02 4.02
08-12-16 3.70 3.70 3.43 222,100 3.64 3.64
Date Open High Low Vol Cls adjCls
08-12-15 4.24 4.28 3.47 128,700 3.53 3.53
08-12-12 4.04 4.28 3.76 95,500 4.10 4.10
08-12-11 4.95 4.95 4.12 123,900 4.26 4.26
08-12-10 5.14 5.50 4.66 114,000 4.88 4.88
08-12-09 5.20 5.92 4.99 145,000 5.03 5.03
08-12-08 4.64 5.27 4.55 322,000 5.16 5.16
08-12-05 4.90 4.90 4.37 187,600 4.58 4.58
08-12-04 4.79 4.91 4.67 118,200 4.75 4.75
08-12-03 4.76 5.03 4.68 131,100 4.78 4.78
Date Open High Low Vol Cls adjCls
08-12-02 4.92 5.26 4.83 121,000 4.96 4.96
08-12-01 5.28 5.28 4.81 192,500 4.81 4.81
08-11-28 5.35 5.38 5.04 131,800 5.29 5.29
08-11-26 4.26 5.59 4.08 263,400 5.36 5.36
08-11-25 4.13 4.43 4.00 239,000 4.25 4.25
08-11-24 3.16 4.19 3.16 393,000 4.03 4.03
08-11-21 3.87 4.03 3.12 171,200 3.16 3.16
08-11-20 4.80 5.19 3.70 184,800 3.77 3.77
08-11-19 5.10 5.29 4.79 185,900 4.79 4.79
Date Open High Low Vol Cls adjCls
08-11-18 5.26 5.58 4.83 81,900 5.09 5.09
08-11-17 5.27 5.75 5.05 168,300 5.53 5.53
08-11-14 4.89 5.67 4.89 171,900 5.36 5.36
08-11-13 5.75 5.98 4.75 323,100 5.03 5.03
08-11-12 5.86 6.06 5.64 254,500 5.81 5.81
08-11-11 6.04 6.04 5.48 447,000 5.92 5.92
08-11-10 6.40 6.57 5.91 133,100 6.15 6.15
08-11-07 6.14 6.39 5.88 350,500 6.32 6.32
08-11-06 6.41 6.41 5.98 274,000 6.17 6.17
Date Open High Low Vol Cls adjCls
08-11-05 6.38 6.50 6.25 112,200 6.39 6.39
08-11-04 6.44 6.79 6.08 120,200 6.28 6.28
08-11-03 7.20 7.39 6.55 281,100 6.66 6.66
08-10-31 6.14 7.20 5.67 398,300 7.17 7.17
08-10-30 4.18 6.10 3.96 316,700 6.08 6.08
08-10-29 3.50 4.22 3.21 393,200 4.01 4.01
08-10-28 3.71 3.74 3.34 302,900 3.45 3.45
08-10-27 3.98 3.98 3.70 295,000 3.71 3.71
08-10-24 4.57 4.99 3.51 391,500 4.10 4.10
Date Open High Low Vol Cls adjCls
08-10-23 5.11 5.22 4.74 273,100 4.82 4.82
08-10-22 6.42 6.65 4.79 333,900 5.07 5.07
08-10-21 6.78 7.04 6.26 200,800 6.38 6.38
08-10-20 7.26 7.26 6.69 305,100 6.76 6.76
08-10-17 7.25 7.95 6.98 252,900 7.11 7.11
08-10-16 8.45 8.86 7.09 146,400 7.44 7.44
08-10-15 9.53 9.53 8.42 91,500 8.54 8.54
08-10-14 10.04 10.25 9.41 525,400 9.56 9.56
08-10-13 9.65 10.27 9.62 77,800 9.97 9.97
Date Open High Low Vol Cls adjCls
08-10-10 8.02 11.04 7.86 308,300 9.31 9.31
08-10-09 8.85 8.90 8.12 287,700 8.25 8.25
08-10-08 8.70 8.74 8.52 251,300 8.58 8.58
08-10-07 9.18 9.88 8.81 234,700 8.93 8.93
08-10-06 10.03 10.37 8.52 456,300 9.04 9.04
08-10-03 10.56 11.08 9.76 263,600 10.07 10.07
08-10-02 12.14 12.66 10.51 110,500 10.71 10.71
08-10-01 12.55 12.80 11.91 100,800 12.08 12.08
08-09-30 12.64 13.91 12.38 203,200 12.55 12.55
Date Open High Low Vol Cls adjCls
08-09-29 13.00 13.57 11.94 245,700 12.66 12.66
08-09-26 12.99 13.49 12.94 116,400 13.22 13.22
08-09-25 13.01 13.14 12.69 59,100 13.03 13.03
08-09-24 13.58 13.68 12.69 146,400 13.03 13.03
08-09-23 14.59 14.63 13.45 107,100 13.54 13.54
08-09-22 14.88 15.67 13.90 154,900 14.06 14.06
08-09-19 14.54 15.34 14.54 164,200 14.97 14.97
08-09-18 14.84 15.34 13.79 241,800 14.40 14.40
08-09-17 14.58 15.10 14.50 153,300 14.77 14.77
Date Open High Low Vol Cls adjCls
08-09-16 15.49 15.71 14.47 103,800 15.11 15.11
08-09-15 16.45 16.54 15.51 98,700 15.66 15.66
08-09-12 15.92 16.76 15.49 261,700 16.57 16.57
08-09-11 16.00 16.20 15.96 2,429,600 16.03 16.03
08-09-10 16.35 16.41 16.00 193,400 16.09 16.09
08-09-09 16.49 16.58 16.08 105,000 16.13 16.13
08-09-08 16.22 16.61 16.21 182,400 16.42 16.42
08-09-05 16.09 16.46 16.00 279,800 16.12 16.12
08-09-04 16.28 16.35 16.11 435,500 16.18 16.18
Date Open High Low Vol Cls adjCls
08-09-03 16.29 16.48 16.06 221,000 16.35 16.35
08-09-02 16.45 17.00 16.45 99,800 16.57 16.57
08-08-29 16.62 16.75 16.25 306,800 16.35 16.35
08-08-28 16.70 17.29 16.57 243,800 16.73 16.73
08-08-27 16.60 16.66 16.28 112,700 16.60 16.60
08-08-26 14.44 16.64 14.44 163,800 16.53 16.53
08-08-25 16.18 16.67 16.12 58,200 16.50 16.50
08-08-22 16.20 16.40 16.00 102,700 16.29 16.29
08-08-21 15.57 15.79 15.51 180,500 15.69 15.69
Date Open High Low Vol Cls adjCls
08-08-20 15.54 16.00 15.48 166,000 15.63 15.63
08-08-19 15.41 15.94 15.28 274,100 15.55 15.55
08-08-18 15.36 15.50 15.23 393,900 15.34 15.34
08-08-15 15.00 15.28 14.81 325,700 15.19 15.19
08-08-14 15.01 15.30 14.51 556,900 15.05 15.05
08-08-13 14.96 15.10 14.82 184,500 15.00 15.00
08-08-12 15.28 15.36 14.89 124,800 15.04 15.04
08-08-11 14.62 15.34 14.50 285,400 15.22 15.22
08-08-08 14.67 14.95 14.49 315,400 14.65 14.65
Date Open High Low Vol Cls adjCls
08-08-07 14.96 15.20 14.72 239,500 14.73 14.73
08-08-06 14.67 15.29 14.67 152,100 14.79 14.79
08-08-05 14.97 15.09 14.80 210,000 14.85 14.85
08-08-04 15.36 15.51 14.78 167,000 14.83 14.83
08-08-01 15.67 15.69 15.00 212,100 15.29 15.29
08-07-31 15.46 15.96 15.13 166,800 15.42 15.42
08-07-30 15.58 15.93 15.25 139,500 15.47 15.47
08-07-29 15.93 16.25 15.34 267,500 15.63 15.63
08-07-28 15.46 15.50 14.76 193,800 15.26 15.26
Date Open High Low Vol Cls adjCls
08-07-25 14.52 15.13 13.83 1,074,200 14.95 14.95
08-07-24 12.82 13.50 12.64 61,200 12.99 12.99
08-07-23 12.57 13.59 12.55 167,100 13.08 13.08
08-07-22 12.13 13.37 12.13 76,400 12.96 12.96
08-07-21 12.30 13.00 12.14 58,000 12.41 12.41
08-07-18 12.82 13.07 12.29 70,300 12.55 12.55
08-07-17 13.15 13.75 12.71 60,300 12.75 12.75
08-07-16 12.76 13.08 12.37 205,300 12.69 12.69
08-07-15 12.57 13.55 12.32 123,800 12.81 12.81
Date Open High Low Vol Cls adjCls
08-07-14 13.10 13.54 12.39 104,800 12.75 12.75
08-07-11 14.15 14.29 12.24 192,400 12.99 12.99
08-07-10 15.11 15.11 13.56 215,600 14.10 14.10
08-07-09 15.27 15.63 14.98 55,700 15.06 15.06
08-07-08 15.44 15.89 15.07 54,600 15.21 15.21
08-07-07 15.73 15.79 15.15 53,800 15.35 15.35
08-07-03 15.90 15.90 15.09 46,800 15.54 15.54
08-07-02 15.17 16.18 15.17 94,700 15.85 15.85
08-07-01 16.02 16.48 15.63 284,700 16.32 16.32
Date Open High Low Vol Cls adjCls
08-06-30 17.43 17.55 14.91 351,700 16.13 16.13
08-06-27 17.81 18.30 17.16 1,857,900 17.35 17.35
08-06-26 18.10 18.40 17.25 456,800 17.90 17.90
08-06-25 18.08 18.40 17.50 201,400 18.27 18.27
08-06-24 18.36 18.74 17.86 137,100 18.14 18.14
08-06-23 18.73 18.95 18.34 55,400 18.43 18.43
08-06-20 19.07 19.43 18.36 104,600 18.65 18.65
08-06-19 19.06 19.24 19.00 108,900 19.13 19.13
08-06-18 19.50 19.50 18.82 155,800 19.01 19.01
Date Open High Low Vol Cls adjCls
08-06-17 19.34 19.50 18.33 116,700 19.50 19.50
08-06-16 19.24 19.57 19.16 103,200 19.27 19.27
08-06-13 19.41 19.45 18.99 112,400 19.20 19.20
08-06-12 19.44 19.50 18.99 53,500 19.24 19.24
08-06-11 19.98 19.98 18.76 123,600 19.38 19.38
08-06-10 19.33 19.50 18.65 57,200 18.94 18.94
08-06-09 19.96 20.00 19.09 323,200 19.33 19.33
08-06-06 19.81 20.00 19.38 105,800 19.66 19.66
08-06-05 20.00 20.19 19.88 114,100 20.00 20.00
Date Open High Low Vol Cls adjCls
08-06-04 20.00 20.00 19.94 67,000 20.00 20.00
08-06-03 19.93 20.00 19.85 40,100 20.00 20.00
08-06-02 19.97 20.00 19.90 8,300 20.00 20.00
08-05-30 20.07 20.07 19.92 15,600 19.96 19.96
08-05-29 20.00 20.00 19.97 5,200 20.00 20.00
08-05-28 20.19 20.19 19.97 6,400 20.02 20.02
08-05-27 19.59 19.90 19.59 8,600 19.90 19.90
08-05-23 20.01 20.01 19.17 3,800 19.99 19.99
08-05-22 20.20 20.20 19.80 58,600 20.12 20.12
Date Open High Low Vol Cls adjCls
08-05-21 20.10 20.20 19.70 37,100 20.20 20.20
08-05-20 20.44 20.44 19.80 12,500 20.30 20.30
08-05-19 20.68 20.68 19.83 118,200 20.27 20.27
08-05-16 20.26 20.69 20.16 205,800 20.32 20.32
08-05-15 20.40 20.70 19.81 72,600 20.16 20.16
08-05-14 20.55 20.55 20.35 42,400 20.35 20.35
08-05-13 20.63 20.74 20.49 40,100 20.50 20.50
08-05-12 20.75 20.75 20.67 22,000 20.75 20.75
08-05-09 20.50 20.74 20.42 9,900 20.69 20.69
Date Open High Low Vol Cls adjCls
08-05-08 20.80 20.80 20.25 30,000 20.73 20.73
08-05-07 21.00 21.00 20.50 14,200 20.85 20.85
08-05-06 20.53 20.99 20.33 67,800 20.85 20.85
08-05-05 20.72 20.90 20.72 20,300 20.83 20.83
08-05-02 21.20 21.20 20.85 109,200 20.90 20.90
08-05-01 21.20 21.20 20.59 81,100 21.00 21.00
08-04-30 21.00 21.05 20.76 154,400 21.00 21.00
08-04-29 20.01 21.20 20.01 324,600 21.00 21.00
08-04-28 21.00 21.00 20.80 44,500 21.00 21.00
Date Open High Low Vol Cls adjCls
08-04-25 20.75 21.00 20.75 25,300 21.00 21.00
08-04-24 20.25 20.90 20.20 191,500 20.90 20.90
08-04-23 19.70 20.25 19.60 37,300 20.25 20.25
08-04-22 19.20 19.50 19.20 17,800 19.40 19.40
08-04-21 19.00 19.25 19.00 185,300 19.25 19.25
08-04-18 19.00 19.25 19.00 262,600 19.05 19.05
08-04-17 19.00 19.00 19.00 4,500 19.00 19.00
08-04-16 19.00 19.00 18.60 281,800 19.00 19.00
08-04-15 18.95 19.00 18.90 2,900 19.00 19.00
Date Open High Low Vol Cls adjCls
08-04-14 19.20 19.20 18.50 79,200 19.00 19.00
08-04-11 19.40 19.40 19.20 28,100 19.20 19.20
08-04-10 19.10 19.50 19.10 31,000 19.50 19.50
08-04-09 19.50 19.50 19.00 2,000 19.40 19.40
08-04-08 19.70 19.70 19.50 6,400 19.50 19.50
08-04-07 19.70 19.75 19.70 54,500 19.75 19.75
08-04-04 19.75 19.76 19.75 25,100 19.76 19.76
08-04-03 19.75 19.85 19.70 14,400 19.70 19.70
08-04-02 19.85 20.00 19.70 2,400 19.85 19.85
Date Open High Low Vol Cls adjCls
08-04-01 19.75 20.00 19.25 21,700 19.80 19.80
08-03-31 19.78 19.80 19.50 18,000 19.80 19.80
08-03-28 19.95 20.00 19.75 55,100 19.81 19.81
08-03-27 20.00 20.10 20.00 10,100 20.05 20.05
08-03-26 20.03 20.10 19.70 19,000 20.00 20.00
08-03-25 19.90 20.10 19.90 185,800 20.10 20.10
08-03-24 19.90 20.00 19.85 10,000 19.95 19.95
08-03-20 19.90 19.90 19.75 15,700 19.90 19.90
08-03-19 20.25 20.25 19.50 19,200 19.94 19.94
Date Open High Low Vol Cls adjCls
08-03-18 20.00 20.60 19.75 24,700 20.00 20.00
08-03-17 19.60 19.95 19.50 10,400 19.95 19.95
08-03-14 19.80 20.00 19.70 1,000 20.00 20.00
08-03-13 19.70 20.00 19.65 232,700 20.00 20.00
08-03-12 19.99 20.00 19.60 107,500 19.99 19.99
08-03-11 19.80 20.00 19.60 3,100 19.99 19.99
08-03-10 19.65 20.00 19.50 11,800 19.90 19.90
08-03-07 20.00 20.75 19.75 161,000 20.00 20.00
08-03-06 20.75 20.75 20.50 700 20.75 20.75
Date Open High Low Vol Cls adjCls
08-03-05 20.70 20.80 20.50 158,200 20.75 20.75
08-03-04 20.40 20.70 20.35 155,700 20.47 20.47
08-03-03 20.20 20.85 20.20 188,800 20.48 20.48
08-02-29 20.85 20.85 20.10 254,000 20.20 20.20
08-02-28 20.00 21.00 20.00 628,700 20.75 20.75
08-02-27 19.45 20.10 19.45 44,400 19.85 19.85
08-02-26 19.05 19.50 19.00 47,900 19.45 19.45
08-02-25 19.00 19.10 18.64 217,200 19.10 19.10
08-02-22 18.95 19.00 18.79 1,600 19.00 19.00
Date Open High Low Vol Cls adjCls
08-02-21 19.20 19.20 18.25 312,600 18.90 18.90
08-02-20 19.23 19.25 19.00 58,100 19.10 19.10
08-02-19 19.25 19.25 19.20 7,700 19.25 19.25
08-02-15 19.50 19.50 19.01 55,000 19.25 19.25
08-02-14 19.55 19.55 19.50 2,400 19.50 19.50
08-02-13 19.86 20.00 19.55 8,100 19.65 19.65
08-02-12 20.20 20.25 19.50 69,500 20.10 20.10
08-02-11 20.50 20.50 20.13 13,000 20.25 20.25
08-02-08 20.52 20.65 20.50 59,400 20.59 20.59
Date Open High Low Vol Cls adjCls
08-02-07 20.73 20.88 20.52 23,700 20.55 20.55
08-02-06 20.43 20.87 20.43 17,900 20.80 20.80
08-02-05 21.13 21.13 20.42 103,800 20.43 20.43
08-02-04 21.25 21.25 20.95 139,100 21.15 21.15
08-02-01 20.95 21.45 20.95 181,700 21.20 21.20
08-01-31 20.35 21.00 20.10 171,600 20.95 20.95
08-01-30 20.18 20.75 20.10 29,600 20.45 20.45
08-01-29 19.60 20.30 19.60 167,700 20.10 20.10
08-01-28 19.30 19.65 19.25 142,600 19.50 19.50
Date Open High Low Vol Cls adjCls
08-01-25 19.20 19.50 19.20 111,000 19.30 19.30
08-01-24 19.35 19.50 19.10 35,700 19.20 19.20
08-01-23 19.36 19.50 18.85 479,800 19.35 19.35
08-01-22 19.25 19.50 19.25 177,500 19.35 19.35
08-01-18 19.59 19.70 19.56 53,500 19.70 19.70
08-01-17 19.75 19.85 19.50 192,000 19.55 19.55
08-01-16 19.50 19.85 19.50 89,600 19.75 19.75
08-01-15 20.10 20.10 19.60 40,500 19.60 19.60
08-01-14 19.50 20.45 19.50 228,500 20.25 20.25
Date Open High Low Vol Cls adjCls
08-01-11 19.20 20.00 19.20 359,300 19.50 19.50
08-01-10 19.25 19.45 19.00 83,000 19.10 19.10
08-01-09 21.55 21.60 18.00 1,090,200 19.10 19.10
08-01-08 23.25 23.55 22.00 170,300 22.20 22.20
08-01-07 25.25 25.25 23.00 194,100 23.55 23.55
08-01-04 25.75 25.85 24.50 284,600 24.85 24.85
08-01-03 26.25 26.50 25.75 63,600 26.25 26.25
08-01-02 25.00 27.00 25.00 54,200 26.05 26.05