1-800-Flowers.com Inc. (FLWS)

11.25
-0.15 (-1.49%)
Exchange
NMS
Day Range
9.92 - 10.32
52 Week Range
4.96 - 13.46
Open
10.14
Avg. Vol
435,736
Market Cap
649.36M
Short ratio
8.50
PE ratio
19.32
PEG Ratio
1.08
Earnings Share
0.51

1-800-Flowers.com Inc. (FLWS) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 10.14 10.32 9.92 240,800 9.95 9.95
15-07-30 10.20 10.42 10.08 200,600 10.10 10.10
15-07-29 9.92 10.26 9.88 267,200 10.22 10.22
15-07-28 9.99 9.99 9.60 267,000 9.93 9.93
15-07-27 10.01 10.01 9.66 269,400 9.92 9.92
15-07-24 10.42 10.46 9.86 272,700 10.00 10.00
15-07-23 10.78 10.84 10.32 261,400 10.39 10.39
15-07-22 10.56 10.82 10.56 338,200 10.78 10.78
15-07-21 10.68 10.82 10.55 280,100 10.65 10.65
Date Open High Low Vol Cls adjCls
15-07-20 10.64 10.83 10.59 374,600 10.70 10.70
15-07-17 10.84 10.90 10.60 232,700 10.63 10.63
15-07-16 10.66 10.89 10.48 357,300 10.80 10.80
15-07-15 10.56 10.72 10.46 332,700 10.53 10.53
15-07-14 10.41 10.71 10.33 235,700 10.60 10.60
15-07-13 10.41 10.50 10.29 250,200 10.43 10.43
15-07-10 10.29 10.36 10.19 197,500 10.36 10.36
15-07-09 9.91 10.19 9.90 550,000 10.15 10.15
15-07-08 10.23 10.36 9.75 499,500 9.75 9.75
Date Open High Low Vol Cls adjCls
15-07-07 10.45 10.47 10.18 632,800 10.30 10.30
15-07-06 10.32 10.48 10.19 341,500 10.46 10.46
15-07-02 10.45 10.52 10.37 288,800 10.44 10.44
15-07-01 10.61 10.69 10.33 353,600 10.43 10.43
15-06-30 10.18 10.62 10.00 1,158,000 10.46 10.46
15-06-29 10.28 10.36 10.03 312,900 10.05 10.05
15-06-26 10.44 10.51 10.24 1,066,100 10.38 10.38
15-06-25 10.51 10.57 10.32 273,800 10.44 10.44
15-06-24 10.49 10.63 10.21 382,600 10.51 10.51
Date Open High Low Vol Cls adjCls
15-06-23 10.41 10.50 10.32 453,500 10.49 10.49
15-06-22 10.60 10.73 10.26 311,700 10.39 10.39
15-06-19 10.72 10.73 10.51 323,600 10.59 10.59
15-06-18 10.30 10.95 10.28 664,100 10.71 10.71
15-06-17 10.11 10.32 9.99 400,700 10.27 10.27
15-06-16 10.12 10.23 9.90 271,700 10.12 10.12
15-06-15 9.90 10.25 9.72 377,500 10.11 10.11
15-06-12 9.94 10.05 9.87 341,200 9.95 9.95
15-06-11 10.16 10.24 9.89 272,500 9.95 9.95
Date Open High Low Vol Cls adjCls
15-06-10 9.94 10.61 9.88 588,100 10.19 10.19
15-06-09 9.76 9.88 9.63 410,500 9.87 9.87
15-06-08 9.51 9.76 9.46 535,200 9.75 9.75
15-06-05 9.58 9.62 9.42 258,100 9.60 9.60
15-06-04 9.70 9.81 9.50 322,400 9.63 9.63
15-06-03 9.51 9.82 9.43 363,800 9.79 9.79
15-06-02 9.56 9.61 9.36 691,700 9.50 9.50
15-06-01 9.52 9.81 9.42 572,300 9.64 9.64
15-05-29 9.72 9.86 9.51 232,600 9.51 9.51
Date Open High Low Vol Cls adjCls
15-05-28 9.86 10.02 9.60 424,300 9.72 9.72
15-05-27 9.76 9.88 9.67 349,500 9.86 9.86
15-05-26 9.72 9.98 9.56 366,700 9.76 9.76
15-05-22 9.66 9.97 9.59 544,600 9.78 9.78
15-05-21 9.75 9.79 9.45 448,100 9.70 9.70
15-05-20 9.76 9.84 9.55 488,500 9.74 9.74
15-05-19 9.88 9.89 9.46 422,300 9.77 9.77
15-05-18 9.87 10.05 9.62 404,600 9.89 9.89
15-05-15 9.84 9.90 9.70 496,200 9.89 9.89
Date Open High Low Vol Cls adjCls
15-05-14 10.03 10.03 9.67 448,300 9.82 9.82
15-05-13 9.92 10.16 9.85 572,700 9.98 9.98
15-05-12 9.53 9.97 9.43 535,700 9.93 9.93
15-05-11 10.03 10.21 9.50 460,500 9.52 9.52
15-05-08 9.68 10.14 9.49 573,000 10.01 10.01
15-05-07 9.51 9.70 9.37 366,200 9.61 9.61
15-05-06 9.48 9.85 9.47 522,400 9.54 9.54
15-05-05 9.97 9.99 9.52 770,000 9.61 9.61
15-05-04 10.15 10.44 9.96 771,000 10.00 10.00
Date Open High Low Vol Cls adjCls
15-05-01 10.60 10.63 9.91 1,073,000 10.20 10.20
15-04-30 11.14 11.30 10.50 640,100 10.57 10.57
15-04-29 11.96 12.29 10.80 1,187,700 11.13 11.13
15-04-28 11.87 13.19 11.42 2,291,000 12.01 12.01
15-04-27 11.38 11.38 10.71 549,600 10.84 10.84
15-04-24 11.15 11.41 11.06 400,000 11.28 11.28
15-04-23 10.95 11.16 10.86 537,400 11.09 11.09
15-04-22 10.83 10.97 10.73 269,300 10.96 10.96
15-04-21 11.10 11.10 10.63 324,400 10.82 10.82
Date Open High Low Vol Cls adjCls
15-04-20 10.82 11.27 10.75 278,000 11.05 11.05
15-04-17 11.04 11.04 10.57 531,700 10.81 10.81
15-04-16 11.00 11.15 10.89 444,700 11.14 11.14
15-04-15 11.00 11.10 10.82 319,600 10.99 10.99
15-04-14 11.16 11.24 10.96 244,000 10.98 10.98
15-04-13 11.23 11.44 11.13 475,000 11.20 11.20
15-04-10 11.30 11.30 11.05 288,600 11.17 11.17
15-04-09 11.38 11.53 10.97 307,100 11.26 11.26
15-04-08 11.28 11.54 11.24 437,200 11.40 11.40
Date Open High Low Vol Cls adjCls
15-04-07 10.98 11.50 10.95 541,700 11.30 11.30
15-04-06 10.99 11.20 10.22 814,000 10.94 10.94
15-04-02 11.76 11.90 11.52 369,700 11.56 11.56
15-04-01 11.79 11.98 11.46 355,700 11.76 11.76
15-03-31 11.91 12.05 11.75 559,300 11.83 11.83
15-03-30 11.71 12.11 11.71 520,300 11.90 11.90
15-03-27 11.55 11.87 11.50 405,800 11.71 11.71
15-03-26 11.93 11.99 11.50 457,700 11.59 11.59
15-03-25 12.64 12.70 12.01 537,500 12.04 12.04
Date Open High Low Vol Cls adjCls
15-03-24 12.68 12.82 12.55 341,500 12.64 12.64
15-03-23 12.28 12.74 12.06 659,200 12.64 12.64
15-03-20 12.74 12.99 12.29 893,300 12.39 12.39
15-03-19 12.58 12.86 12.57 304,900 12.67 12.67
15-03-18 12.50 12.75 12.37 285,800 12.57 12.57
15-03-17 12.65 12.78 12.49 546,200 12.50 12.50
15-03-16 13.00 13.11 12.38 653,100 12.63 12.63
15-03-13 13.02 13.28 12.74 453,500 13.07 13.07
15-03-12 12.82 13.46 12.82 913,400 13.04 13.04
Date Open High Low Vol Cls adjCls
15-03-11 12.40 12.72 12.22 623,500 12.68 12.68
15-03-10 12.24 12.50 12.11 569,600 12.41 12.41
15-03-09 12.24 12.59 12.08 1,092,400 12.32 12.32
15-03-06 12.46 12.53 12.14 739,500 12.23 12.23
15-03-05 12.08 12.78 11.30 1,597,700 12.34 12.34
15-03-04 12.61 13.06 12.56 484,100 12.59 12.59
15-03-03 12.88 13.01 12.48 1,182,800 12.62 12.62
15-03-02 12.55 13.08 12.50 999,200 12.87 12.87
15-02-27 12.23 12.62 12.13 655,500 12.48 12.48
Date Open High Low Vol Cls adjCls
15-02-26 11.91 12.44 11.78 733,800 12.31 12.31
15-02-25 11.46 11.96 11.40 771,000 11.93 11.93
15-02-24 10.45 11.56 10.45 1,035,500 11.42 11.42
15-02-23 10.47 10.66 10.32 1,302,800 10.45 10.45
15-02-20 10.35 10.47 10.25 991,700 10.32 10.32
15-02-19 10.70 10.71 10.30 761,500 10.36 10.36
15-02-18 10.75 10.76 10.59 719,200 10.65 10.65
15-02-17 10.56 11.00 10.44 1,224,100 10.75 10.75
15-02-13 10.42 10.49 10.23 550,500 10.33 10.33
Date Open High Low Vol Cls adjCls
15-02-12 10.27 10.50 10.19 515,500 10.35 10.35
15-02-11 10.00 10.52 10.00 769,300 10.15 10.15
15-02-10 9.74 10.03 9.72 826,000 10.01 10.01
15-02-09 9.33 10.00 9.31 688,500 9.62 9.62
15-02-06 9.12 9.50 9.12 476,800 9.28 9.28
15-02-05 9.34 9.80 9.18 587,100 9.25 9.25
15-02-04 8.86 9.59 8.86 518,300 9.57 9.57
15-02-03 9.15 9.15 8.45 945,500 8.93 8.93
15-02-02 8.08 9.08 8.05 1,548,600 9.04 9.04
Date Open High Low Vol Cls adjCls
15-01-30 7.61 7.97 7.50 507,500 7.89 7.89
15-01-29 7.22 7.71 7.07 252,500 7.65 7.65
15-01-28 7.24 7.28 7.13 332,100 7.20 7.20
15-01-27 7.27 7.48 7.15 103,500 7.18 7.18
15-01-26 7.53 7.73 7.30 95,300 7.32 7.32
15-01-23 7.51 7.58 7.37 101,300 7.49 7.49
15-01-22 7.29 7.49 7.15 169,100 7.49 7.49
15-01-21 7.45 7.53 7.14 219,900 7.21 7.21
15-01-20 7.39 7.50 7.26 226,700 7.44 7.44
Date Open High Low Vol Cls adjCls
15-01-16 7.17 7.47 7.17 195,300 7.41 7.41
15-01-15 7.56 7.56 7.05 263,900 7.20 7.20
15-01-14 7.48 7.68 7.37 115,300 7.51 7.51
15-01-13 7.77 7.84 7.46 134,700 7.59 7.59
15-01-12 7.87 7.87 7.51 114,700 7.60 7.60
15-01-09 8.06 8.06 7.74 190,500 7.86 7.86
15-01-08 7.80 8.05 7.72 197,000 8.05 8.05
15-01-07 7.64 7.76 7.60 94,400 7.70 7.70
15-01-06 7.80 7.81 7.42 171,800 7.56 7.56
Date Open High Low Vol Cls adjCls
15-01-05 7.88 7.93 7.65 130,000 7.81 7.81
15-01-02 8.24 8.28 7.85 162,500 7.87 7.87
14-12-31 8.33 8.53 8.14 251,400 8.24 8.24
14-12-30 8.25 8.40 8.17 145,400 8.28 8.28
14-12-29 8.31 8.35 8.21 99,900 8.30 8.30
14-12-26 8.14 8.33 8.04 165,800 8.31 8.31
14-12-24 7.94 8.12 7.77 76,400 8.07 8.07
14-12-23 8.04 8.04 7.83 73,100 7.89 7.89
14-12-22 8.10 8.11 7.80 115,300 7.98 7.98
Date Open High Low Vol Cls adjCls
14-12-19 8.16 8.20 8.03 305,400 8.05 8.05
14-12-18 8.01 8.18 7.84 139,200 8.16 8.16
14-12-17 7.35 7.92 7.35 225,700 7.92 7.92
14-12-16 7.40 7.58 7.30 177,700 7.37 7.37
14-12-15 7.55 7.60 7.36 173,400 7.39 7.39
14-12-12 7.50 7.66 7.29 233,800 7.49 7.49
14-12-11 7.64 7.77 7.51 195,200 7.54 7.54
14-12-10 8.13 8.18 7.54 307,700 7.57 7.57
14-12-09 7.97 8.25 7.81 175,700 8.13 8.13
Date Open High Low Vol Cls adjCls
14-12-08 7.88 8.03 7.86 231,200 7.95 7.95
14-12-05 7.62 8.00 7.62 204,300 7.86 7.86
14-12-04 7.95 7.95 7.68 163,800 7.70 7.70
14-12-03 7.80 8.00 7.71 179,200 7.95 7.95
14-12-02 7.91 8.19 7.60 336,900 7.90 7.90
14-12-01 8.40 8.55 8.02 353,600 8.02 8.02
14-11-28 8.69 8.75 8.54 115,500 8.55 8.55
14-11-26 8.55 8.80 8.49 265,400 8.70 8.70
14-11-25 8.51 8.65 8.46 143,100 8.52 8.52
Date Open High Low Vol Cls adjCls
14-11-24 8.48 8.70 8.45 227,100 8.51 8.51
14-11-21 8.66 8.66 8.37 157,800 8.44 8.44
14-11-20 8.43 8.56 8.13 206,300 8.51 8.51
14-11-19 8.68 8.68 8.50 147,000 8.50 8.50
14-11-18 8.66 8.76 8.50 176,000 8.65 8.65
14-11-17 8.99 9.05 8.61 267,900 8.64 8.64
14-11-14 9.05 9.11 8.87 214,400 8.99 8.99
14-11-13 9.10 9.31 8.95 347,300 9.01 9.01
14-11-12 8.93 9.12 8.64 760,900 9.03 9.03
Date Open High Low Vol Cls adjCls
14-11-11 8.53 9.04 8.49 798,800 8.84 8.84
14-11-10 8.31 8.51 8.16 324,500 8.51 8.51
14-11-07 7.90 8.39 7.87 371,200 8.29 8.29
14-11-06 7.99 8.06 7.84 120,000 7.92 7.92
14-11-05 8.06 8.09 7.82 225,400 7.96 7.96
14-11-04 8.01 8.10 7.94 187,600 8.03 8.03
14-11-03 7.97 8.03 7.71 308,100 8.01 8.01
14-10-31 8.17 8.20 7.88 424,400 8.03 8.03
14-10-30 7.87 8.14 7.87 276,700 8.00 8.00
Date Open High Low Vol Cls adjCls
14-10-29 8.48 8.60 7.80 279,600 7.92 7.92
14-10-28 8.04 8.55 7.40 418,500 8.40 8.40
14-10-27 8.02 8.34 7.85 244,800 8.28 8.28
14-10-24 8.04 8.13 7.90 172,500 7.97 7.97
14-10-23 7.85 8.19 7.56 276,500 8.00 8.00
14-10-22 7.78 7.90 7.68 173,300 7.77 7.77
14-10-21 7.64 7.81 7.53 200,000 7.75 7.75
14-10-20 7.59 7.79 7.45 278,400 7.58 7.58
14-10-17 7.98 7.98 7.63 130,600 7.64 7.64
Date Open High Low Vol Cls adjCls
14-10-16 7.78 8.05 7.44 217,200 7.84 7.84
14-10-15 7.32 7.89 7.32 341,100 7.86 7.86
14-10-14 7.55 7.76 7.24 345,000 7.46 7.46
14-10-13 7.93 8.20 7.76 418,900 7.84 7.84
14-10-10 8.01 8.30 7.97 249,200 7.97 7.97
14-10-09 8.22 8.31 8.04 227,400 8.09 8.09
14-10-08 8.13 8.40 8.13 386,100 8.25 8.25
14-10-07 8.25 8.58 8.11 450,100 8.22 8.22
14-10-06 8.32 8.61 8.08 466,600 8.35 8.35
Date Open High Low Vol Cls adjCls
14-10-03 8.47 8.47 7.92 306,500 8.23 8.23
14-10-02 7.67 8.45 7.67 772,500 8.25 8.25
14-10-01 7.27 7.69 7.27 525,700 7.64 7.64
14-09-30 7.23 7.25 7.12 402,100 7.19 7.19
14-09-29 7.12 7.37 7.12 166,800 7.19 7.19
14-09-26 7.08 7.26 7.08 298,500 7.18 7.18
14-09-25 7.34 7.34 7.04 194,900 7.09 7.09
14-09-24 7.34 7.37 7.21 130,500 7.34 7.34
14-09-23 7.20 7.36 7.16 140,700 7.29 7.29
Date Open High Low Vol Cls adjCls
14-09-22 7.28 7.41 7.14 156,700 7.25 7.25
14-09-19 7.36 7.40 7.30 198,900 7.34 7.34
14-09-18 7.31 7.49 7.20 162,500 7.35 7.35
14-09-17 7.46 7.46 7.13 141,100 7.26 7.26
14-09-16 7.09 7.47 7.06 166,700 7.41 7.41
14-09-15 7.05 7.13 6.86 179,700 7.06 7.06
14-09-12 6.62 7.15 6.61 356,300 7.10 7.10
14-09-11 6.30 6.63 6.17 302,400 6.62 6.62
14-09-10 6.12 6.34 6.05 199,700 6.30 6.30
Date Open High Low Vol Cls adjCls
14-09-09 6.13 6.16 6.06 94,000 6.10 6.10
14-09-08 6.11 6.17 6.00 65,100 6.11 6.11
14-09-05 5.88 6.13 5.85 165,000 6.09 6.09
14-09-04 6.24 6.26 5.93 216,400 5.93 5.93
14-09-03 6.04 6.44 6.00 635,300 6.28 6.28
14-09-02 5.58 6.30 5.45 897,800 5.98 5.98
14-08-29 5.12 5.15 5.12 25,200 5.15 5.15
14-08-28 5.16 5.18 5.12 39,700 5.13 5.13
14-08-27 5.25 5.25 5.17 53,300 5.20 5.20
Date Open High Low Vol Cls adjCls
14-08-26 5.19 5.22 5.19 65,900 5.21 5.21
14-08-25 5.15 5.21 5.14 70,300 5.19 5.19
14-08-22 5.14 5.15 5.08 40,800 5.13 5.13
14-08-21 5.09 5.16 5.09 73,400 5.15 5.15
14-08-20 5.08 5.15 5.08 55,100 5.12 5.12
14-08-19 5.16 5.19 5.10 69,600 5.13 5.13
14-08-18 5.17 5.18 5.09 61,200 5.18 5.18
14-08-15 5.18 5.18 5.04 113,100 5.10 5.10
14-08-14 5.12 5.14 5.10 51,500 5.11 5.11
Date Open High Low Vol Cls adjCls
14-08-13 5.10 5.17 5.08 56,100 5.12 5.12
14-08-12 5.19 5.19 5.08 70,400 5.10 5.10
14-08-11 5.12 5.20 4.96 35,700 5.19 5.19
14-08-08 5.04 5.15 4.96 98,700 5.08 5.08
14-08-07 5.13 5.13 5.00 73,500 5.06 5.06
14-08-06 5.11 5.20 5.06 76,100 5.14 5.14
14-08-05 5.11 5.20 5.08 38,000 5.15 5.15
14-08-04 5.20 5.20 5.06 68,000 5.11 5.11
14-08-01 5.14 5.19 5.01 104,700 5.16 5.16
Date Open High Low Vol Cls adjCls
14-07-31 5.11 5.21 5.07 92,400 5.12 5.12
14-07-30 5.28 5.28 5.19 165,500 5.21 5.21
14-07-29 5.19 5.27 5.16 52,200 5.22 5.22
14-07-28 5.30 5.30 5.16 73,300 5.19 5.19
14-07-25 5.35 5.38 5.28 60,800 5.28 5.28
14-07-24 5.46 5.49 5.37 53,100 5.41 5.41
14-07-23 5.46 5.52 5.44 43,900 5.45 5.45
14-07-22 5.56 5.57 5.45 78,400 5.45 5.45
14-07-21 5.50 5.58 5.49 85,000 5.54 5.54
Date Open High Low Vol Cls adjCls
14-07-18 5.46 5.53 5.46 71,100 5.52 5.52
14-07-17 5.50 5.57 5.45 120,700 5.48 5.48
14-07-16 5.55 5.55 5.48 54,500 5.50 5.50
14-07-15 5.54 5.54 5.49 55,400 5.51 5.51
14-07-14 5.57 5.64 5.50 82,100 5.57 5.57
14-07-11 5.39 5.50 5.39 92,100 5.49 5.49
14-07-10 5.40 5.47 5.35 82,600 5.42 5.42
14-07-09 5.61 5.61 5.44 157,800 5.51 5.51
14-07-08 5.72 5.72 5.57 113,900 5.62 5.62
Date Open High Low Vol Cls adjCls
14-07-07 5.89 5.90 5.72 61,000 5.72 5.72
14-07-03 5.99 5.99 5.87 36,300 5.92 5.92
14-07-02 5.87 6.00 5.78 64,500 5.97 5.97
14-07-01 5.80 5.94 5.80 137,400 5.90 5.90
14-06-30 5.74 5.80 5.64 115,200 5.80 5.80
14-06-27 5.56 5.77 5.56 817,500 5.74 5.74
14-06-26 5.60 5.62 5.60 59,000 5.60 5.60
14-06-25 5.59 5.65 5.59 88,100 5.60 5.60
14-06-24 5.57 5.66 5.57 102,200 5.60 5.60
Date Open High Low Vol Cls adjCls
14-06-23 5.62 5.62 5.59 75,900 5.60 5.60
14-06-20 5.69 5.69 5.58 201,700 5.64 5.64
14-06-19 5.78 5.80 5.61 101,100 5.63 5.63
14-06-18 5.78 5.78 5.66 93,300 5.73 5.73
14-06-17 5.69 5.79 5.67 121,900 5.77 5.77
14-06-16 5.67 5.75 5.60 82,100 5.68 5.68
14-06-13 5.61 5.66 5.60 99,600 5.65 5.65
14-06-12 5.61 5.66 5.56 170,400 5.61 5.61
14-06-11 5.60 5.66 5.53 119,100 5.62 5.62
Date Open High Low Vol Cls adjCls
14-06-10 5.82 5.83 5.63 56,000 5.65 5.65
14-06-09 5.73 5.91 5.73 115,500 5.84 5.84
14-06-06 5.75 5.80 5.67 104,600 5.73 5.73
14-06-05 5.58 5.75 5.56 127,500 5.74 5.74
14-06-04 5.55 5.63 5.51 72,200 5.59 5.59
14-06-03 5.55 5.61 5.52 99,100 5.59 5.59
14-06-02 5.54 5.63 5.49 183,700 5.60 5.60
14-05-30 5.63 5.64 5.41 125,100 5.58 5.58
14-05-29 5.63 5.63 5.53 102,700 5.61 5.61
Date Open High Low Vol Cls adjCls
14-05-28 5.69 5.69 5.61 68,200 5.62 5.62
14-05-27 5.65 5.71 5.61 88,700 5.68 5.68
14-05-23 5.58 5.64 5.45 123,600 5.64 5.64
14-05-22 5.55 5.60 5.54 160,300 5.56 5.56
14-05-21 5.54 5.60 5.54 156,700 5.56 5.56
14-05-20 5.63 5.71 5.53 179,900 5.54 5.54
14-05-19 5.57 5.75 5.52 143,900 5.64 5.64
14-05-16 5.55 5.65 5.51 188,700 5.60 5.60
14-05-15 5.52 5.65 5.42 241,400 5.57 5.57
Date Open High Low Vol Cls adjCls
14-05-14 5.51 5.67 5.49 302,400 5.55 5.55
14-05-13 5.85 5.85 5.52 280,400 5.55 5.55
14-05-12 5.63 5.95 5.59 275,300 5.87 5.87
14-05-09 5.50 5.63 5.46 196,900 5.63 5.63
14-05-08 5.53 5.57 5.47 290,200 5.50 5.50
14-05-07 5.48 5.55 5.45 363,100 5.55 5.55
14-05-06 5.57 5.58 5.47 324,400 5.50 5.50
14-05-05 5.54 5.64 5.45 340,500 5.59 5.59
14-05-02 5.45 5.62 5.42 347,000 5.60 5.60
Date Open High Low Vol Cls adjCls
14-05-01 5.45 5.54 5.39 319,300 5.46 5.46
14-04-30 5.41 5.49 5.38 276,900 5.45 5.45
14-04-29 5.18 5.50 4.97 704,300 5.46 5.46
14-04-28 5.59 5.65 5.45 286,700 5.49 5.49
14-04-25 5.70 5.75 5.53 172,000 5.60 5.60
14-04-24 5.80 5.80 5.62 95,300 5.75 5.75
14-04-23 5.73 5.83 5.56 225,900 5.74 5.74
14-04-22 5.72 5.83 5.45 319,800 5.77 5.77
14-04-21 5.65 5.77 5.61 137,600 5.73 5.73
Date Open High Low Vol Cls adjCls
14-04-17 5.66 5.69 5.51 145,800 5.66 5.66
14-04-16 5.64 5.73 5.45 239,600 5.70 5.70
14-04-15 5.53 5.61 5.30 174,300 5.57 5.57
14-04-14 5.41 5.57 5.36 211,100 5.49 5.49
14-04-11 5.35 5.54 5.30 183,100 5.38 5.38
14-04-10 5.56 5.59 5.35 184,100 5.41 5.41
14-04-09 5.49 5.60 5.42 62,200 5.59 5.59
14-04-08 5.40 5.56 5.38 107,300 5.47 5.47
14-04-07 5.35 5.46 5.28 138,500 5.40 5.40
Date Open High Low Vol Cls adjCls
14-04-04 5.67 5.67 5.29 174,900 5.39 5.39
14-04-03 5.70 5.71 5.57 105,700 5.64 5.64
14-04-02 5.66 5.74 5.60 103,600 5.69 5.69
14-04-01 5.63 5.75 5.60 119,700 5.67 5.67
14-03-31 5.47 5.69 5.47 211,800 5.63 5.63
14-03-28 5.49 5.63 5.41 122,300 5.47 5.47
14-03-27 5.50 5.59 5.41 68,900 5.46 5.46
14-03-26 5.63 5.71 5.43 161,500 5.52 5.52
14-03-25 5.43 5.67 5.34 255,200 5.57 5.57
Date Open High Low Vol Cls adjCls
14-03-24 5.68 5.74 5.40 219,600 5.40 5.40
14-03-21 5.69 5.80 5.67 160,400 5.69 5.69
14-03-20 5.84 5.86 5.66 213,900 5.68 5.68
14-03-19 5.48 5.88 5.40 512,000 5.84 5.84
14-03-18 5.45 5.55 5.40 68,100 5.50 5.50
14-03-17 5.48 5.49 5.41 82,500 5.46 5.46
14-03-14 5.35 5.48 5.35 67,900 5.42 5.42
14-03-13 5.47 5.47 5.35 111,500 5.36 5.36
14-03-12 5.44 5.49 5.40 109,700 5.46 5.46
Date Open High Low Vol Cls adjCls
14-03-11 5.45 5.55 5.41 192,900 5.47 5.47
14-03-10 5.37 5.50 5.37 111,400 5.46 5.46
14-03-07 5.42 5.50 5.27 271,200 5.41 5.41
14-03-06 5.44 5.45 5.38 222,300 5.41 5.41
14-03-05 5.43 5.49 5.35 181,000 5.43 5.43
14-03-04 5.34 5.50 5.34 375,400 5.46 5.46
14-03-03 5.29 5.33 5.10 240,700 5.31 5.31
14-02-28 5.30 5.48 5.21 435,200 5.26 5.26
14-02-27 5.28 5.36 5.22 397,400 5.28 5.28
Date Open High Low Vol Cls adjCls
14-02-26 5.32 5.40 5.29 162,200 5.31 5.31
14-02-25 5.24 5.37 5.24 185,200 5.30 5.30
14-02-24 5.29 5.32 5.26 212,500 5.27 5.27
14-02-21 5.24 5.32 5.20 268,700 5.24 5.24
14-02-20 5.13 5.29 5.06 199,000 5.20 5.20
14-02-19 4.97 5.16 4.95 360,900 5.15 5.15
14-02-18 5.30 5.30 4.85 831,300 5.00 5.00
14-02-14 5.46 5.51 5.30 202,900 5.32 5.32
14-02-13 5.59 5.67 5.45 281,200 5.50 5.50
Date Open High Low Vol Cls adjCls
14-02-12 5.65 5.74 5.51 377,800 5.61 5.61
14-02-11 5.56 5.62 5.50 331,500 5.62 5.62
14-02-10 5.43 5.58 5.41 304,300 5.55 5.55
14-02-07 5.40 5.45 5.28 199,100 5.40 5.40
14-02-06 5.25 5.44 5.25 221,300 5.39 5.39
14-02-05 5.26 5.29 5.15 383,000 5.25 5.25
14-02-04 5.08 5.32 5.06 323,700 5.30 5.30
14-02-03 5.04 5.13 5.00 306,000 5.08 5.08
14-01-31 5.11 5.20 5.02 363,200 5.04 5.04
Date Open High Low Vol Cls adjCls
14-01-30 4.86 5.18 4.77 252,600 5.11 5.11
14-01-29 5.17 5.17 4.75 420,600 4.76 4.76
14-01-28 4.70 5.11 4.70 334,400 5.01 5.01
14-01-27 4.86 4.90 4.65 283,800 4.70 4.70
14-01-24 5.00 5.02 4.85 547,800 4.92 4.92
14-01-23 5.05 5.05 5.01 108,100 5.03 5.03
14-01-22 5.10 5.12 5.02 91,200 5.07 5.07
14-01-21 5.18 5.18 5.04 188,600 5.08 5.08
14-01-17 5.04 5.18 5.04 141,100 5.11 5.11
Date Open High Low Vol Cls adjCls
14-01-16 5.02 5.07 5.00 196,000 5.07 5.07
14-01-15 5.10 5.15 5.01 140,100 5.03 5.03
14-01-14 5.07 5.15 5.00 139,600 5.11 5.11
14-01-13 5.14 5.18 5.00 210,700 5.03 5.03
14-01-10 5.26 5.26 5.13 242,500 5.16 5.16
14-01-09 5.22 5.29 5.12 263,200 5.20 5.20
14-01-08 5.32 5.32 5.20 104,600 5.22 5.22
14-01-07 5.32 5.35 5.28 108,200 5.31 5.31
14-01-06 5.26 5.33 5.16 126,400 5.30 5.30
Date Open High Low Vol Cls adjCls
14-01-03 5.33 5.33 5.12 304,900 5.22 5.22
14-01-02 5.35 5.35 5.20 108,700 5.29 5.29
13-12-31 5.38 5.45 5.30 163,600 5.41 5.41
13-12-30 5.40 5.55 5.35 89,400 5.39 5.39
13-12-27 5.50 5.53 5.38 108,200 5.40 5.40
13-12-26 5.47 5.54 5.41 76,700 5.48 5.48
13-12-24 5.38 5.47 5.29 68,000 5.44 5.44
13-12-23 5.50 5.50 5.36 247,500 5.39 5.39
13-12-20 5.10 5.46 4.99 472,300 5.44 5.44
Date Open High Low Vol Cls adjCls
13-12-19 5.10 5.15 5.00 115,200 5.10 5.10
13-12-18 5.16 5.20 4.99 222,800 5.10 5.10
13-12-17 4.91 5.27 4.84 493,400 5.14 5.14
13-12-16 4.93 4.95 4.84 96,100 4.91 4.91
13-12-13 4.96 4.97 4.86 114,200 4.89 4.89
13-12-12 4.96 4.96 4.79 216,600 4.93 4.93
13-12-11 4.99 5.02 4.91 119,100 4.97 4.97
13-12-10 4.90 5.03 4.89 204,700 5.00 5.00
13-12-09 5.10 5.10 4.89 97,000 4.91 4.91
Date Open High Low Vol Cls adjCls
13-12-06 5.04 5.11 4.93 369,200 5.08 5.08
13-12-05 5.14 5.14 4.84 303,900 4.96 4.96
13-12-04 5.10 5.18 5.05 146,300 5.15 5.15
13-12-03 5.05 5.14 5.01 246,400 5.12 5.12
13-12-02 5.09 5.14 5.01 381,600 5.08 5.08
13-11-29 5.03 5.10 4.94 162,700 5.09 5.09
13-11-27 4.70 5.00 4.62 273,300 4.99 4.99
13-11-26 4.62 4.70 4.57 257,700 4.67 4.67
13-11-25 4.78 4.82 4.60 359,800 4.62 4.62
Date Open High Low Vol Cls adjCls
13-11-22 4.87 4.87 4.75 94,100 4.79 4.79
13-11-21 4.82 4.93 4.81 107,000 4.88 4.88
13-11-20 4.93 4.98 4.79 205,300 4.82 4.82
13-11-19 4.97 5.07 4.90 96,700 4.94 4.94
13-11-18 5.07 5.10 4.95 129,800 4.95 4.95
13-11-15 5.10 5.11 4.92 132,600 5.09 5.09
13-11-14 5.12 5.13 4.98 111,000 5.09 5.09
13-11-13 4.87 5.11 4.84 154,000 5.11 5.11
13-11-12 4.83 4.89 4.77 165,300 4.86 4.86
Date Open High Low Vol Cls adjCls
13-11-11 4.95 5.03 4.80 434,600 4.83 4.83
13-11-08 4.79 4.98 4.79 133,300 4.92 4.92
13-11-07 4.94 5.07 4.75 204,200 4.79 4.79
13-11-06 5.09 5.14 4.83 228,000 4.90 4.90
13-11-05 5.05 5.14 5.00 146,100 5.06 5.06
13-11-04 5.08 5.21 5.01 197,600 5.10 5.10
13-11-01 5.46 5.46 5.03 478,300 5.08 5.08
13-10-31 5.19 5.52 5.00 433,000 5.44 5.44
13-10-30 5.20 5.33 5.15 415,000 5.20 5.20
Date Open High Low Vol Cls adjCls
13-10-29 5.70 5.70 4.91 709,400 5.14 5.14
13-10-28 5.35 5.75 5.30 329,800 5.73 5.73
13-10-25 5.45 5.50 5.30 115,400 5.33 5.33
13-10-24 5.29 5.45 5.28 142,300 5.41 5.41
13-10-23 5.30 5.40 5.26 145,600 5.30 5.30
13-10-22 5.43 5.48 5.30 168,500 5.36 5.36
13-10-21 5.29 5.48 5.10 411,200 5.32 5.32
13-10-18 5.31 5.43 5.25 145,600 5.30 5.30
13-10-17 5.22 5.36 5.16 216,700 5.24 5.24
Date Open High Low Vol Cls adjCls
13-10-16 5.20 5.32 5.16 168,500 5.24 5.24
13-10-15 5.08 5.26 5.02 206,800 5.15 5.15
13-10-14 5.29 5.34 5.05 276,300 5.10 5.10
13-10-11 5.00 5.45 4.97 381,500 5.35 5.35
13-10-10 4.75 4.95 4.70 288,400 4.95 4.95
13-10-09 4.69 4.74 4.53 520,100 4.68 4.68
13-10-08 4.74 4.75 4.60 405,100 4.65 4.65
13-10-07 4.84 4.85 4.67 404,700 4.75 4.75
13-10-04 4.87 5.03 4.87 182,200 4.90 4.90
Date Open High Low Vol Cls adjCls
13-10-03 5.03 5.07 4.86 207,600 4.87 4.87
13-10-02 4.95 5.10 4.95 259,800 5.06 5.06
13-10-01 5.07 5.20 4.92 361,600 4.99 4.99
13-09-30 5.15 5.18 4.67 751,700 4.93 4.93
13-09-27 5.26 5.33 5.15 135,900 5.23 5.23
13-09-26 5.33 5.35 5.22 91,100 5.31 5.31
13-09-25 5.33 5.38 5.32 116,300 5.33 5.33
13-09-24 5.34 5.40 5.27 164,600 5.34 5.34
13-09-23 5.39 5.40 5.24 174,800 5.34 5.34
Date Open High Low Vol Cls adjCls
13-09-20 5.43 5.47 5.31 175,200 5.43 5.43
13-09-19 5.62 5.68 5.40 135,300 5.44 5.44
13-09-18 5.54 5.72 5.44 140,800 5.60 5.60
13-09-17 5.40 5.57 5.40 120,500 5.56 5.56
13-09-16 5.50 5.56 5.38 286,800 5.39 5.39
13-09-13 5.20 5.43 5.18 127,000 5.38 5.38
13-09-12 5.30 5.34 5.15 110,600 5.18 5.18
13-09-11 5.24 5.39 5.19 160,700 5.31 5.31
13-09-10 5.45 5.45 5.16 240,300 5.27 5.27
Date Open High Low Vol Cls adjCls
13-09-09 5.38 5.44 5.29 179,700 5.39 5.39
13-09-06 5.38 5.45 5.15 117,500 5.34 5.34
13-09-05 5.45 5.47 5.23 160,500 5.34 5.34
13-09-04 5.27 5.44 5.15 110,500 5.42 5.42
13-09-03 5.55 5.59 5.21 143,300 5.28 5.28
13-08-30 5.57 5.59 5.32 166,000 5.44 5.44
13-08-29 5.82 6.01 5.22 397,600 5.52 5.52
13-08-28 5.74 5.93 5.72 92,800 5.81 5.81
13-08-27 5.91 5.94 5.70 122,500 5.75 5.75
Date Open High Low Vol Cls adjCls
13-08-26 6.15 6.24 5.99 89,300 6.04 6.04
13-08-23 6.26 6.26 6.04 54,700 6.14 6.14
13-08-22 6.14 6.25 6.05 55,300 6.25 6.25
13-08-21 6.05 6.18 6.03 85,700 6.09 6.09
13-08-20 5.94 6.22 5.94 125,700 6.09 6.09
13-08-19 6.40 6.50 5.94 116,400 5.95 5.95
13-08-16 6.20 6.50 6.20 181,700 6.43 6.43
13-08-15 6.42 6.42 6.14 145,200 6.25 6.25
13-08-14 6.59 6.65 6.50 48,700 6.53 6.53
Date Open High Low Vol Cls adjCls
13-08-13 6.49 6.62 6.27 85,100 6.57 6.57
13-08-12 6.54 6.66 6.40 108,400 6.46 6.46
13-08-09 6.77 6.99 6.61 71,400 6.63 6.63
13-08-08 6.56 6.87 6.52 82,000 6.80 6.80
13-08-07 6.76 6.76 6.45 76,700 6.49 6.49
13-08-06 6.92 6.92 6.71 57,600 6.78 6.78
13-08-05 6.97 6.99 6.81 43,100 6.95 6.95
13-08-02 6.77 6.98 6.64 110,000 6.96 6.96
13-08-01 6.65 6.80 6.59 92,900 6.80 6.80
Date Open High Low Vol Cls adjCls
13-07-31 6.60 6.78 6.51 59,400 6.58 6.58
13-07-30 6.69 6.85 6.48 93,700 6.58 6.58
13-07-29 6.90 6.90 6.65 92,400 6.70 6.70
13-07-26 6.93 7.15 6.80 70,900 6.91 6.91
13-07-25 6.45 6.99 6.45 81,300 6.99 6.99
13-07-24 6.64 6.69 6.47 88,200 6.51 6.51
13-07-23 6.99 6.99 6.52 152,400 6.62 6.62
13-07-22 7.15 7.17 6.93 74,800 6.97 6.97
13-07-19 7.08 7.15 6.98 93,400 7.12 7.12
Date Open High Low Vol Cls adjCls
13-07-18 6.93 7.09 6.85 103,700 7.09 7.09
13-07-17 6.71 6.96 6.71 117,400 6.88 6.88
13-07-16 6.65 6.79 6.55 85,000 6.64 6.64
13-07-15 6.95 6.99 6.63 178,600 6.65 6.65
13-07-12 6.80 6.94 6.71 123,200 6.92 6.92
13-07-11 6.69 6.85 6.45 148,200 6.80 6.80
13-07-10 6.64 6.65 6.51 94,500 6.62 6.62
13-07-09 6.60 6.65 6.56 111,100 6.60 6.60
13-07-08 6.51 6.64 6.48 180,000 6.56 6.56
Date Open High Low Vol Cls adjCls
13-07-05 6.13 6.50 6.07 164,800 6.50 6.50
13-07-03 6.00 6.04 5.89 222,800 6.02 6.02
13-07-02 6.10 6.16 5.97 155,700 6.02 6.02
13-07-01 6.20 6.50 6.13 214,900 6.16 6.16
13-06-28 6.17 6.24 6.07 935,800 6.19 6.19
13-06-27 5.80 6.22 5.80 127,900 6.18 6.18
13-06-26 5.79 5.80 5.73 254,500 5.77 5.77
13-06-25 5.76 5.80 5.61 109,100 5.74 5.74
13-06-24 5.96 6.03 5.70 135,100 5.70 5.70
Date Open High Low Vol Cls adjCls
13-06-21 5.95 6.06 5.79 181,300 6.02 6.02
13-06-20 5.96 6.00 5.77 116,600 5.89 5.89
13-06-19 5.99 6.11 5.99 101,000 6.06 6.06
13-06-18 5.88 6.05 5.85 157,600 5.97 5.97
13-06-17 5.65 5.88 5.63 94,800 5.85 5.85
13-06-14 5.70 5.86 5.55 130,200 5.56 5.56
13-06-13 5.48 5.76 5.29 155,500 5.71 5.71
13-06-12 5.70 5.75 5.43 176,800 5.47 5.47
13-06-11 5.79 5.89 5.55 123,600 5.65 5.65
Date Open High Low Vol Cls adjCls
13-06-10 5.90 6.04 5.81 235,900 5.89 5.89
13-06-07 5.91 6.03 5.81 99,300 5.97 5.97
13-06-06 5.86 6.00 5.71 119,400 5.87 5.87
13-06-05 6.11 6.13 5.85 125,300 5.90 5.90
13-06-04 6.19 6.26 6.08 114,100 6.14 6.14
13-06-03 6.11 6.29 5.97 263,900 6.19 6.19
13-05-31 6.21 6.24 6.09 186,700 6.09 6.09
13-05-30 6.27 6.30 6.17 127,000 6.27 6.27
13-05-29 6.32 6.44 6.15 115,700 6.24 6.24
Date Open High Low Vol Cls adjCls
13-05-28 6.31 6.45 6.08 146,300 6.38 6.38
13-05-24 6.15 6.25 6.13 75,600 6.19 6.19
13-05-23 6.18 6.20 6.02 217,500 6.15 6.15
13-05-22 6.48 6.59 6.20 122,500 6.29 6.29
13-05-21 6.53 6.57 6.39 95,600 6.51 6.51
13-05-20 6.42 6.57 6.21 132,100 6.54 6.54
13-05-17 6.50 6.60 6.38 120,900 6.55 6.55
13-05-16 6.39 6.49 6.37 76,700 6.48 6.48
13-05-15 6.37 6.50 6.36 148,700 6.40 6.40
Date Open High Low Vol Cls adjCls
13-05-14 6.39 6.50 6.35 178,000 6.40 6.40
13-05-13 6.02 6.54 5.91 206,900 6.35 6.35
13-05-10 6.22 6.33 6.04 272,900 6.05 6.05
13-05-09 6.30 6.33 6.15 341,600 6.22 6.22
13-05-08 6.08 6.40 6.03 298,800 6.29 6.29
13-05-07 5.82 6.16 5.82 276,500 6.09 6.09
13-05-06 5.64 5.92 5.64 277,300 5.85 5.85
13-05-03 5.67 5.75 5.59 229,500 5.68 5.68
13-05-02 5.73 5.73 5.56 348,600 5.56 5.56
Date Open High Low Vol Cls adjCls
13-05-01 5.92 5.92 5.66 255,000 5.71 5.71
13-04-30 6.01 6.05 5.50 674,600 5.93 5.93
13-04-29 5.90 6.15 5.82 355,100 6.05 6.05
13-04-26 5.70 5.88 5.65 148,300 5.84 5.84
13-04-25 5.58 5.75 5.58 152,800 5.66 5.66
13-04-24 5.39 5.58 5.38 153,000 5.53 5.53
13-04-23 5.41 5.42 5.37 222,500 5.41 5.41
13-04-22 5.42 5.42 5.26 145,700 5.38 5.38
13-04-19 5.31 5.36 5.20 101,200 5.35 5.35
Date Open High Low Vol Cls adjCls
13-04-18 5.28 5.33 5.27 120,800 5.29 5.29
13-04-17 5.26 5.32 5.17 132,900 5.25 5.25
13-04-16 5.32 5.45 5.28 161,100 5.36 5.36
13-04-15 5.37 5.52 5.10 202,000 5.24 5.24
13-04-12 5.41 5.44 5.01 149,400 5.42 5.42
13-04-11 5.40 5.53 5.40 137,200 5.50 5.50
13-04-10 5.10 5.42 5.10 134,400 5.40 5.40
13-04-09 5.13 5.14 5.03 137,800 5.07 5.07
13-04-08 5.04 5.12 5.00 83,700 5.12 5.12
Date Open High Low Vol Cls adjCls
13-04-05 4.93 5.01 4.93 86,500 5.00 5.00
13-04-04 4.99 5.05 4.99 48,800 5.02 5.02
13-04-03 5.03 5.03 4.95 120,600 4.96 4.96
13-04-02 4.90 5.05 4.90 179,000 5.00 5.00
13-04-01 4.99 5.08 4.75 185,500 4.88 4.88
13-03-28 5.07 5.07 4.96 164,400 4.97 4.97
13-03-27 5.02 5.06 4.96 232,700 5.05 5.05
13-03-26 5.09 5.11 5.00 113,300 5.04 5.04
13-03-25 4.95 5.10 4.94 155,400 5.05 5.05
Date Open High Low Vol Cls adjCls
13-03-22 5.10 5.10 4.93 62,500 4.97 4.97
13-03-21 5.07 5.09 5.01 63,100 5.09 5.09
13-03-20 5.05 5.10 5.01 109,400 5.09 5.09
13-03-19 4.91 5.04 4.89 136,300 5.03 5.03
13-03-18 5.00 5.00 4.63 156,400 4.92 4.92
13-03-15 5.08 5.08 4.98 150,700 5.04 5.04
13-03-14 5.03 5.12 5.00 72,700 5.06 5.06
13-03-13 5.02 5.08 4.86 114,500 5.03 5.03
13-03-12 5.11 5.12 4.99 75,400 5.03 5.03
Date Open High Low Vol Cls adjCls
13-03-11 4.91 5.10 4.91 140,300 5.10 5.10
13-03-08 4.84 4.98 4.75 206,200 4.90 4.90
13-03-07 4.72 4.85 4.69 103,700 4.77 4.77
13-03-06 4.69 4.71 4.47 105,400 4.71 4.71
13-03-05 4.52 4.74 4.43 115,600 4.64 4.64
13-03-04 4.52 4.58 4.41 108,300 4.47 4.47
13-03-01 4.29 4.56 4.29 211,200 4.51 4.51
13-02-28 4.32 4.41 4.28 175,600 4.30 4.30
13-02-27 4.29 4.40 4.27 79,900 4.32 4.32
Date Open High Low Vol Cls adjCls
13-02-26 4.23 4.33 4.23 96,200 4.30 4.30
13-02-25 4.35 4.36 4.20 98,000 4.20 4.20
13-02-22 4.30 4.33 4.28 103,100 4.30 4.30
13-02-21 4.23 4.30 4.20 102,500 4.25 4.25
13-02-20 4.34 4.35 4.23 132,300 4.23 4.23
13-02-19 4.19 4.35 4.10 182,200 4.35 4.35
13-02-15 4.33 4.33 4.18 143,100 4.21 4.21
13-02-14 4.13 4.39 4.13 196,100 4.28 4.28
13-02-13 4.10 4.16 4.06 203,900 4.13 4.13
Date Open High Low Vol Cls adjCls
13-02-12 4.00 4.14 3.99 146,500 4.08 4.08
13-02-11 4.00 4.05 3.98 102,800 3.99 3.99
13-02-08 3.99 4.03 3.96 136,000 4.00 4.00
13-02-07 3.87 4.01 3.85 195,500 3.96 3.96
13-02-06 3.79 3.91 3.78 121,400 3.89 3.89
13-02-05 3.85 3.85 3.79 166,600 3.80 3.80
13-02-04 4.00 4.03 3.80 187,300 3.83 3.83
13-02-01 4.10 4.19 3.97 169,900 4.01 4.01
13-01-31 3.73 4.12 3.69 412,300 4.02 4.02
Date Open High Low Vol Cls adjCls
13-01-30 3.73 3.78 3.70 54,300 3.72 3.72
13-01-29 3.72 3.76 3.67 35,700 3.75 3.75
13-01-28 3.75 3.80 3.71 97,400 3.74 3.74
13-01-25 3.81 3.81 3.73 73,700 3.76 3.76
13-01-24 3.75 3.79 3.74 78,300 3.77 3.77
13-01-23 3.77 3.78 3.74 89,800 3.74 3.74
13-01-22 3.73 3.78 3.71 213,700 3.76 3.76
13-01-18 3.69 3.73 3.66 33,200 3.69 3.69
13-01-17 3.58 3.72 3.45 203,000 3.70 3.70
Date Open High Low Vol Cls adjCls
13-01-16 3.67 3.74 3.55 48,100 3.56 3.56
13-01-15 3.62 3.71 3.60 62,400 3.68 3.68
13-01-14 3.71 3.75 3.60 68,900 3.61 3.61
13-01-11 3.74 3.74 3.65 37,800 3.68 3.68
13-01-10 3.72 3.75 3.63 46,000 3.71 3.71
13-01-09 3.67 3.71 3.61 37,100 3.69 3.69
13-01-08 3.62 3.69 3.57 36,700 3.65 3.65
13-01-07 3.71 3.71 3.59 51,900 3.63 3.63
13-01-04 3.69 3.77 3.62 59,800 3.71 3.71
Date Open High Low Vol Cls adjCls
13-01-03 3.80 3.81 3.64 102,900 3.69 3.69
13-01-02 3.86 3.95 3.70 200,100 3.78 3.78
12-12-31 3.50 3.70 3.46 147,900 3.67 3.67
12-12-28 3.67 3.75 3.46 146,200 3.48 3.48
12-12-27 3.64 3.73 3.52 80,000 3.70 3.70
12-12-26 3.62 3.77 3.55 82,600 3.62 3.62
12-12-24 3.63 3.81 3.50 40,500 3.60 3.60
12-12-21 3.69 3.69 3.52 171,800 3.64 3.64
12-12-20 3.75 3.75 3.65 111,700 3.72 3.72
Date Open High Low Vol Cls adjCls
12-12-19 3.46 3.93 3.34 200,400 3.72 3.72
12-12-18 3.39 3.49 3.38 145,600 3.45 3.45
12-12-17 3.35 3.41 3.35 65,700 3.38 3.38
12-12-14 3.27 3.42 3.27 48,400 3.31 3.31
12-12-13 3.40 3.40 3.25 85,700 3.28 3.28
12-12-12 3.43 3.43 3.32 67,800 3.36 3.36
12-12-11 3.44 3.49 3.36 148,900 3.41 3.41
12-12-10 3.20 3.43 3.18 119,400 3.40 3.40
12-12-07 3.12 3.21 3.05 94,400 3.18 3.18
Date Open High Low Vol Cls adjCls
12-12-06 3.10 3.13 3.05 38,700 3.12 3.12
12-12-05 3.12 3.15 3.10 49,000 3.13 3.13
12-12-04 3.04 3.12 3.04 101,700 3.09 3.09
12-12-03 3.17 3.23 3.01 135,300 3.07 3.07
12-11-30 3.14 3.17 3.09 56,400 3.13 3.13
12-11-29 3.21 3.22 3.06 110,000 3.13 3.13
12-11-28 2.98 3.15 2.98 51,800 3.15 3.15
12-11-27 2.98 3.01 2.96 73,100 2.97 2.97
12-11-26 3.06 3.09 2.90 130,800 2.99 2.99
Date Open High Low Vol Cls adjCls
12-11-23 3.02 3.25 3.02 73,700 3.08 3.08
12-11-21 2.90 3.03 2.90 106,800 3.00 3.00
12-11-20 2.88 3.13 2.88 108,700 3.05 3.05
12-11-19 2.90 2.97 2.77 143,200 2.89 2.89
12-11-16 3.00 3.02 2.82 143,200 2.90 2.90
12-11-15 3.01 3.15 3.00 138,800 3.03 3.03
12-11-14 3.17 3.19 3.00 141,300 3.00 3.00
12-11-13 3.16 3.29 3.16 66,300 3.16 3.16
12-11-12 3.12 3.28 3.10 73,100 3.22 3.22
Date Open High Low Vol Cls adjCls
12-11-09 3.17 3.22 3.10 100,100 3.12 3.12
12-11-08 3.42 3.43 3.20 93,100 3.22 3.22
12-11-07 3.45 3.50 3.36 103,800 3.42 3.42
12-11-06 3.28 3.57 3.28 144,600 3.50 3.50
12-11-05 3.42 3.47 3.25 157,500 3.27 3.27
12-11-02 3.63 3.63 3.41 75,600 3.44 3.44
12-11-01 3.62 3.64 3.56 80,800 3.63 3.63
12-10-31 3.58 3.66 3.51 78,500 3.63 3.63
12-10-26 3.54 3.62 3.45 54,600 3.55 3.55
Date Open High Low Vol Cls adjCls
12-10-25 3.50 3.55 3.45 52,800 3.55 3.55
12-10-24 3.25 3.57 3.25 93,300 3.44 3.44
12-10-23 3.36 3.38 3.19 96,600 3.22 3.22
12-10-22 3.53 3.56 3.20 101,900 3.38 3.38
12-10-19 3.65 3.69 3.44 98,200 3.52 3.52
12-10-18 3.80 3.82 3.60 96,300 3.68 3.68
12-10-17 3.73 3.80 3.67 68,700 3.80 3.80
12-10-16 3.74 3.77 3.63 67,900 3.73 3.73
12-10-15 3.67 3.73 3.60 102,300 3.71 3.71
Date Open High Low Vol Cls adjCls
12-10-12 3.74 3.77 3.70 35,200 3.70 3.70
12-10-11 3.78 3.79 3.72 18,000 3.75 3.75
12-10-10 3.76 3.81 3.73 82,900 3.75 3.75
12-10-09 3.82 3.84 3.74 35,300 3.74 3.74
12-10-08 3.77 3.87 3.75 61,200 3.82 3.82
12-10-05 3.85 3.88 3.78 76,900 3.78 3.78
12-10-04 3.76 3.84 3.75 63,000 3.84 3.84
12-10-03 3.74 3.78 3.70 88,300 3.76 3.76
12-10-02 3.77 3.81 3.68 155,000 3.73 3.73
Date Open High Low Vol Cls adjCls
12-10-01 3.76 3.93 3.73 101,200 3.75 3.75
12-09-28 3.81 3.84 3.73 68,700 3.73 3.73
12-09-27 3.78 3.89 3.78 107,200 3.83 3.83
12-09-26 3.78 3.80 3.71 82,300 3.77 3.77
12-09-25 3.81 3.86 3.74 113,500 3.76 3.76
12-09-24 3.84 3.87 3.76 182,000 3.80 3.80
12-09-21 4.04 4.04 3.81 181,500 3.85 3.85
12-09-20 3.86 4.00 3.82 103,200 3.99 3.99
12-09-19 3.98 4.03 3.89 106,800 3.89 3.89
Date Open High Low Vol Cls adjCls
12-09-18 3.89 4.01 3.87 107,900 3.98 3.98
12-09-17 3.80 3.94 3.80 142,000 3.93 3.93
12-09-14 3.77 3.83 3.73 208,600 3.79 3.79
12-09-13 3.92 4.03 3.70 965,200 3.75 3.75
12-09-12 4.02 4.04 3.86 178,800 3.90 3.90
12-09-11 4.02 4.05 3.98 181,500 4.00 4.00
12-09-10 3.95 4.05 3.94 204,500 4.00 4.00
12-09-07 3.99 3.99 3.82 224,700 3.95 3.95
12-09-06 3.80 3.96 3.76 122,700 3.95 3.95
Date Open High Low Vol Cls adjCls
12-09-05 3.69 3.79 3.67 136,500 3.76 3.76
12-09-04 3.65 3.75 3.60 167,300 3.67 3.67
12-08-31 3.70 3.71 3.58 191,600 3.60 3.60
12-08-30 3.63 3.71 3.59 133,500 3.65 3.65
12-08-29 3.69 3.78 3.64 168,300 3.68 3.68
12-08-28 3.80 3.80 3.64 795,300 3.71 3.71
12-08-27 3.71 3.83 3.64 179,200 3.77 3.77
12-08-24 3.58 3.72 3.47 105,100 3.70 3.70
12-08-23 3.80 3.81 3.49 199,900 3.55 3.55
Date Open High Low Vol Cls adjCls
12-08-22 3.69 3.75 3.58 226,200 3.60 3.60
12-08-21 3.83 3.99 3.65 168,900 3.68 3.68
12-08-20 3.68 3.78 3.66 195,300 3.78 3.78
12-08-17 3.72 3.78 3.66 84,600 3.71 3.71
12-08-16 3.77 3.77 3.66 50,600 3.73 3.73
12-08-15 3.57 3.76 3.56 47,100 3.76 3.76
12-08-14 3.71 3.73 3.56 56,400 3.56 3.56
12-08-13 3.59 3.88 3.59 96,500 3.69 3.69
12-08-10 3.58 3.61 3.52 52,600 3.59 3.59
Date Open High Low Vol Cls adjCls
12-08-09 3.66 3.66 3.51 83,100 3.60 3.60
12-08-08 3.67 3.78 3.65 40,000 3.68 3.68
12-08-07 3.75 3.85 3.66 128,000 3.69 3.69
12-08-06 3.53 3.75 3.51 80,100 3.74 3.74
12-08-03 3.44 3.59 3.40 58,100 3.52 3.52
12-08-02 3.47 3.59 3.42 105,000 3.43 3.43
12-08-01 3.52 3.56 3.48 76,700 3.48 3.48
12-07-31 3.41 3.59 3.41 59,600 3.51 3.51
12-07-30 3.57 3.59 3.41 97,400 3.42 3.42
Date Open High Low Vol Cls adjCls
12-07-27 3.27 3.51 3.19 124,400 3.49 3.49
12-07-26 3.51 3.52 3.13 229,200 3.29 3.29
12-07-25 3.67 3.70 3.46 134,700 3.48 3.48
12-07-24 3.58 3.70 3.57 153,000 3.61 3.61
12-07-23 3.65 3.70 3.57 140,300 3.58 3.58
12-07-20 3.74 3.76 3.70 165,400 3.72 3.72
12-07-19 3.90 3.95 3.78 123,100 3.80 3.80
12-07-18 3.90 4.12 3.88 410,100 3.92 3.92
12-07-17 3.78 3.91 3.73 186,300 3.88 3.88
Date Open High Low Vol Cls adjCls
12-07-16 3.76 3.79 3.69 68,200 3.74 3.74
12-07-13 3.73 3.75 3.67 105,000 3.73 3.73
12-07-12 3.62 3.74 3.62 95,600 3.70 3.70
12-07-11 3.70 3.71 3.62 141,100 3.64 3.64
12-07-10 3.64 3.71 3.62 239,800 3.70 3.70
12-07-09 3.53 3.65 3.53 184,400 3.59 3.59
12-07-06 3.53 3.67 3.50 147,800 3.59 3.59
12-07-05 3.53 3.63 3.48 130,700 3.59 3.59
12-07-03 3.58 3.62 3.51 113,600 3.56 3.56
Date Open High Low Vol Cls adjCls
12-07-02 3.50 3.60 3.42 142,400 3.57 3.57
12-06-29 3.40 3.50 3.37 200,000 3.49 3.49
12-06-28 3.42 3.45 3.26 177,800 3.35 3.35
12-06-27 3.46 3.51 3.41 88,600 3.45 3.45
12-06-26 3.50 3.63 3.42 154,400 3.47 3.47
12-06-25 3.41 3.60 3.34 165,100 3.49 3.49
12-06-22 3.21 3.52 3.21 838,500 3.48 3.48
12-06-21 3.35 3.36 3.16 78,600 3.17 3.17
12-06-20 3.30 3.37 3.28 101,500 3.30 3.30
Date Open High Low Vol Cls adjCls
12-06-19 3.12 3.34 3.10 243,800 3.32 3.32
12-06-18 3.10 3.15 3.04 69,600 3.11 3.11
12-06-15 3.10 3.17 3.08 185,100 3.14 3.14
12-06-14 3.06 3.13 3.01 112,200 3.11 3.11
12-06-13 3.05 3.09 3.02 77,800 3.06 3.06
12-06-12 3.02 3.07 2.99 82,500 3.06 3.06
12-06-11 3.06 3.07 2.98 140,300 2.98 2.98
12-06-08 3.09 3.13 3.00 159,200 3.03 3.03
12-06-07 3.15 3.15 3.07 73,900 3.11 3.11
Date Open High Low Vol Cls adjCls
12-06-06 3.10 3.18 3.06 87,800 3.15 3.15
12-06-05 2.96 3.08 2.96 89,800 3.06 3.06
12-06-04 2.93 3.00 2.91 154,600 2.98 2.98
12-06-01 2.93 2.96 2.88 123,300 2.91 2.91
12-05-31 2.93 3.02 2.93 114,300 2.96 2.96
12-05-30 2.93 2.99 2.91 47,500 2.93 2.93
12-05-29 3.01 3.02 2.87 158,200 2.97 2.97
12-05-25 2.92 2.98 2.92 56,700 2.98 2.98
12-05-24 2.94 2.95 2.88 105,300 2.93 2.93
Date Open High Low Vol Cls adjCls
12-05-23 2.94 3.05 2.92 127,000 2.94 2.94
12-05-22 2.89 3.02 2.89 81,000 2.97 2.97
12-05-21 2.86 2.91 2.82 97,200 2.90 2.90
12-05-18 2.88 3.02 2.85 141,700 2.90 2.90
12-05-17 2.85 2.94 2.85 122,300 2.88 2.88
12-05-16 3.00 3.03 2.76 206,500 2.84 2.84
12-05-15 3.07 3.07 2.96 60,000 2.97 2.97
12-05-14 3.00 3.14 2.86 205,300 3.08 3.08
12-05-11 3.16 3.20 3.00 249,500 3.02 3.02
Date Open High Low Vol Cls adjCls
12-05-10 3.19 3.21 3.13 130,000 3.19 3.19
12-05-09 3.19 3.22 3.12 97,000 3.15 3.15
12-05-08 3.08 3.25 3.07 223,000 3.21 3.21
12-05-07 3.06 3.15 2.97 120,000 3.09 3.09
12-05-04 3.10 3.12 2.98 159,000 3.04 3.04
12-05-03 3.08 3.18 2.94 302,200 3.10 3.10
12-05-02 3.00 3.05 2.90 128,700 3.05 3.05
12-05-01 2.94 3.03 2.94 169,000 3.00 3.00
12-04-30 2.95 3.00 2.91 133,000 2.98 2.98
Date Open High Low Vol Cls adjCls
12-04-27 2.99 2.99 2.88 61,600 2.96 2.96
12-04-26 2.98 3.02 2.94 30,100 2.97 2.97
12-04-25 3.06 3.08 2.92 96,400 2.98 2.98
12-04-24 2.92 3.04 2.90 148,300 3.02 3.02
12-04-23 2.86 2.93 2.86 74,500 2.92 2.92
12-04-20 2.92 2.94 2.87 96,900 2.93 2.93
12-04-19 2.90 2.95 2.85 53,700 2.87 2.87
12-04-18 2.90 2.94 2.84 96,600 2.88 2.88
12-04-17 2.88 2.96 2.86 67,100 2.91 2.91
Date Open High Low Vol Cls adjCls
12-04-16 2.83 2.90 2.81 49,000 2.84 2.84
12-04-13 2.86 2.90 2.81 133,500 2.82 2.82
12-04-12 2.94 2.96 2.88 153,500 2.89 2.89
12-04-11 2.97 2.99 2.82 200,700 2.94 2.94
12-04-10 2.89 2.94 2.87 102,000 2.87 2.87
12-04-09 2.83 2.94 2.82 95,500 2.89 2.89
12-04-05 2.86 2.90 2.81 68,700 2.88 2.88
12-04-04 2.98 3.03 2.88 126,900 2.88 2.88
12-04-03 3.01 3.04 2.97 131,300 3.02 3.02
Date Open High Low Vol Cls adjCls
12-04-02 3.01 3.04 2.99 55,300 3.03 3.03
12-03-30 3.02 3.04 2.96 143,700 3.03 3.03
12-03-29 2.98 3.01 2.95 24,600 3.00 3.00
12-03-28 2.99 3.02 2.98 66,000 2.99 2.99
12-03-27 3.08 3.08 2.98 107,400 2.99 2.99
12-03-26 3.08 3.13 3.03 103,700 3.08 3.08
12-03-23 3.01 3.05 3.01 52,100 3.05 3.05
12-03-22 2.97 3.05 2.96 46,700 3.02 3.02
12-03-21 3.03 3.04 2.89 32,900 3.02 3.02
Date Open High Low Vol Cls adjCls
12-03-20 3.05 3.08 3.00 39,200 3.03 3.03
12-03-19 3.07 3.09 2.99 116,800 3.07 3.07
12-03-16 2.99 3.08 2.96 151,800 3.07 3.07
12-03-15 2.98 3.00 2.94 51,700 3.00 3.00
12-03-14 2.94 2.97 2.90 48,400 2.94 2.94
12-03-13 2.90 2.95 2.85 123,900 2.95 2.95
12-03-12 2.81 2.98 2.81 192,100 2.86 2.86
12-03-09 2.83 2.83 2.76 203,500 2.81 2.81
12-03-08 2.80 2.80 2.71 147,800 2.80 2.80
Date Open High Low Vol Cls adjCls
12-03-07 2.76 2.80 2.70 136,300 2.76 2.76
12-03-06 2.75 2.80 2.75 56,700 2.75 2.75
12-03-05 2.74 2.80 2.74 90,700 2.79 2.79
12-03-02 2.75 2.82 2.71 91,400 2.73 2.73
12-03-01 2.74 2.82 2.72 108,900 2.74 2.74
12-02-29 2.80 2.81 2.70 115,900 2.73 2.73
12-02-28 2.77 2.83 2.76 55,900 2.78 2.78
12-02-27 2.72 2.78 2.70 38,300 2.76 2.76
12-02-24 2.82 2.82 2.74 55,600 2.75 2.75
Date Open High Low Vol Cls adjCls
12-02-23 2.93 2.93 2.75 134,000 2.83 2.83
12-02-22 2.85 2.94 2.85 170,500 2.94 2.94
12-02-21 2.97 2.97 2.83 108,700 2.86 2.86
12-02-17 3.04 3.05 2.98 32,200 2.99 2.99
12-02-16 2.98 3.04 2.90 85,000 3.02 3.02
12-02-15 3.06 3.06 2.96 60,800 2.96 2.96
12-02-14 2.99 3.09 2.96 235,700 3.07 3.07
12-02-13 3.02 3.05 2.93 105,500 3.00 3.00
12-02-10 3.00 3.10 2.92 81,600 2.92 2.92
Date Open High Low Vol Cls adjCls
12-02-09 3.01 3.08 2.95 178,600 3.03 3.03
12-02-08 2.91 2.95 2.86 120,600 2.90 2.90
12-02-07 2.92 2.92 2.86 47,900 2.89 2.89
12-02-06 2.92 2.95 2.85 185,700 2.89 2.89
12-02-03 2.93 3.01 2.90 171,300 2.92 2.92
12-02-02 2.91 2.93 2.84 108,600 2.88 2.88
12-02-01 2.89 2.93 2.84 112,500 2.89 2.89
12-01-31 2.94 2.96 2.84 106,800 2.88 2.88
12-01-30 2.90 2.97 2.85 68,100 2.93 2.93
Date Open High Low Vol Cls adjCls
12-01-27 2.92 2.93 2.85 142,300 2.93 2.93
12-01-26 2.74 3.09 2.74 569,900 2.93 2.93
12-01-25 2.73 2.78 2.65 176,500 2.73 2.73
12-01-24 2.62 2.75 2.40 200,400 2.72 2.72
12-01-23 2.60 2.65 2.58 68,800 2.63 2.63
12-01-20 2.60 2.67 2.57 148,900 2.62 2.62
12-01-19 2.56 2.62 2.55 60,300 2.61 2.61
12-01-18 2.48 2.56 2.45 82,000 2.56 2.56
12-01-17 2.46 2.50 2.45 74,600 2.50 2.50
Date Open High Low Vol Cls adjCls
12-01-13 2.45 2.49 2.40 61,900 2.45 2.45
12-01-12 2.49 2.52 2.45 37,800 2.49 2.49
12-01-11 2.39 2.50 2.32 76,300 2.49 2.49
12-01-10 2.27 2.45 2.27 141,800 2.41 2.41
12-01-09 2.23 2.28 2.22 110,300 2.24 2.24
12-01-06 2.21 2.37 2.20 281,600 2.22 2.22
12-01-05 2.26 2.30 2.20 130,900 2.21 2.21
12-01-04 2.26 2.35 2.24 157,100 2.28 2.28
12-01-03 2.28 2.37 2.22 234,400 2.28 2.28
Date Open High Low Vol Cls adjCls
11-12-30 2.19 2.24 2.18 191,000 2.20 2.20
11-12-29 2.17 2.22 2.15 58,500 2.19 2.19
11-12-28 2.21 2.23 2.16 100,200 2.16 2.16
11-12-27 2.24 2.27 2.20 60,900 2.21 2.21
11-12-23 2.24 2.29 2.20 109,700 2.23 2.23
11-12-22 2.20 2.26 2.19 92,600 2.22 2.22
11-12-21 2.28 2.30 2.18 132,100 2.18 2.18
11-12-20 2.28 2.29 2.22 79,500 2.28 2.28
11-12-19 2.33 2.33 2.20 86,200 2.20 2.20
Date Open High Low Vol Cls adjCls
11-12-16 2.31 2.36 2.22 350,800 2.31 2.31
11-12-15 2.28 2.29 2.23 126,200 2.28 2.28
11-12-14 2.24 2.32 2.20 146,800 2.30 2.30
11-12-13 2.31 2.38 2.25 141,800 2.27 2.27
11-12-12 2.36 2.36 2.21 137,200 2.31 2.31
11-12-09 2.31 2.42 2.25 272,200 2.36 2.36
11-12-08 2.33 2.39 2.27 296,600 2.29 2.29
11-12-07 2.32 2.38 2.28 108,100 2.35 2.35
11-12-06 2.31 2.39 2.25 93,100 2.33 2.33
Date Open High Low Vol Cls adjCls
11-12-05 2.38 2.38 2.26 81,000 2.31 2.31
11-12-02 2.24 2.39 2.24 184,500 2.33 2.33
11-12-01 2.40 2.40 2.22 222,200 2.23 2.23
11-11-30 2.36 2.43 2.31 200,900 2.42 2.42
11-11-29 2.33 2.35 2.15 86,200 2.23 2.23
11-11-28 2.29 2.43 2.27 122,900 2.32 2.32
11-11-25 2.16 2.27 2.15 39,500 2.16 2.16
11-11-23 2.30 2.34 2.16 125,700 2.16 2.16
11-11-22 2.42 2.47 2.36 67,800 2.36 2.36
Date Open High Low Vol Cls adjCls
11-11-21 2.42 2.46 2.36 66,500 2.42 2.42
11-11-18 2.42 2.53 2.42 95,100 2.49 2.49
11-11-17 2.49 2.55 2.35 105,400 2.42 2.42
11-11-16 2.59 2.62 2.48 102,100 2.49 2.49
11-11-15 2.62 2.69 2.57 77,300 2.62 2.62
11-11-14 2.69 2.75 2.59 102,800 2.64 2.64
11-11-11 2.60 2.69 2.51 120,300 2.68 2.68
11-11-10 2.66 2.66 2.54 89,500 2.56 2.56
11-11-09 2.65 2.74 2.60 130,200 2.60 2.60
Date Open High Low Vol Cls adjCls
11-11-08 2.69 2.79 2.58 121,300 2.78 2.78
11-11-07 2.65 2.71 2.50 150,800 2.66 2.66
11-11-04 2.77 2.77 2.65 109,500 2.72 2.72
11-11-03 2.66 2.81 2.60 118,300 2.80 2.80
11-11-02 2.70 2.78 2.62 121,200 2.66 2.66
11-11-01 2.70 2.83 2.61 123,000 2.63 2.63
11-10-31 2.75 2.91 2.75 105,900 2.85 2.85
11-10-28 2.73 2.91 2.73 94,800 2.83 2.83
11-10-27 2.94 2.95 2.66 235,500 2.74 2.74
Date Open High Low Vol Cls adjCls
11-10-26 2.66 2.73 2.54 217,300 2.73 2.73
11-10-25 2.66 2.73 2.58 145,800 2.60 2.60
11-10-24 2.52 2.76 2.51 211,200 2.69 2.69
11-10-21 2.71 2.71 2.40 187,900 2.50 2.50
11-10-20 2.57 2.67 2.52 123,100 2.65 2.65
11-10-19 2.57 2.65 2.50 82,500 2.57 2.57
11-10-18 2.60 2.65 2.50 153,900 2.59 2.59
11-10-17 2.65 2.71 2.58 161,200 2.65 2.65
11-10-14 2.62 2.68 2.60 94,600 2.68 2.68
Date Open High Low Vol Cls adjCls
11-10-13 2.54 2.60 2.51 75,300 2.60 2.60
11-10-12 2.50 2.62 2.47 263,500 2.57 2.57
11-10-11 2.46 2.49 2.37 67,500 2.48 2.48
11-10-10 2.40 2.48 2.39 97,400 2.48 2.48
11-10-07 2.32 2.41 2.30 99,900 2.32 2.32
11-10-06 2.17 2.35 2.17 118,300 2.32 2.32
11-10-05 2.28 2.37 2.15 262,000 2.17 2.17
11-10-04 2.13 2.28 2.08 198,400 2.26 2.26
11-10-03 2.36 2.36 2.20 253,400 2.24 2.24
Date Open High Low Vol Cls adjCls
11-09-30 2.35 2.50 2.28 58,300 2.32 2.32
11-09-29 2.47 2.49 2.29 67,800 2.40 2.40
11-09-28 2.56 2.59 2.36 87,000 2.37 2.37
11-09-27 2.54 2.70 2.47 168,600 2.57 2.57
11-09-26 2.43 2.49 2.35 35,400 2.48 2.48
11-09-23 2.36 2.45 2.34 69,400 2.40 2.40
11-09-22 2.22 2.42 2.22 156,600 2.36 2.36
11-09-21 2.48 2.61 2.35 192,600 2.35 2.35
11-09-20 2.34 2.70 2.34 342,800 2.47 2.47
Date Open High Low Vol Cls adjCls
11-09-19 2.48 2.50 2.32 92,000 2.32 2.32
11-09-16 2.50 2.60 2.45 279,500 2.57 2.57
11-09-15 2.50 2.50 2.41 128,000 2.50 2.50
11-09-14 2.44 2.50 2.38 100,400 2.50 2.50
11-09-13 2.40 2.43 2.37 98,200 2.41 2.41
11-09-12 2.24 2.40 2.24 32,700 2.37 2.37
11-09-09 2.39 2.43 2.23 133,500 2.33 2.33
11-09-08 2.44 2.49 2.40 92,300 2.40 2.40
11-09-07 2.31 2.49 2.29 195,100 2.46 2.46
Date Open High Low Vol Cls adjCls
11-09-06 2.10 2.28 2.10 189,600 2.26 2.26
11-09-02 2.27 2.39 2.20 246,200 2.22 2.22
11-09-01 2.49 2.51 2.32 133,100 2.33 2.33
11-08-31 2.67 2.69 2.49 141,600 2.49 2.49
11-08-30 2.92 2.92 2.58 225,100 2.66 2.66
11-08-29 2.49 2.83 2.49 182,200 2.74 2.74
11-08-26 2.35 2.50 2.32 160,800 2.45 2.45
11-08-25 2.60 2.68 2.37 118,700 2.38 2.38
11-08-24 2.54 2.58 2.47 83,400 2.54 2.54
Date Open High Low Vol Cls adjCls
11-08-23 2.38 2.52 2.38 123,600 2.51 2.51
11-08-22 2.39 2.46 2.32 105,300 2.36 2.36
11-08-19 2.28 2.48 2.26 115,200 2.30 2.30
11-08-18 2.54 2.54 2.30 221,100 2.34 2.34
11-08-17 2.72 2.75 2.61 78,000 2.67 2.67
11-08-16 2.68 2.74 2.55 96,400 2.70 2.70
11-08-15 2.41 2.73 2.41 117,200 2.72 2.72
11-08-12 2.40 2.59 2.32 108,600 2.39 2.39
11-08-11 2.30 2.64 2.21 493,400 2.37 2.37
Date Open High Low Vol Cls adjCls
11-08-10 2.47 2.70 2.19 358,600 2.21 2.21
11-08-09 2.40 2.53 2.37 340,800 2.45 2.45
11-08-08 2.65 2.73 2.30 163,100 2.30 2.30
11-08-05 2.97 2.97 2.75 70,900 2.75 2.75
11-08-04 3.18 3.21 2.89 216,500 2.91 2.91
11-08-03 3.11 3.24 2.95 155,000 3.23 3.23
11-08-02 3.15 3.28 3.08 128,200 3.08 3.08
11-08-01 3.08 3.19 3.04 116,700 3.18 3.18
11-07-29 3.00 3.10 2.96 84,000 3.01 3.01
Date Open High Low Vol Cls adjCls
11-07-28 2.94 3.15 2.94 82,000 3.05 3.05
11-07-27 3.07 3.08 2.91 154,800 2.93 2.93
11-07-26 3.13 3.20 3.10 71,100 3.10 3.10
11-07-25 3.16 3.21 3.04 82,700 3.13 3.13
11-07-22 3.25 3.28 3.19 27,500 3.21 3.21
11-07-21 3.21 3.30 3.13 81,100 3.27 3.27
11-07-20 3.13 3.21 2.96 83,100 3.20 3.20
11-07-19 3.00 3.15 2.99 100,300 3.14 3.14
11-07-18 3.07 3.07 2.92 146,400 2.98 2.98
Date Open High Low Vol Cls adjCls
11-07-15 3.17 3.17 3.01 97,600 3.11 3.11
11-07-14 3.17 3.22 3.12 49,900 3.17 3.17
11-07-13 3.24 3.24 3.05 100,900 3.17 3.17
11-07-12 3.25 3.28 3.21 62,400 3.21 3.21
11-07-11 3.32 3.34 3.20 77,700 3.26 3.26
11-07-08 3.25 3.42 3.23 187,100 3.37 3.37
11-07-07 3.26 3.30 3.20 253,600 3.30 3.30
11-07-06 3.15 3.26 3.15 114,900 3.22 3.22
11-07-05 3.12 3.21 3.05 91,400 3.20 3.20
Date Open High Low Vol Cls adjCls
11-07-01 3.12 3.14 3.00 50,700 3.14 3.14
11-06-30 3.12 3.15 3.06 164,000 3.10 3.10
11-06-29 3.09 3.18 3.00 216,900 3.12 3.12
11-06-28 2.93 3.08 2.84 125,900 3.08 3.08
11-06-27 2.93 2.93 2.85 108,600 2.93 2.93
11-06-24 2.87 2.93 2.76 714,500 2.91 2.91
11-06-23 2.71 2.86 2.65 106,300 2.86 2.86
11-06-22 2.78 2.81 2.69 113,700 2.75 2.75
11-06-21 2.59 2.82 2.52 165,200 2.80 2.80
Date Open High Low Vol Cls adjCls
11-06-20 2.48 2.59 2.48 67,800 2.57 2.57
11-06-17 2.42 2.58 2.42 171,600 2.49 2.49
11-06-16 2.29 2.41 2.29 54,200 2.40 2.40
11-06-15 2.33 2.52 2.26 132,500 2.29 2.29
11-06-14 2.37 2.47 2.33 295,400 2.37 2.37
11-06-13 2.49 2.53 2.33 186,900 2.33 2.33
11-06-10 2.59 2.65 2.48 94,900 2.48 2.48
11-06-09 2.56 2.66 2.54 119,000 2.61 2.61
11-06-08 2.71 2.71 2.49 162,600 2.54 2.54
Date Open High Low Vol Cls adjCls
11-06-07 2.65 2.78 2.59 97,600 2.73 2.73
11-06-06 2.72 2.76 2.64 113,700 2.64 2.64
11-06-03 2.79 2.80 2.69 175,000 2.76 2.76
11-06-02 2.95 3.00 2.80 188,900 2.85 2.85
11-06-01 3.07 3.07 2.95 149,000 2.95 2.95
11-05-31 3.06 3.12 3.04 92,400 3.10 3.10
11-05-27 2.96 3.15 2.94 133,300 3.05 3.05
11-05-26 2.90 2.94 2.81 103,600 2.94 2.94
11-05-25 2.78 2.96 2.77 60,000 2.92 2.92
Date Open High Low Vol Cls adjCls
11-05-24 2.83 2.87 2.76 126,600 2.81 2.81
11-05-23 2.75 2.80 2.64 117,200 2.78 2.78
11-05-20 2.81 2.85 2.77 104,000 2.79 2.79
11-05-19 2.89 2.92 2.84 130,600 2.84 2.84
11-05-18 2.95 3.00 2.83 93,800 2.88 2.88
11-05-17 3.03 3.11 2.95 176,400 2.95 2.95
11-05-16 3.12 3.21 3.04 175,900 3.06 3.06
11-05-13 3.09 3.24 3.05 270,000 3.14 3.14
11-05-12 3.05 3.11 2.95 167,300 3.10 3.10
Date Open High Low Vol Cls adjCls
11-05-11 3.11 3.11 3.02 113,300 3.08 3.08
11-05-10 3.02 3.12 2.99 179,600 3.12 3.12
11-05-09 3.06 3.08 2.98 165,000 3.01 3.01
11-05-06 3.14 3.16 3.09 169,000 3.10 3.10
11-05-05 3.13 3.15 3.03 196,300 3.13 3.13
11-05-04 3.18 3.24 3.00 175,500 3.13 3.13
11-05-03 3.08 3.21 3.01 253,000 3.18 3.18
11-05-02 3.33 3.35 3.07 252,000 3.11 3.11
11-04-29 3.39 3.40 3.28 202,000 3.35 3.35
Date Open High Low Vol Cls adjCls
11-04-28 3.35 3.42 3.24 239,000 3.40 3.40
11-04-27 3.59 3.59 3.21 361,500 3.35 3.35
11-04-26 3.63 3.65 3.54 280,800 3.59 3.59
11-04-25 3.60 3.71 3.58 330,100 3.64 3.64
11-04-21 3.76 3.84 3.49 725,700 3.60 3.60
11-04-20 3.42 3.74 3.42 412,600 3.72 3.72
11-04-19 3.32 3.48 3.26 326,500 3.38 3.38
11-04-18 3.30 3.36 3.13 275,300 3.35 3.35
11-04-15 3.27 3.36 3.25 172,300 3.35 3.35
Date Open High Low Vol Cls adjCls
11-04-14 3.20 3.30 3.16 138,000 3.29 3.29
11-04-13 3.20 3.26 3.11 230,700 3.25 3.25
11-04-12 3.17 3.22 3.01 360,300 3.19 3.19
11-04-11 3.23 3.25 3.05 192,700 3.20 3.20
11-04-08 3.26 3.26 3.15 258,400 3.25 3.25
11-04-07 3.22 3.23 3.12 211,800 3.22 3.22
11-04-06 3.24 3.28 3.18 225,400 3.20 3.20
11-04-05 3.16 3.26 3.12 171,300 3.19 3.19
11-04-04 3.31 3.38 3.17 176,600 3.20 3.20
Date Open High Low Vol Cls adjCls
11-04-01 3.34 3.35 3.20 214,300 3.31 3.31
11-03-31 3.32 3.34 3.30 272,600 3.30 3.30
11-03-30 3.29 3.32 3.25 184,100 3.30 3.30
11-03-29 3.22 3.27 3.11 152,500 3.26 3.26
11-03-28 3.20 3.31 3.16 332,100 3.21 3.21
11-03-25 3.01 3.22 2.96 787,200 3.15 3.15
11-03-24 2.79 3.02 2.76 396,800 3.01 3.01
11-03-23 2.75 2.78 2.74 221,200 2.76 2.76
11-03-22 2.75 2.76 2.71 63,100 2.75 2.75
Date Open High Low Vol Cls adjCls
11-03-21 2.70 2.80 2.70 145,900 2.74 2.74
11-03-18 2.68 2.69 2.56 449,700 2.65 2.65
11-03-17 2.68 2.68 2.61 105,200 2.66 2.66
11-03-16 2.64 2.68 2.58 137,800 2.65 2.65
11-03-15 2.61 2.69 2.50 172,700 2.66 2.66
11-03-14 2.72 2.74 2.66 261,000 2.67 2.67
11-03-11 2.73 2.73 2.68 92,700 2.73 2.73
11-03-10 2.77 2.80 2.69 196,300 2.73 2.73
11-03-09 2.79 2.80 2.70 44,600 2.79 2.79
Date Open High Low Vol Cls adjCls
11-03-08 2.74 2.83 2.70 95,600 2.79 2.79
11-03-07 2.86 2.99 2.67 313,800 2.75 2.75
11-03-04 2.85 2.90 2.80 152,900 2.85 2.85
11-03-03 2.70 2.92 2.70 443,500 2.83 2.83
11-03-02 2.65 2.71 2.62 83,400 2.69 2.69
11-03-01 2.76 2.77 2.58 141,100 2.65 2.65
11-02-28 2.70 2.80 2.70 86,500 2.74 2.74
11-02-25 2.65 2.75 2.57 96,700 2.73 2.73
11-02-24 2.59 2.68 2.50 101,200 2.65 2.65
Date Open High Low Vol Cls adjCls
11-02-23 2.67 2.67 2.45 139,300 2.58 2.58
11-02-22 2.79 2.79 2.62 147,800 2.64 2.64
11-02-18 2.80 2.82 2.70 70,800 2.80 2.80
11-02-17 2.84 2.84 2.73 39,700 2.79 2.79
11-02-16 2.86 2.89 2.78 70,900 2.83 2.83
11-02-15 2.84 2.87 2.75 149,900 2.86 2.86
11-02-14 2.82 2.89 2.80 109,800 2.84 2.84
11-02-11 2.80 2.90 2.76 146,700 2.83 2.83
11-02-10 2.80 2.83 2.70 148,500 2.79 2.79
Date Open High Low Vol Cls adjCls
11-02-09 2.84 2.84 2.73 164,100 2.78 2.78
11-02-08 2.76 2.83 2.74 111,200 2.82 2.82
11-02-07 2.76 2.81 2.71 110,000 2.79 2.79
11-02-04 2.81 2.82 2.74 103,500 2.76 2.76
11-02-03 2.85 2.89 2.78 98,600 2.80 2.80
11-02-02 2.78 2.87 2.74 187,600 2.83 2.83
11-02-01 2.79 2.80 2.65 142,500 2.77 2.77
11-01-31 2.90 2.98 2.72 344,400 2.74 2.74
11-01-28 2.98 3.10 2.75 598,300 2.85 2.85
Date Open High Low Vol Cls adjCls
11-01-27 2.85 2.95 2.73 857,900 2.80 2.80
11-01-26 2.38 2.55 2.35 132,900 2.55 2.55
11-01-25 2.24 2.39 2.19 119,600 2.37 2.37
11-01-24 2.27 2.32 2.18 171,600 2.24 2.24
11-01-21 2.41 2.42 2.24 164,400 2.26 2.26
11-01-20 2.45 2.45 2.40 149,200 2.40 2.40
11-01-19 2.51 2.52 2.41 89,000 2.47 2.47
11-01-18 2.56 2.56 2.45 94,600 2.50 2.50
11-01-14 2.59 2.59 2.50 127,500 2.55 2.55
Date Open High Low Vol Cls adjCls
11-01-13 2.66 2.66 2.49 249,200 2.57 2.57
11-01-12 2.55 2.65 2.51 95,700 2.65 2.65
11-01-11 2.48 2.53 2.48 108,200 2.53 2.53
11-01-10 2.48 2.50 2.40 185,500 2.48 2.48
11-01-07 2.58 2.62 2.40 224,700 2.51 2.51
11-01-06 2.64 2.67 2.56 120,900 2.58 2.58
11-01-05 2.60 2.70 2.59 106,500 2.63 2.63
11-01-04 2.62 2.63 2.55 151,900 2.59 2.59
11-01-03 2.70 2.74 2.61 167,300 2.62 2.62
Date Open High Low Vol Cls adjCls
10-12-31 2.70 2.75 2.62 158,100 2.69 2.69
10-12-30 2.77 2.84 2.71 135,300 2.72 2.72
10-12-29 2.84 2.88 2.75 114,500 2.81 2.81
10-12-28 2.91 2.97 2.79 210,900 2.85 2.85
10-12-27 2.78 3.04 2.76 411,500 2.90 2.90
10-12-23 2.58 2.75 2.58 226,900 2.74 2.74
10-12-22 2.49 2.66 2.49 338,600 2.57 2.57
10-12-21 2.47 2.50 2.44 110,100 2.50 2.50
10-12-20 2.46 2.51 2.43 237,900 2.45 2.45
Date Open High Low Vol Cls adjCls
10-12-17 2.48 2.48 2.44 223,700 2.45 2.45
10-12-16 2.43 2.48 2.40 191,900 2.47 2.47
10-12-15 2.46 2.47 2.40 189,500 2.43 2.43
10-12-14 2.40 2.48 2.38 279,600 2.45 2.45
10-12-13 2.27 2.44 2.27 325,200 2.40 2.40
10-12-10 2.22 2.31 2.18 213,800 2.30 2.30
10-12-09 2.16 2.21 2.14 385,600 2.21 2.21
10-12-08 2.11 2.15 2.10 175,500 2.15 2.15
10-12-07 2.10 2.13 2.07 310,300 2.09 2.09
Date Open High Low Vol Cls adjCls
10-12-06 2.07 2.10 2.04 203,900 2.10 2.10
10-12-03 2.06 2.09 1.99 175,800 2.09 2.09
10-12-02 2.05 2.07 2.01 130,700 2.07 2.07
10-12-01 2.02 2.05 1.98 330,900 2.04 2.04
10-11-30 2.06 2.15 1.99 935,800 1.99 1.99
10-11-29 2.04 2.15 2.02 363,900 2.08 2.08
10-11-26 2.02 2.04 1.97 130,500 2.01 2.01
10-11-24 2.03 2.09 2.00 182,000 2.02 2.02
10-11-23 2.05 2.07 1.96 276,300 2.04 2.04
Date Open High Low Vol Cls adjCls
10-11-22 2.10 2.14 2.01 288,500 2.08 2.08
10-11-19 2.11 2.17 2.10 229,200 2.12 2.12
10-11-18 2.18 2.18 2.10 125,300 2.11 2.11
10-11-17 2.17 2.22 2.10 224,600 2.11 2.11
10-11-16 2.20 2.20 2.06 311,800 2.18 2.18
10-11-15 2.10 2.20 2.09 205,100 2.19 2.19
10-11-12 2.02 2.13 2.00 229,600 2.08 2.08
10-11-11 2.11 2.12 2.01 222,100 2.05 2.05
10-11-10 2.16 2.19 2.04 119,900 2.14 2.14
Date Open High Low Vol Cls adjCls
10-11-09 2.17 2.19 2.11 228,100 2.15 2.15
10-11-08 2.01 2.19 2.00 190,600 2.16 2.16
10-11-05 1.97 2.03 1.90 236,900 2.01 2.01
10-11-04 1.89 1.96 1.85 319,700 1.96 1.96
10-11-03 1.85 1.87 1.83 179,200 1.86 1.86
10-11-02 1.84 1.85 1.78 133,800 1.85 1.85
10-11-01 1.80 1.84 1.78 169,500 1.80 1.80
10-10-29 1.77 1.80 1.76 267,900 1.80 1.80
10-10-28 1.79 1.81 1.75 207,000 1.78 1.78
Date Open High Low Vol Cls adjCls
10-10-27 1.79 1.79 1.74 257,600 1.75 1.75
10-10-26 1.78 1.81 1.73 315,200 1.79 1.79
10-10-25 1.72 1.78 1.69 248,600 1.75 1.75
10-10-22 1.74 1.79 1.67 622,300 1.69 1.69
10-10-21 1.75 1.93 1.73 796,300 1.74 1.74
10-10-20 1.73 1.74 1.68 166,300 1.72 1.72
10-10-19 1.74 1.75 1.70 118,300 1.71 1.71
10-10-18 1.77 1.78 1.75 478,500 1.76 1.76
10-10-15 1.78 1.79 1.75 182,400 1.76 1.76
Date Open High Low Vol Cls adjCls
10-10-14 1.80 1.83 1.73 166,700 1.74 1.74
10-10-13 1.71 1.76 1.70 186,500 1.76 1.76
10-10-12 1.71 1.72 1.69 359,000 1.71 1.71
10-10-11 1.72 1.74 1.70 220,500 1.71 1.71
10-10-08 1.77 1.78 1.71 235,100 1.72 1.72
10-10-07 1.83 1.84 1.76 225,600 1.76 1.76
10-10-06 1.88 1.88 1.80 364,200 1.81 1.81
10-10-05 1.89 1.90 1.84 298,400 1.88 1.88
10-10-04 1.88 1.90 1.86 193,400 1.86 1.86
Date Open High Low Vol Cls adjCls
10-10-01 1.92 1.95 1.88 92,700 1.89 1.89
10-09-30 1.92 1.92 1.85 196,700 1.89 1.89
10-09-29 1.87 1.94 1.84 151,000 1.91 1.91
10-09-28 1.87 1.88 1.83 138,800 1.88 1.88
10-09-27 1.86 1.89 1.82 171,500 1.85 1.85
10-09-24 1.78 1.86 1.73 359,400 1.85 1.85
10-09-23 1.72 1.78 1.72 148,300 1.74 1.74
10-09-22 1.73 1.79 1.73 300,400 1.73 1.73
10-09-21 1.74 1.77 1.70 289,100 1.75 1.75
Date Open High Low Vol Cls adjCls
10-09-20 1.65 1.75 1.65 287,600 1.71 1.71
10-09-17 1.75 1.78 1.62 330,000 1.66 1.66
10-09-16 1.76 1.78 1.71 81,900 1.74 1.74
10-09-15 1.74 1.80 1.74 87,100 1.76 1.76
10-09-14 1.74 1.78 1.73 272,900 1.76 1.76
10-09-13 1.73 1.81 1.65 363,800 1.74 1.74
10-09-10 1.73 1.82 1.67 347,700 1.70 1.70
10-09-09 1.70 1.78 1.65 588,400 1.73 1.73
10-09-08 1.61 1.70 1.59 348,600 1.66 1.66
Date Open High Low Vol Cls adjCls
10-09-07 1.60 1.62 1.57 106,700 1.60 1.60
10-09-03 1.63 1.64 1.56 167,500 1.59 1.59
10-09-02 1.57 1.62 1.57 275,400 1.60 1.60
10-09-01 1.65 1.65 1.55 267,200 1.56 1.56
10-08-31 1.60 1.65 1.52 232,100 1.58 1.58
10-08-30 1.65 1.68 1.59 152,200 1.60 1.60
10-08-27 1.64 1.67 1.61 152,700 1.66 1.66
10-08-26 1.70 1.74 1.60 370,300 1.61 1.61
10-08-25 1.67 1.71 1.65 252,200 1.69 1.69
Date Open High Low Vol Cls adjCls
10-08-24 1.70 1.76 1.65 1,117,800 1.69 1.69
10-08-23 1.92 1.92 1.65 2,043,100 1.70 1.70
10-08-20 1.99 2.04 1.85 344,500 1.91 1.91
10-08-19 2.25 2.31 1.96 520,300 2.00 2.00
10-08-18 2.55 2.55 2.39 147,500 2.42 2.42
10-08-17 2.55 2.56 2.47 99,300 2.55 2.55
10-08-16 2.32 2.51 2.29 189,200 2.51 2.51
10-08-13 2.39 2.48 2.31 142,800 2.34 2.34
10-08-12 2.21 2.44 2.21 99,000 2.41 2.41
Date Open High Low Vol Cls adjCls
10-08-11 2.29 2.31 2.25 76,100 2.26 2.26
10-08-10 2.38 2.43 2.32 56,600 2.34 2.34
10-08-09 2.39 2.43 2.24 67,900 2.43 2.43
10-08-06 2.42 2.42 2.23 91,700 2.37 2.37
10-08-05 2.38 2.50 2.31 154,800 2.48 2.48
10-08-04 2.35 2.40 2.35 67,300 2.40 2.40
10-08-03 2.27 2.37 2.26 100,900 2.34 2.34
10-08-02 2.29 2.29 2.23 69,100 2.27 2.27
10-07-30 2.21 2.30 2.17 53,700 2.23 2.23
Date Open High Low Vol Cls adjCls
10-07-29 2.29 2.29 2.22 39,300 2.24 2.24
10-07-28 2.33 2.38 2.24 50,300 2.26 2.26
10-07-27 2.30 2.35 2.27 124,200 2.33 2.33
10-07-26 2.21 2.28 2.15 99,000 2.27 2.27
10-07-23 2.17 2.19 2.12 103,500 2.19 2.19
10-07-22 2.18 2.26 2.14 94,400 2.18 2.18
10-07-21 2.20 2.30 2.10 80,600 2.12 2.12
10-07-20 2.06 2.19 2.06 97,500 2.17 2.17
10-07-19 2.16 2.18 2.05 87,800 2.10 2.10
Date Open High Low Vol Cls adjCls
10-07-16 2.21 2.22 2.13 139,800 2.15 2.15
10-07-15 2.33 2.34 2.20 73,600 2.24 2.24
10-07-14 2.32 2.32 2.21 73,700 2.28 2.28
10-07-13 2.15 2.32 2.14 134,100 2.28 2.28
10-07-12 2.20 2.21 2.09 67,000 2.10 2.10
10-07-09 2.02 2.21 2.00 83,700 2.20 2.20
10-07-08 2.09 2.12 2.00 88,400 2.03 2.03
10-07-07 1.90 2.07 1.88 194,000 2.06 2.06
10-07-06 2.07 2.12 1.82 211,500 1.88 1.88
Date Open High Low Vol Cls adjCls
10-07-02 2.08 2.30 1.93 61,800 2.00 2.00
10-07-01 2.07 2.15 1.92 168,200 2.07 2.07
10-06-30 2.10 2.16 2.00 191,100 2.06 2.06
10-06-29 2.17 2.20 2.06 108,300 2.09 2.09
10-06-28 2.20 2.30 2.15 106,100 2.23 2.23
10-06-25 2.27 2.28 2.17 473,500 2.17 2.17
10-06-24 2.31 2.31 2.26 85,400 2.26 2.26
10-06-23 2.38 2.43 2.27 63,500 2.33 2.33
10-06-22 2.44 2.51 2.38 74,900 2.38 2.38
Date Open High Low Vol Cls adjCls
10-06-21 2.51 2.58 2.41 71,200 2.43 2.43
10-06-18 2.44 2.48 2.35 317,600 2.48 2.48
10-06-17 2.51 2.52 2.45 141,000 2.46 2.46
10-06-16 2.55 2.63 2.48 130,900 2.50 2.50
10-06-15 2.69 2.69 2.51 107,000 2.58 2.58
10-06-14 2.70 2.79 2.65 85,800 2.67 2.67
10-06-11 2.53 2.67 2.52 130,800 2.67 2.67
10-06-10 2.48 2.53 2.42 91,900 2.53 2.53
10-06-09 2.45 2.52 2.38 88,900 2.42 2.42
Date Open High Low Vol Cls adjCls
10-06-08 2.55 2.55 2.40 64,000 2.41 2.41
10-06-07 2.52 2.56 2.40 148,900 2.46 2.46
10-06-04 2.59 2.66 2.49 99,600 2.51 2.51
10-06-03 2.66 2.74 2.65 52,200 2.68 2.68
10-06-02 2.60 2.74 2.54 78,500 2.66 2.66
10-06-01 2.65 2.67 2.53 84,700 2.54 2.54
10-05-28 2.68 2.71 2.61 41,900 2.67 2.67
10-05-27 2.67 2.75 2.61 126,000 2.70 2.70
10-05-26 2.75 2.82 2.56 207,800 2.58 2.58
Date Open High Low Vol Cls adjCls
10-05-25 2.61 2.72 2.61 69,800 2.71 2.71
10-05-24 2.70 2.80 2.63 86,100 2.71 2.71
10-05-21 2.61 2.81 2.56 155,200 2.71 2.71
10-05-20 2.75 2.89 2.66 213,400 2.69 2.69
10-05-19 2.83 3.00 2.75 148,200 2.85 2.85
10-05-18 3.08 3.10 2.78 236,500 2.83 2.83
10-05-17 2.77 3.04 2.74 161,800 3.01 3.01
10-05-14 2.89 2.89 2.70 140,500 2.77 2.77
10-05-13 3.10 3.10 2.84 214,400 2.87 2.87
Date Open High Low Vol Cls adjCls
10-05-12 2.85 3.19 2.80 300,200 3.15 3.15
10-05-11 2.80 2.85 2.77 148,600 2.84 2.84
10-05-10 2.66 2.84 2.63 483,600 2.83 2.83
10-05-07 2.62 2.67 2.50 292,200 2.55 2.55
10-05-06 2.65 2.80 2.57 286,100 2.65 2.65
10-05-05 2.74 2.80 2.61 211,900 2.63 2.63
10-05-04 2.78 2.84 2.70 237,700 2.72 2.72
10-05-03 2.92 3.00 2.75 539,300 2.83 2.83
10-04-30 3.09 3.09 2.86 305,600 2.86 2.86
Date Open High Low Vol Cls adjCls
10-04-29 3.02 3.10 2.84 374,300 3.10 3.10
10-04-28 3.08 3.30 2.65 785,900 3.02 3.02
10-04-27 3.41 3.45 3.20 236,100 3.20 3.20
10-04-26 3.35 3.40 3.35 249,800 3.36 3.36
10-04-23 3.20 3.33 3.14 260,300 3.31 3.31
10-04-22 3.08 3.20 3.05 204,800 3.20 3.20
10-04-21 3.16 3.17 3.06 82,600 3.12 3.12
10-04-20 3.20 3.21 3.06 192,600 3.15 3.15
10-04-19 3.08 3.25 3.01 287,500 3.17 3.17
Date Open High Low Vol Cls adjCls
10-04-16 3.37 3.37 2.85 579,400 3.09 3.09
10-04-15 3.50 3.50 3.35 659,400 3.37 3.37
10-04-14 3.18 3.66 3.18 361,000 3.47 3.47
10-04-13 3.09 3.20 3.08 207,200 3.16 3.16
10-04-12 2.95 3.07 2.95 515,500 3.03 3.03
10-04-09 2.75 2.85 2.70 166,100 2.84 2.84
10-04-08 2.68 2.76 2.61 176,400 2.74 2.74
10-04-07 2.63 2.73 2.62 196,600 2.69 2.69
10-04-06 2.56 2.63 2.50 74,300 2.63 2.63
Date Open High Low Vol Cls adjCls
10-04-05 2.49 2.61 2.46 166,100 2.59 2.59
10-04-01 2.51 2.53 2.44 60,400 2.48 2.48
10-03-31 2.60 2.63 2.50 121,900 2.51 2.51
10-03-30 2.58 2.63 2.53 57,800 2.58 2.58
10-03-29 2.52 2.68 2.52 162,500 2.55 2.55
10-03-26 2.53 2.54 2.45 66,000 2.52 2.52
10-03-25 2.51 2.58 2.41 164,000 2.51 2.51
10-03-24 2.68 2.68 2.50 232,200 2.51 2.51
10-03-23 2.69 2.75 2.64 142,300 2.69 2.69
Date Open High Low Vol Cls adjCls
10-03-22 2.69 2.70 2.60 175,100 2.68 2.68
10-03-19 2.53 2.73 2.51 376,900 2.72 2.72
10-03-18 2.55 2.59 2.45 113,600 2.51 2.51
10-03-17 2.60 2.62 2.53 91,200 2.55 2.55
10-03-16 2.58 2.59 2.51 92,200 2.59 2.59
10-03-15 2.58 2.58 2.46 127,100 2.58 2.58
10-03-12 2.58 2.65 2.52 223,300 2.58 2.58
10-03-11 2.46 2.58 2.41 166,300 2.57 2.57
10-03-10 2.51 2.66 2.40 284,500 2.46 2.46
Date Open High Low Vol Cls adjCls
10-03-09 2.39 2.51 2.37 229,600 2.51 2.51
10-03-08 2.27 2.38 2.23 167,000 2.36 2.36
10-03-05 2.18 2.28 2.10 208,900 2.26 2.26
10-03-04 2.16 2.18 2.05 285,400 2.17 2.17
10-03-03 2.15 2.18 2.11 198,300 2.15 2.15
10-03-02 2.13 2.15 2.09 204,400 2.15 2.15
10-03-01 2.04 2.15 2.03 351,900 2.13 2.13
10-02-26 2.05 2.09 2.01 107,400 2.03 2.03
10-02-25 2.10 2.11 2.02 243,700 2.05 2.05
Date Open High Low Vol Cls adjCls
10-02-24 2.19 2.19 2.10 237,400 2.13 2.13
10-02-23 2.12 2.17 2.06 273,100 2.17 2.17
10-02-22 2.16 2.18 2.07 194,600 2.09 2.09
10-02-19 1.93 2.11 1.90 490,100 2.11 2.11
10-02-18 1.90 1.95 1.88 205,900 1.93 1.93
10-02-17 1.91 1.93 1.87 147,800 1.90 1.90
10-02-16 1.82 1.95 1.82 183,700 1.89 1.89
10-02-12 1.89 1.95 1.84 157,200 1.85 1.85
10-02-11 1.86 1.89 1.85 151,800 1.88 1.88
Date Open High Low Vol Cls adjCls
10-02-10 1.85 1.87 1.84 121,000 1.86 1.86
10-02-09 1.87 1.89 1.80 173,700 1.86 1.86
10-02-08 1.86 1.95 1.82 149,300 1.83 1.83
10-02-05 1.87 1.97 1.78 396,700 1.86 1.86
10-02-04 2.03 2.04 1.86 394,900 1.86 1.86
10-02-03 2.02 2.07 1.98 244,400 2.01 2.01
10-02-02 2.06 2.09 2.00 258,400 2.01 2.01
10-02-01 2.10 2.29 2.04 526,900 2.06 2.06
10-01-29 2.16 2.32 1.98 539,500 2.07 2.07
Date Open High Low Vol Cls adjCls
10-01-28 2.20 2.22 1.96 295,500 2.00 2.00
10-01-27 2.15 2.23 2.15 91,400 2.19 2.19
10-01-26 2.16 2.25 2.14 125,100 2.15 2.15
10-01-25 2.37 2.39 2.13 262,200 2.17 2.17
10-01-22 2.40 2.44 2.33 92,300 2.35 2.35
10-01-21 2.48 2.50 2.40 106,700 2.41 2.41
10-01-20 2.48 2.51 2.47 160,500 2.47 2.47
10-01-19 2.51 2.60 2.45 163,600 2.50 2.50
10-01-15 2.56 2.58 2.49 121,200 2.51 2.51
Date Open High Low Vol Cls adjCls
10-01-14 2.60 2.67 2.53 62,300 2.55 2.55
10-01-13 2.50 2.64 2.48 81,600 2.61 2.61
10-01-12 2.53 2.55 2.47 68,900 2.47 2.47
10-01-11 2.55 2.62 2.49 124,700 2.54 2.54
10-01-08 2.54 2.64 2.50 76,300 2.54 2.54
10-01-07 2.57 2.69 2.50 98,100 2.56 2.56
10-01-06 2.51 2.68 2.50 137,400 2.59 2.59
10-01-05 2.60 2.63 2.50 106,600 2.52 2.52
10-01-04 2.69 2.74 2.51 152,600 2.61 2.61
Date Open High Low Vol Cls adjCls
09-12-31 2.53 2.74 2.51 181,000 2.65 2.65
09-12-30 2.51 2.54 2.40 111,900 2.54 2.54
09-12-29 2.33 2.52 2.30 211,100 2.52 2.52
09-12-28 2.24 2.35 2.24 150,900 2.30 2.30
09-12-24 2.25 2.26 2.22 94,000 2.22 2.22
09-12-23 2.19 2.29 2.18 161,500 2.24 2.24
09-12-22 2.26 2.35 2.17 162,400 2.18 2.18
09-12-21 2.13 2.30 2.13 182,000 2.25 2.25
09-12-18 2.29 2.37 2.05 394,900 2.10 2.10
Date Open High Low Vol Cls adjCls
09-12-17 2.33 2.40 2.20 170,100 2.28 2.28
09-12-16 2.23 2.35 2.20 369,000 2.31 2.31
09-12-15 2.30 2.34 2.17 300,900 2.21 2.21
09-12-14 2.43 2.43 2.20 706,700 2.26 2.26
09-12-11 2.41 2.43 2.27 160,100 2.35 2.35
09-12-10 2.56 2.57 2.35 140,100 2.39 2.39
09-12-09 2.62 2.62 2.46 250,800 2.50 2.50
09-12-08 2.76 2.77 2.51 172,500 2.60 2.60
09-12-07 2.71 2.92 2.68 280,500 2.80 2.80
Date Open High Low Vol Cls adjCls
09-12-04 2.51 2.74 2.50 559,700 2.71 2.71
09-12-03 2.42 2.48 2.40 160,400 2.44 2.44
09-12-02 2.37 2.46 2.35 229,400 2.42 2.42
09-12-01 2.34 2.46 2.25 361,500 2.32 2.32
09-11-30 2.36 2.49 2.22 260,500 2.24 2.24
09-11-27 2.51 2.56 2.30 196,700 2.36 2.36
09-11-25 2.62 2.63 2.52 136,000 2.57 2.57
09-11-24 2.65 2.67 2.55 152,200 2.59 2.59
09-11-23 2.64 2.72 2.63 78,400 2.66 2.66
Date Open High Low Vol Cls adjCls
09-11-20 2.59 2.71 2.55 78,600 2.58 2.58
09-11-19 2.70 2.71 2.60 216,900 2.61 2.61
09-11-18 2.75 2.84 2.69 56,500 2.70 2.70
09-11-17 2.74 2.83 2.71 89,300 2.73 2.73
09-11-16 2.77 2.87 2.72 103,600 2.75 2.75
09-11-13 2.62 2.86 2.62 115,000 2.73 2.73
09-11-12 2.90 2.98 2.60 90,300 2.60 2.60
09-11-11 2.94 3.02 2.89 106,000 2.92 2.92
09-11-10 3.12 3.15 2.91 85,000 2.91 2.91
Date Open High Low Vol Cls adjCls
09-11-09 3.07 3.23 3.07 199,600 3.13 3.13
09-11-06 2.96 3.05 2.96 100,700 3.03 3.03
09-11-05 3.23 3.25 2.98 341,500 3.00 3.00
09-11-04 3.39 3.44 3.18 118,200 3.20 3.20
09-11-03 3.27 3.51 3.25 176,500 3.38 3.38
09-11-02 3.86 3.86 3.26 300,400 3.29 3.29
09-10-30 4.55 4.73 3.79 264,700 3.84 3.84
09-10-29 4.75 4.78 4.53 101,800 4.61 4.61
09-10-28 4.88 4.88 4.61 276,000 4.66 4.66
Date Open High Low Vol Cls adjCls
09-10-27 4.65 4.87 4.60 409,100 4.81 4.81
09-10-26 4.59 4.80 4.49 137,000 4.61 4.61
09-10-23 4.62 4.73 4.46 207,200 4.55 4.55
09-10-22 4.51 4.75 4.37 335,900 4.59 4.59
09-10-21 4.42 4.50 4.02 308,700 4.46 4.46
09-10-20 4.51 4.51 4.35 56,400 4.45 4.45
09-10-19 4.53 4.60 4.43 159,400 4.51 4.51
09-10-16 4.41 4.65 4.40 108,000 4.46 4.46
09-10-15 4.31 4.56 4.31 168,200 4.44 4.44
Date Open High Low Vol Cls adjCls
09-10-14 4.22 4.48 4.12 111,700 4.35 4.35
09-10-13 4.03 4.28 4.00 155,200 4.16 4.16
09-10-12 3.79 4.07 3.79 98,900 4.02 4.02
09-10-09 3.62 3.78 3.55 55,300 3.73 3.73
09-10-08 3.62 3.75 3.61 187,600 3.63 3.63
09-10-07 3.60 3.67 3.50 52,900 3.54 3.54
09-10-06 3.40 3.73 3.37 89,300 3.61 3.61
09-10-05 3.29 3.40 3.19 92,800 3.36 3.36
09-10-02 3.26 3.37 3.09 73,500 3.28 3.28
Date Open High Low Vol Cls adjCls
09-10-01 3.50 3.55 3.28 132,400 3.29 3.29
09-09-30 3.50 3.57 3.45 76,900 3.45 3.45
09-09-29 3.41 3.67 3.41 90,000 3.51 3.51
09-09-28 3.45 3.54 3.36 86,300 3.40 3.40
09-09-25 3.42 3.50 3.34 161,500 3.44 3.44
09-09-24 3.40 3.50 3.35 71,300 3.43 3.43
09-09-23 3.52 3.52 3.28 46,300 3.41 3.41
09-09-22 3.20 3.52 3.17 169,300 3.48 3.48
09-09-21 3.00 3.20 2.99 186,500 3.17 3.17
Date Open High Low Vol Cls adjCls
09-09-18 3.01 3.14 2.98 303,500 3.02 3.02
09-09-17 3.03 3.08 2.98 122,000 2.99 2.99
09-09-16 3.05 3.07 2.98 154,700 3.00 3.00
09-09-15 3.03 3.10 2.87 70,400 3.03 3.03
09-09-14 3.04 3.13 3.01 54,300 3.05 3.05
09-09-11 3.09 3.17 2.98 90,900 3.08 3.08
09-09-10 3.05 3.27 3.00 64,000 3.09 3.09
09-09-09 2.94 3.13 2.92 37,300 3.06 3.06
09-09-08 2.97 3.07 2.85 58,300 2.95 2.95
Date Open High Low Vol Cls adjCls
09-09-04 2.91 2.97 2.87 35,600 2.93 2.93
09-09-03 2.98 2.98 2.87 25,200 2.93 2.93
09-09-02 2.93 2.99 2.83 37,300 2.97 2.97
09-09-01 3.06 3.13 2.95 104,800 2.95 2.95
09-08-31 3.20 3.36 3.06 137,300 3.09 3.09
09-08-28 3.40 3.40 3.09 112,900 3.18 3.18
09-08-27 3.44 3.49 3.15 87,600 3.37 3.37
09-08-26 3.11 3.39 3.07 236,500 3.39 3.39
09-08-25 2.87 3.14 2.85 170,800 3.10 3.10
Date Open High Low Vol Cls adjCls
09-08-24 2.86 2.99 2.84 298,000 2.93 2.93
09-08-21 2.92 2.97 2.77 201,800 2.84 2.84
09-08-20 2.43 2.95 2.20 454,500 2.88 2.88
09-08-19 2.90 3.03 2.88 100,400 3.00 3.00
09-08-18 2.76 2.95 2.76 64,300 2.94 2.94
09-08-17 2.76 2.79 2.64 108,200 2.69 2.69
09-08-14 2.95 2.95 2.79 123,100 2.83 2.83
09-08-13 2.65 2.92 2.65 173,200 2.92 2.92
09-08-12 2.57 2.75 2.55 114,400 2.62 2.62
Date Open High Low Vol Cls adjCls
09-08-11 2.60 2.69 2.50 76,200 2.57 2.57
09-08-10 2.55 2.75 2.50 192,000 2.61 2.61
09-08-07 2.60 2.64 2.48 94,300 2.55 2.55
09-08-06 2.56 2.60 2.47 47,700 2.48 2.48
09-08-05 2.60 2.60 2.46 68,700 2.56 2.56
09-08-04 2.47 2.59 2.45 97,000 2.56 2.56
09-08-03 2.48 2.55 2.42 130,500 2.52 2.52
09-07-31 2.31 2.50 2.31 105,400 2.40 2.40
09-07-30 2.31 2.46 2.26 96,900 2.33 2.33
Date Open High Low Vol Cls adjCls
09-07-29 2.41 2.49 2.26 105,700 2.26 2.26
09-07-28 2.34 2.44 2.20 93,000 2.44 2.44
09-07-27 2.40 2.47 2.30 55,100 2.35 2.35
09-07-24 2.15 2.55 2.15 100,900 2.41 2.41
09-07-23 2.53 2.65 2.33 240,000 2.51 2.51
09-07-22 2.20 2.50 2.14 119,600 2.49 2.49
09-07-21 2.14 2.22 2.05 108,500 2.21 2.21
09-07-20 2.06 2.13 1.96 95,200 2.12 2.12
09-07-17 2.06 2.19 1.95 112,400 2.04 2.04
Date Open High Low Vol Cls adjCls
09-07-16 2.01 2.05 1.92 64,100 2.05 2.05
09-07-15 1.89 2.07 1.83 98,100 2.06 2.06
09-07-14 1.91 1.91 1.79 63,900 1.86 1.86
09-07-13 1.90 1.93 1.82 78,200 1.91 1.91
09-07-10 1.84 1.97 1.78 44,900 1.88 1.88
09-07-09 1.76 1.94 1.75 103,000 1.86 1.86
09-07-08 1.73 1.98 1.73 90,100 1.75 1.75
09-07-07 1.83 1.89 1.73 103,400 1.75 1.75
09-07-06 1.91 1.94 1.81 51,500 1.83 1.83
Date Open High Low Vol Cls adjCls
09-07-02 1.92 2.00 1.91 141,100 1.91 1.91
09-07-01 1.99 2.09 1.94 66,700 1.96 1.96
09-06-30 2.03 2.12 1.92 127,500 1.92 1.92
09-06-29 2.01 2.15 2.00 66,600 2.03 2.03
09-06-26 2.09 2.10 1.98 999,300 2.01 2.01
09-06-25 2.05 2.24 2.02 266,000 2.10 2.10
09-06-24 2.09 2.47 2.03 355,900 2.03 2.03
09-06-23 2.03 2.25 1.87 76,200 2.06 2.06
09-06-22 2.22 2.26 2.00 134,300 2.00 2.00
Date Open High Low Vol Cls adjCls
09-06-19 2.45 2.52 2.25 126,200 2.25 2.25
09-06-18 2.50 2.56 2.40 56,900 2.40 2.40
09-06-17 2.46 2.70 2.46 97,900 2.51 2.51
09-06-16 2.57 2.70 2.45 58,600 2.45 2.45
09-06-15 2.72 2.76 2.55 51,500 2.62 2.62
09-06-12 2.59 2.75 2.53 44,400 2.73 2.73
09-06-11 2.65 2.77 2.57 38,100 2.59 2.59
09-06-10 2.82 2.94 2.54 116,800 2.63 2.63
09-06-09 2.90 2.90 2.78 35,800 2.80 2.80
Date Open High Low Vol Cls adjCls
09-06-08 3.02 3.02 2.76 56,900 2.87 2.87
09-06-05 2.98 2.98 2.79 58,800 2.82 2.82
09-06-04 2.61 2.89 2.59 138,500 2.88 2.88
09-06-03 2.59 2.60 2.46 56,700 2.60 2.60
09-06-02 2.65 2.65 2.40 165,500 2.55 2.55
09-06-01 2.39 2.69 2.39 85,400 2.66 2.66
09-05-29 2.39 2.41 2.28 87,200 2.33 2.33
09-05-28 2.72 2.72 2.28 168,500 2.37 2.37
09-05-27 2.34 2.38 2.28 37,000 2.28 2.28
Date Open High Low Vol Cls adjCls
09-05-26 2.22 2.37 2.18 115,000 2.37 2.37
09-05-22 2.15 2.36 2.11 41,000 2.19 2.19
09-05-21 2.19 2.23 2.08 159,100 2.13 2.13
09-05-20 2.30 2.33 2.20 80,100 2.22 2.22
09-05-19 2.30 2.35 2.16 104,700 2.27 2.27
09-05-18 2.40 2.40 2.16 154,300 2.36 2.36
09-05-15 2.60 2.65 2.30 119,600 2.41 2.41
09-05-14 2.65 2.70 2.52 60,100 2.55 2.55
09-05-13 2.81 2.82 2.45 104,000 2.45 2.45
Date Open High Low Vol Cls adjCls
09-05-12 3.29 3.29 2.79 103,200 2.86 2.86
09-05-11 2.95 2.96 2.89 58,900 2.89 2.89
09-05-08 3.00 3.26 2.96 125,800 3.00 3.00
09-05-07 3.51 3.51 2.90 175,000 2.93 2.93
09-05-06 3.71 3.76 3.36 135,000 3.47 3.47
09-05-05 3.11 3.99 3.11 465,700 3.64 3.64
09-05-04 3.03 3.12 3.00 54,500 3.12 3.12
09-05-01 2.90 3.08 2.87 67,300 2.98 2.98
09-04-30 3.42 3.42 2.92 100,500 2.92 2.92
Date Open High Low Vol Cls adjCls
09-04-29 2.85 3.24 2.82 115,400 3.18 3.18
09-04-28 2.85 2.89 2.71 45,600 2.81 2.81
09-04-27 3.02 3.04 2.73 61,900 2.88 2.88
09-04-24 3.10 3.26 2.97 99,700 3.06 3.06
09-04-23 3.30 3.36 2.96 71,900 3.01 3.01
09-04-22 3.13 3.48 2.92 107,400 3.31 3.31
09-04-21 2.87 3.20 2.66 64,100 3.17 3.17
09-04-20 3.20 3.31 2.86 93,000 2.87 2.87
09-04-17 3.25 3.34 3.10 89,800 3.31 3.31
Date Open High Low Vol Cls adjCls
09-04-16 3.20 3.30 3.07 105,400 3.24 3.24
09-04-15 2.92 3.16 2.92 51,000 3.15 3.15
09-04-14 3.01 3.13 2.75 82,700 3.02 3.02
09-04-13 3.04 3.10 2.81 65,300 3.07 3.07
09-04-09 2.74 3.10 2.67 114,000 3.07 3.07
09-04-08 2.54 2.66 2.50 55,600 2.66 2.66
09-04-07 2.60 2.69 2.50 114,300 2.55 2.55
09-04-06 2.50 2.65 2.41 127,900 2.64 2.64
09-04-03 2.32 2.44 2.28 43,800 2.44 2.44
Date Open High Low Vol Cls adjCls
09-04-02 2.23 2.42 2.20 566,600 2.32 2.32
09-04-01 1.97 2.17 1.85 95,400 2.10 2.10
09-03-31 2.12 2.12 1.80 88,500 2.07 2.07
09-03-30 2.06 2.18 1.83 90,100 2.08 2.08
09-03-27 2.23 2.23 2.11 120,300 2.12 2.12
09-03-26 2.04 2.27 2.01 174,500 2.27 2.27
09-03-25 1.90 2.03 1.83 103,900 2.00 2.00
09-03-24 2.01 2.01 1.87 65,200 1.90 1.90
09-03-23 2.10 2.10 1.95 280,800 2.05 2.05
Date Open High Low Vol Cls adjCls
09-03-20 1.98 2.05 1.87 212,000 2.05 2.05
09-03-19 2.00 2.04 1.92 83,800 1.96 1.96
09-03-18 2.02 2.10 1.94 462,400 1.99 1.99
09-03-17 1.83 2.03 1.82 193,900 2.02 2.02
09-03-16 1.79 2.05 1.79 141,100 1.84 1.84
09-03-13 1.61 1.79 1.56 153,800 1.76 1.76
09-03-12 1.34 1.61 1.30 210,600 1.60 1.60
09-03-11 1.46 1.59 1.33 338,300 1.34 1.34
09-03-10 1.32 1.48 1.21 211,800 1.40 1.40
Date Open High Low Vol Cls adjCls
09-03-09 1.38 1.43 1.25 323,900 1.29 1.29
09-03-06 1.26 1.39 1.26 290,700 1.37 1.37
09-03-05 1.20 1.30 1.15 232,900 1.25 1.25
09-03-04 0.95 1.26 0.92 476,500 1.23 1.23
09-03-03 1.22 1.30 0.85 162,500 0.89 0.89
09-03-02 1.31 1.36 1.20 100,100 1.20 1.20
09-02-27 1.31 1.43 1.31 80,900 1.33 1.33
09-02-26 1.42 1.45 1.34 198,300 1.34 1.34
09-02-25 1.58 1.58 1.40 362,500 1.40 1.40
Date Open High Low Vol Cls adjCls
09-02-24 1.79 1.81 1.55 685,600 1.59 1.59
09-02-23 1.93 2.07 1.68 233,200 1.71 1.71
09-02-20 2.00 2.09 1.90 136,800 1.93 1.93
09-02-19 2.15 2.22 2.02 220,000 2.03 2.03
09-02-18 2.15 2.22 2.05 226,600 2.11 2.11
09-02-17 2.34 2.36 2.14 131,800 2.15 2.15
09-02-13 2.31 2.44 2.31 83,400 2.39 2.39
09-02-12 2.28 2.35 2.28 107,500 2.32 2.32
09-02-11 2.34 2.35 2.28 114,600 2.30 2.30
Date Open High Low Vol Cls adjCls
09-02-10 2.48 2.52 2.29 91,000 2.31 2.31
09-02-09 2.58 2.58 2.45 108,600 2.51 2.51
09-02-06 2.45 2.58 2.41 169,300 2.53 2.53
09-02-05 2.38 2.45 2.30 154,700 2.45 2.45
09-02-04 2.45 2.47 2.32 146,300 2.39 2.39
09-02-03 2.46 2.57 2.38 275,500 2.44 2.44
09-02-02 2.52 2.57 2.23 441,800 2.38 2.38
09-01-30 2.93 2.97 2.50 719,800 2.51 2.51
09-01-29 3.27 3.27 2.79 381,700 3.03 3.03
Date Open High Low Vol Cls adjCls
09-01-28 3.50 3.75 3.47 68,500 3.69 3.69
09-01-27 3.54 3.56 3.44 56,400 3.45 3.45
09-01-26 3.47 3.68 3.33 67,900 3.54 3.54
09-01-23 3.33 3.51 3.24 138,800 3.45 3.45
09-01-22 3.71 3.75 3.36 60,400 3.48 3.48
09-01-21 3.38 3.81 3.36 90,300 3.79 3.79
09-01-20 3.56 3.72 3.34 99,500 3.34 3.34
09-01-16 3.65 3.71 3.39 108,000 3.63 3.63
09-01-15 3.12 3.70 3.03 126,000 3.70 3.70
Date Open High Low Vol Cls adjCls
09-01-14 3.40 3.52 3.10 218,600 3.17 3.17
09-01-13 3.55 3.64 3.41 145,500 3.45 3.45
09-01-12 3.81 3.87 3.50 112,700 3.56 3.56
09-01-09 4.05 4.09 3.79 153,400 3.79 3.79
09-01-08 3.84 4.18 3.77 79,900 4.06 4.06
09-01-07 4.01 4.11 3.80 84,700 3.92 3.92
09-01-06 3.94 4.17 3.89 78,200 4.07 4.07
09-01-05 3.97 3.97 3.78 72,200 3.88 3.88
09-01-02 3.83 3.96 3.69 66,300 3.84 3.84
Date Open High Low Vol Cls adjCls
08-12-31 3.56 3.83 3.51 145,700 3.82 3.82
08-12-30 3.41 3.62 3.30 226,600 3.55 3.55
08-12-29 3.44 3.47 3.26 302,400 3.38 3.38
08-12-26 3.40 3.46 3.33 86,500 3.44 3.44
08-12-24 3.46 3.49 3.32 52,400 3.40 3.40
08-12-23 3.34 3.47 3.20 210,200 3.47 3.47
08-12-22 3.44 3.49 3.12 435,900 3.30 3.30
08-12-19 3.41 3.59 3.12 416,300 3.47 3.47
08-12-18 3.40 3.49 3.21 134,000 3.31 3.31
Date Open High Low Vol Cls adjCls
08-12-17 3.39 3.45 3.11 141,900 3.39 3.39
08-12-16 3.12 3.61 3.01 321,900 3.44 3.44
08-12-15 3.39 3.39 3.01 326,900 3.05 3.05
08-12-12 3.12 3.40 3.08 107,000 3.36 3.36
08-12-11 3.37 3.48 3.15 230,600 3.21 3.21
08-12-10 3.33 3.50 3.24 168,200 3.42 3.42
08-12-09 3.25 3.41 3.13 286,200 3.27 3.27
08-12-08 3.12 3.32 2.89 316,400 3.28 3.28
08-12-05 3.10 3.28 2.90 256,400 3.10 3.10
Date Open High Low Vol Cls adjCls
08-12-04 3.21 3.48 3.10 123,000 3.14 3.14
08-12-03 3.14 3.41 3.00 121,300 3.26 3.26
08-12-02 3.09 3.24 3.02 85,700 3.23 3.23
08-12-01 3.61 3.61 2.97 117,700 3.02 3.02
08-11-28 3.81 3.95 3.61 44,600 3.73 3.73
08-11-26 3.89 3.97 3.70 204,000 3.87 3.87
08-11-25 3.53 4.01 3.40 227,800 4.01 4.01
08-11-24 2.94 3.70 2.80 188,400 3.48 3.48
08-11-21 2.94 3.01 2.50 206,400 2.88 2.88
Date Open High Low Vol Cls adjCls
08-11-20 3.16 3.29 2.83 98,500 2.88 2.88
08-11-19 3.51 3.63 3.16 103,800 3.18 3.18
08-11-18 3.71 3.79 3.42 106,500 3.53 3.53
08-11-17 3.89 4.08 3.63 122,600 3.68 3.68
08-11-14 4.26 4.26 3.90 88,300 3.93 3.93
08-11-13 4.15 4.55 3.84 141,500 4.35 4.35
08-11-12 4.43 4.69 4.15 103,800 4.16 4.16
08-11-11 4.50 4.75 4.44 166,500 4.50 4.50
08-11-10 4.73 4.83 4.53 155,800 4.55 4.55
Date Open High Low Vol Cls adjCls
08-11-07 4.61 4.69 4.43 128,100 4.63 4.63
08-11-06 4.34 4.69 4.33 426,900 4.55 4.55
08-11-05 4.66 4.97 4.34 178,700 4.37 4.37
08-11-04 5.44 5.44 4.70 221,100 4.73 4.73
08-11-03 5.35 5.43 5.09 135,400 5.33 5.33
08-10-31 4.70 5.45 4.58 150,100 5.35 5.35
08-10-30 4.82 4.95 4.53 216,100 4.77 4.77
08-10-29 4.86 4.93 4.51 205,500 4.65 4.65
08-10-28 4.70 4.83 4.43 181,900 4.78 4.78
Date Open High Low Vol Cls adjCls
08-10-27 4.45 4.78 4.32 209,800 4.56 4.56
08-10-24 4.42 4.62 4.35 262,300 4.45 4.45
08-10-23 4.98 4.98 4.41 268,200 4.79 4.79
08-10-22 4.65 5.01 4.50 195,800 4.90 4.90
08-10-21 4.91 5.15 4.73 190,900 4.85 4.85
08-10-20 4.99 5.04 4.48 222,200 5.02 5.02
08-10-17 4.77 5.13 4.49 241,300 4.91 4.91
08-10-16 4.55 5.01 4.55 164,300 4.98 4.98
08-10-15 4.62 4.72 4.45 296,100 4.47 4.47
Date Open High Low Vol Cls adjCls
08-10-14 4.68 4.75 4.54 448,800 4.63 4.63
08-10-13 4.47 4.60 4.41 414,100 4.55 4.55
08-10-10 3.76 4.50 3.76 761,800 4.39 4.39
08-10-09 4.63 4.75 3.85 328,400 3.85 3.85
08-10-08 4.50 5.08 4.50 500,900 4.52 4.52
08-10-07 4.99 5.20 4.51 307,900 4.56 4.56
08-10-06 5.05 5.17 4.75 378,100 4.89 4.89
08-10-03 5.59 5.59 5.06 196,500 5.07 5.07
08-10-02 5.98 6.13 5.47 311,800 5.55 5.55
Date Open High Low Vol Cls adjCls
08-10-01 5.99 6.04 5.95 78,000 6.00 6.00
08-09-30 6.06 6.11 5.95 171,300 6.02 6.02
08-09-29 6.04 6.18 5.95 145,600 5.99 5.99
08-09-26 6.28 6.39 6.10 96,500 6.13 6.13
08-09-25 6.03 6.67 6.00 340,900 6.40 6.40
08-09-24 6.22 6.41 5.86 144,200 5.98 5.98
08-09-23 6.23 6.61 6.17 166,700 6.22 6.22
08-09-22 6.76 6.88 6.25 145,600 6.25 6.25
08-09-19 6.53 6.90 6.47 458,600 6.76 6.76
Date Open High Low Vol Cls adjCls
08-09-18 6.15 6.41 5.98 362,100 6.07 6.07
08-09-17 6.11 6.34 5.91 150,000 5.98 5.98
08-09-16 6.27 6.27 5.92 255,500 6.19 6.19
08-09-15 6.32 6.56 6.18 116,000 6.32 6.32
08-09-12 6.58 6.67 6.45 104,400 6.48 6.48
08-09-11 6.38 6.65 6.38 199,200 6.65 6.65
08-09-10 6.39 6.69 6.39 163,700 6.48 6.48
08-09-09 6.33 6.69 6.33 367,500 6.47 6.47
08-09-08 6.26 6.45 5.91 154,800 6.30 6.30
Date Open High Low Vol Cls adjCls
08-09-05 6.14 6.39 6.14 198,000 6.23 6.23
08-09-04 6.28 6.40 6.18 234,500 6.18 6.18
08-09-03 6.17 6.31 6.07 351,700 6.31 6.31
08-09-02 6.30 6.40 6.13 173,200 6.17 6.17
08-08-29 6.17 6.23 6.05 76,400 6.14 6.14
08-08-28 6.14 6.42 6.02 114,000 6.19 6.19
08-08-27 6.05 6.22 6.05 100,200 6.13 6.13
08-08-26 6.03 6.29 5.95 91,000 6.06 6.06
08-08-25 6.26 6.26 6.03 174,700 6.05 6.05
Date Open High Low Vol Cls adjCls
08-08-22 6.04 6.30 6.01 147,500 6.27 6.27
08-08-21 5.98 6.21 5.97 117,500 6.01 6.01
08-08-20 6.24 6.30 5.98 185,000 6.01 6.01
08-08-19 6.25 6.33 6.09 227,200 6.24 6.24
08-08-18 6.37 6.63 6.26 162,700 6.32 6.32
08-08-15 6.56 6.84 6.21 403,400 6.39 6.39
08-08-14 6.83 6.98 6.50 270,300 6.57 6.57
08-08-13 6.78 6.94 6.73 195,100 6.86 6.86
08-08-12 6.96 7.15 6.64 238,100 6.80 6.80
Date Open High Low Vol Cls adjCls
08-08-11 6.89 7.26 6.74 239,500 6.96 6.96
08-08-08 6.51 7.14 6.39 348,900 6.86 6.86
08-08-07 6.49 7.15 6.42 413,000 6.73 6.73
08-08-06 6.36 6.56 6.23 213,000 6.33 6.33
08-08-05 5.58 6.48 5.53 266,100 6.44 6.44
08-08-04 5.51 5.58 5.43 227,100 5.50 5.50
08-08-01 5.53 5.64 5.47 154,400 5.50 5.50
08-07-31 5.63 5.78 5.50 165,600 5.51 5.51
08-07-30 5.92 5.93 5.57 252,400 5.71 5.71
Date Open High Low Vol Cls adjCls
08-07-29 5.91 6.07 5.87 149,600 5.87 5.87
08-07-28 5.91 5.98 5.83 171,600 5.88 5.88
08-07-25 5.85 6.06 5.79 153,300 5.92 5.92
08-07-24 5.82 5.84 5.68 121,800 5.78 5.78
08-07-23 5.71 5.95 5.65 271,000 5.78 5.78
08-07-22 5.51 5.75 5.51 299,200 5.70 5.70
08-07-21 5.44 5.76 5.42 279,700 5.58 5.58
08-07-18 5.39 5.70 5.33 345,100 5.43 5.43
08-07-17 5.67 5.72 5.40 381,800 5.65 5.65
Date Open High Low Vol Cls adjCls
08-07-16 5.24 5.88 5.24 398,400 5.66 5.66
08-07-15 5.03 5.38 4.77 618,000 5.30 5.30
08-07-14 6.05 6.09 5.50 270,400 5.58 5.58
08-07-11 5.87 6.08 5.87 355,200 6.00 6.00
08-07-10 6.07 6.21 5.87 569,300 5.91 5.91
08-07-09 6.39 6.39 6.07 242,900 6.07 6.07
08-07-08 5.79 6.56 5.79 811,400 6.40 6.40
08-07-07 6.20 6.20 5.74 639,600 5.83 5.83
08-07-03 6.26 6.42 6.11 200,600 6.17 6.17
Date Open High Low Vol Cls adjCls
08-07-02 6.40 6.47 6.21 513,500 6.22 6.22
08-07-01 6.34 6.67 6.19 356,700 6.41 6.41
08-06-30 6.76 6.82 6.38 272,800 6.45 6.45
08-06-27 6.82 6.85 6.63 727,100 6.74 6.74
08-06-26 6.70 6.85 6.60 515,700 6.82 6.82
08-06-25 6.68 6.82 6.63 313,400 6.80 6.80
08-06-24 6.65 6.79 6.65 374,700 6.68 6.68
08-06-23 6.81 6.93 6.68 242,000 6.72 6.72
08-06-20 6.95 7.08 6.67 652,800 6.78 6.78
Date Open High Low Vol Cls adjCls
08-06-19 6.80 7.08 6.74 259,600 7.03 7.03
08-06-18 7.15 7.15 6.51 627,700 6.84 6.84
08-06-17 7.16 7.27 7.06 361,300 7.20 7.20
08-06-16 7.39 7.42 7.03 392,700 7.15 7.15
08-06-13 7.16 7.53 7.13 216,000 7.45 7.45
08-06-12 7.50 7.60 7.07 263,900 7.10 7.10
08-06-11 7.44 7.54 7.37 135,900 7.42 7.42
08-06-10 7.67 7.72 7.41 201,600 7.47 7.47
08-06-09 7.89 8.12 7.68 173,400 7.79 7.79
Date Open High Low Vol Cls adjCls
08-06-06 8.41 8.43 7.87 117,300 7.89 7.89
08-06-05 8.41 8.57 8.38 350,800 8.50 8.50
08-06-04 7.95 8.67 7.95 342,100 8.41 8.41
08-06-03 8.24 8.52 7.92 703,300 7.97 7.97
08-06-02 8.29 8.50 8.05 245,100 8.24 8.24
08-05-30 7.99 8.30 7.77 237,300 8.28 8.28
08-05-29 7.68 8.02 7.63 192,600 7.94 7.94
08-05-28 7.68 7.82 7.52 247,200 7.69 7.69
08-05-27 7.65 7.84 7.49 231,900 7.67 7.67
Date Open High Low Vol Cls adjCls
08-05-23 7.63 7.88 7.59 147,500 7.67 7.67
08-05-22 7.75 7.98 7.59 252,100 7.70 7.70
08-05-21 7.93 7.95 7.70 230,600 7.75 7.75
08-05-20 7.88 7.98 7.80 112,000 7.90 7.90
08-05-19 8.00 8.16 7.80 199,800 7.94 7.94
08-05-16 8.02 8.18 7.71 269,300 8.01 8.01
08-05-15 7.60 7.96 7.41 261,300 7.96 7.96
08-05-14 7.79 7.79 7.54 173,600 7.59 7.59
08-05-13 7.93 7.93 7.76 123,000 7.79 7.79
Date Open High Low Vol Cls adjCls
08-05-12 7.89 7.95 7.79 120,600 7.95 7.95
08-05-09 7.76 7.92 7.76 159,300 7.87 7.87
08-05-08 8.23 8.23 7.79 195,900 7.80 7.80
08-05-07 8.45 8.58 8.17 164,000 8.18 8.18
08-05-06 8.40 8.69 8.28 296,600 8.42 8.42
08-05-05 8.63 8.71 8.33 241,500 8.42 8.42
08-05-02 9.01 9.01 8.42 503,500 8.64 8.64
08-05-01 9.03 9.14 8.85 383,600 8.91 8.91
08-04-30 8.89 9.26 8.82 216,300 8.82 8.82
Date Open High Low Vol Cls adjCls
08-04-29 8.93 8.97 8.75 174,000 8.88 8.88
08-04-28 8.81 9.09 8.70 432,900 8.93 8.93
08-04-25 8.54 9.03 8.25 479,600 8.84 8.84
08-04-24 7.87 8.51 7.87 271,800 8.47 8.47
08-04-23 7.94 8.30 7.94 283,500 8.19 8.19
08-04-22 8.33 8.41 7.75 251,300 7.94 7.94
08-04-21 8.31 8.45 8.28 103,900 8.39 8.39
08-04-18 8.53 8.61 8.31 128,400 8.39 8.39
08-04-17 8.70 8.70 8.40 128,200 8.40 8.40
Date Open High Low Vol Cls adjCls
08-04-16 8.48 8.77 8.40 188,400 8.76 8.76
08-04-15 8.34 8.48 8.30 124,200 8.43 8.43
08-04-14 8.29 8.51 8.27 144,200 8.32 8.32
08-04-11 8.71 8.85 8.27 185,500 8.28 8.28
08-04-10 8.63 8.86 8.57 97,100 8.77 8.77
08-04-09 9.02 9.02 8.52 172,200 8.66 8.66
08-04-08 8.96 9.15 8.94 78,400 9.03 9.03
08-04-07 8.95 9.12 8.85 393,600 9.02 9.02
08-04-04 8.80 9.00 8.61 255,800 8.87 8.87
Date Open High Low Vol Cls adjCls
08-04-03 8.70 8.87 8.55 210,800 8.77 8.77
08-04-02 8.73 8.98 8.56 249,200 8.78 8.78
08-04-01 8.36 8.76 8.36 394,400 8.75 8.75
08-03-31 8.43 8.67 8.34 157,500 8.51 8.51
08-03-28 8.35 8.63 8.35 144,300 8.40 8.40
08-03-27 8.44 8.72 8.29 155,800 8.36 8.36
08-03-26 8.56 8.56 8.31 146,500 8.40 8.40
08-03-25 8.46 8.71 8.32 267,700 8.64 8.64
08-03-24 8.62 9.00 8.42 489,200 8.48 8.48
Date Open High Low Vol Cls adjCls
08-03-20 8.41 8.65 8.07 470,100 8.58 8.58
08-03-19 8.74 8.94 8.30 161,900 8.32 8.32
08-03-18 8.42 8.83 8.20 280,700 8.63 8.63
08-03-17 7.87 8.36 7.79 161,700 8.21 8.21
08-03-14 8.34 8.34 7.87 199,800 8.08 8.08
08-03-13 8.18 8.50 8.06 213,200 8.26 8.26
08-03-12 8.01 8.53 8.01 223,000 8.26 8.26
08-03-11 7.70 8.23 7.70 297,700 8.16 8.16
08-03-10 7.69 7.84 7.47 246,700 7.47 7.47
Date Open High Low Vol Cls adjCls
08-03-07 7.76 8.15 7.65 286,000 7.65 7.65
08-03-06 8.10 8.28 7.82 133,800 7.82 7.82
08-03-05 8.26 8.35 8.13 118,000 8.16 8.16
08-03-04 8.53 8.53 8.08 229,500 8.24 8.24
08-03-03 8.03 8.68 8.00 468,800 8.63 8.63
08-02-29 8.15 8.33 8.03 245,000 8.04 8.04
08-02-28 8.44 8.53 8.25 227,000 8.25 8.25
08-02-27 8.59 8.69 8.38 165,900 8.49 8.49
08-02-26 8.55 8.69 8.50 255,900 8.68 8.68
Date Open High Low Vol Cls adjCls
08-02-25 8.41 8.65 8.40 206,600 8.62 8.62
08-02-22 8.40 8.75 8.25 155,400 8.44 8.44
08-02-21 8.69 8.80 8.24 371,800 8.40 8.40
08-02-20 8.42 8.78 8.38 207,700 8.65 8.65
08-02-19 8.39 8.61 8.17 306,000 8.50 8.50
08-02-15 8.47 8.50 8.25 159,500 8.35 8.35
08-02-14 8.58 8.77 8.52 297,800 8.55 8.55
08-02-13 8.60 8.62 8.41 395,500 8.56 8.56
08-02-12 8.56 8.60 8.50 398,700 8.54 8.54
Date Open High Low Vol Cls adjCls
08-02-11 8.34 8.58 8.29 263,800 8.53 8.53
08-02-08 8.20 8.45 8.20 193,000 8.30 8.30
08-02-07 8.20 8.48 8.18 179,600 8.38 8.38
08-02-06 8.43 8.63 8.23 245,800 8.23 8.23
08-02-05 8.24 8.56 8.24 294,100 8.39 8.39
08-02-04 8.30 8.68 8.22 366,800 8.39 8.39
08-02-01 7.86 8.35 7.86 495,400 8.31 8.31
08-01-31 7.45 7.92 7.31 277,300 7.81 7.81
08-01-30 7.57 7.78 7.37 361,700 7.46 7.46
Date Open High Low Vol Cls adjCls
08-01-29 7.79 7.82 7.31 492,800 7.64 7.64
08-01-28 7.50 7.94 7.37 455,100 7.65 7.65
08-01-25 7.41 7.59 7.35 418,100 7.50 7.50
08-01-24 7.65 7.65 6.92 388,100 7.29 7.29
08-01-23 6.63 7.18 6.51 822,000 7.04 7.04
08-01-22 6.48 6.75 6.35 299,500 6.65 6.65
08-01-18 6.73 7.09 6.71 263,000 6.74 6.74
08-01-17 7.10 7.23 6.75 371,700 6.76 6.76
08-01-16 6.78 7.16 6.71 443,700 7.06 7.06
Date Open High Low Vol Cls adjCls
08-01-15 6.79 7.00 6.72 470,900 6.81 6.81
08-01-14 6.62 6.99 6.51 728,700 6.87 6.87
08-01-11 6.62 6.80 6.50 284,200 6.60 6.60
08-01-10 6.75 6.85 6.59 315,300 6.66 6.66
08-01-09 6.76 6.96 6.46 452,600 6.80 6.80
08-01-08 7.00 7.06 6.59 611,000 6.59 6.59
08-01-07 7.22 7.32 6.87 383,300 6.99 6.99
08-01-04 7.51 7.55 7.10 410,400 7.16 7.16
08-01-03 8.02 8.17 7.61 421,900 7.63 7.63
Date Open High Low Vol Cls adjCls
08-01-02 8.69 8.75 7.99 470,600 8.02 8.02
07-12-31 8.62 8.77 8.38 257,000 8.73 8.73
07-12-28 8.80 8.92 8.66 273,700 8.68 8.68
07-12-27 8.83 9.15 8.70 199,700 8.70 8.70
07-12-26 9.00 9.06 8.80 176,900 8.83 8.83
07-12-24 8.95 9.19 8.90 104,800 9.06 9.06
07-12-21 9.08 9.14 8.88 436,900 8.94 8.94
07-12-20 9.17 9.18 8.72 263,200 8.95 8.95
07-12-19 9.35 9.36 8.97 168,000 9.09 9.09
Date Open High Low Vol Cls adjCls
07-12-18 9.18 9.49 9.00 217,300 9.36 9.36
07-12-17 9.51 9.56 9.09 193,100 9.09 9.09
07-12-14 9.66 9.72 9.52 327,100 9.58 9.58
07-12-13 9.70 9.76 9.63 165,000 9.70 9.70
07-12-12 9.72 9.94 9.61 218,100 9.78 9.78
07-12-11 9.66 9.83 9.51 565,000 9.65 9.65
07-12-10 9.72 9.79 9.43 346,100 9.66 9.66
07-12-07 9.71 9.86 9.62 275,800 9.73 9.73
07-12-06 9.82 9.94 9.65 301,000 9.72 9.72
Date Open High Low Vol Cls adjCls
07-12-05 9.85 9.94 9.69 139,300 9.82 9.82
07-12-04 9.88 9.98 9.70 195,700 9.74 9.74
07-12-03 10.45 10.46 9.89 292,200 9.90 9.90
07-11-30 10.47 10.70 10.02 339,400 10.47 10.47
07-11-29 10.43 10.52 10.29 262,100 10.36 10.36
07-11-28 10.39 10.67 10.39 461,100 10.56 10.56
07-11-27 10.21 10.62 10.09 282,300 10.17 10.17
07-11-26 10.67 10.78 10.09 305,600 10.20 10.20
07-11-23 10.59 10.76 10.48 120,700 10.70 10.70
Date Open High Low Vol Cls adjCls
07-11-21 10.90 10.92 10.30 368,000 10.51 10.51
07-11-20 10.74 11.00 10.67 714,300 10.98 10.98
07-11-19 10.77 10.80 10.47 363,300 10.61 10.61
07-11-16 10.85 10.95 10.67 571,400 10.80 10.80
07-11-15 10.85 10.99 10.75 440,600 10.86 10.86
07-11-14 11.02 11.05 10.74 358,400 10.92 10.92
07-11-13 10.94 11.01 10.58 390,600 10.97 10.97
07-11-12 10.93 11.12 10.50 447,300 10.92 10.92
07-11-09 10.98 11.19 10.67 256,300 10.96 10.96
Date Open High Low Vol Cls adjCls
07-11-08 11.13 11.19 10.62 578,400 11.00 11.00
07-11-07 11.04 11.18 10.85 548,000 11.01 11.01
07-11-06 11.09 11.30 10.78 303,800 11.20 11.20
07-11-05 11.15 11.19 10.80 481,500 11.09 11.09
07-11-02 11.25 11.52 10.97 334,700 11.37 11.37
07-11-01 11.90 11.90 11.16 497,200 11.21 11.21
07-10-31 12.08 12.08 11.90 304,700 11.99 11.99
07-10-30 12.25 12.25 11.83 488,200 12.01 12.01
07-10-29 12.38 12.65 12.17 376,000 12.25 12.25
Date Open High Low Vol Cls adjCls
07-10-26 12.50 12.50 12.05 425,000 12.45 12.45
07-10-25 12.38 12.77 11.84 546,700 12.54 12.54
07-10-24 13.13 13.13 12.24 623,100 12.32 12.32
07-10-23 12.95 13.34 12.86 604,700 13.01 13.01
07-10-22 12.60 12.84 12.45 321,600 12.68 12.68
07-10-19 13.32 13.39 12.59 338,600 12.66 12.66
07-10-18 12.97 13.42 12.62 330,400 13.29 13.29
07-10-17 13.00 13.15 12.57 248,900 12.97 12.97
07-10-16 12.80 12.95 12.58 359,500 12.91 12.91
Date Open High Low Vol Cls adjCls
07-10-15 12.91 12.94 12.45 263,400 12.84 12.84
07-10-12 12.56 12.90 12.53 304,200 12.82 12.82
07-10-11 12.58 12.93 12.40 863,400 12.51 12.51
07-10-10 12.27 12.50 12.10 476,900 12.50 12.50
07-10-09 11.76 12.38 11.76 643,300 12.29 12.29
07-10-08 11.85 11.89 11.67 178,200 11.77 11.77
07-10-05 11.94 12.00 11.70 212,000 11.95 11.95
07-10-04 11.86 11.90 11.55 217,700 11.83 11.83
07-10-03 11.72 11.95 11.64 385,100 11.80 11.80
Date Open High Low Vol Cls adjCls
07-10-02 12.12 12.12 11.51 401,500 11.80 11.80
07-10-01 11.65 12.12 11.33 620,800 12.08 12.08
07-09-28 11.58 11.71 11.51 291,500 11.59 11.59
07-09-27 11.80 11.89 11.58 362,800 11.61 11.61
07-09-26 11.99 12.07 11.66 350,700 11.77 11.77
07-09-25 12.20 12.38 11.88 815,400 11.90 11.90
07-09-24 11.42 11.71 11.42 267,900 11.61 11.61
07-09-21 11.31 11.48 11.22 566,600 11.39 11.39
07-09-20 11.32 11.32 11.12 185,200 11.22 11.22
Date Open High Low Vol Cls adjCls
07-09-19 11.01 11.31 10.93 371,800 11.26 11.26
07-09-18 10.76 11.07 10.50 460,900 10.99 10.99
07-09-17 10.71 10.76 10.59 177,200 10.72 10.72
07-09-14 10.56 10.76 10.36 198,500 10.72 10.72
07-09-13 10.49 10.74 10.22 256,300 10.66 10.66
07-09-12 10.50 10.50 10.35 292,200 10.44 10.44
07-09-11 10.30 10.54 10.18 458,600 10.51 10.51
07-09-10 10.30 10.65 10.17 222,400 10.32 10.32
07-09-07 10.42 10.60 10.14 259,600 10.28 10.28
Date Open High Low Vol Cls adjCls
07-09-06 10.79 10.90 10.50 351,300 10.56 10.56
07-09-05 10.64 10.85 10.60 453,900 10.80 10.80
07-09-04 10.63 10.90 10.50 198,500 10.68 10.68
07-08-31 10.74 10.82 10.49 190,300 10.63 10.63
07-08-30 10.75 10.85 10.54 248,500 10.63 10.63
07-08-29 10.48 10.80 10.45 217,100 10.79 10.79
07-08-28 10.71 10.72 10.38 214,900 10.43 10.43
07-08-27 10.30 10.68 10.11 274,600 10.64 10.64
07-08-24 10.43 10.54 10.14 377,300 10.29 10.29
Date Open High Low Vol Cls adjCls
07-08-23 10.65 10.81 10.23 554,200 10.45 10.45
07-08-22 10.22 10.67 10.04 558,500 10.55 10.55
07-08-21 10.17 10.27 9.89 373,800 10.21 10.21
07-08-20 10.14 10.31 10.01 354,600 10.15 10.15
07-08-17 10.34 10.35 10.07 316,600 10.08 10.08
07-08-16 9.80 10.09 9.59 400,500 10.09 10.09
07-08-15 9.77 9.90 9.71 281,700 9.81 9.81
07-08-14 9.95 9.99 9.73 460,300 9.77 9.77
07-08-13 9.81 10.10 9.60 527,200 9.95 9.95
Date Open High Low Vol Cls adjCls
07-08-10 9.39 9.94 9.39 718,600 9.70 9.70
07-08-09 9.95 9.96 9.35 832,700 9.55 9.55
07-08-08 9.70 9.95 9.23 973,300 9.46 9.46
07-08-07 8.50 9.25 8.50 440,800 9.18 9.18
07-08-06 8.90 8.98 8.47 429,800 8.64 8.64
07-08-03 9.11 9.15 8.86 206,400 8.89 8.89
07-08-02 9.15 9.15 8.93 139,000 9.09 9.09
07-08-01 9.28 9.33 9.00 270,200 9.08 9.08
07-07-31 9.49 9.54 9.10 276,500 9.31 9.31
Date Open High Low Vol Cls adjCls
07-07-30 9.54 9.58 9.25 322,600 9.40 9.40
07-07-27 9.34 9.76 9.20 378,600 9.56 9.56
07-07-26 9.59 9.60 8.86 511,600 9.39 9.39
07-07-25 9.69 9.80 9.50 355,200 9.61 9.61
07-07-24 9.85 9.90 9.50 260,100 9.61 9.61
07-07-23 9.90 10.38 9.86 588,000 9.90 9.90
07-07-20 9.97 10.02 9.50 227,500 9.89 9.89
07-07-19 10.08 10.10 9.83 212,300 9.99 9.99
07-07-18 10.20 10.22 9.80 445,100 10.05 10.05
Date Open High Low Vol Cls adjCls
07-07-17 9.88 10.37 9.80 438,800 10.28 10.28
07-07-16 9.69 9.92 9.34 221,600 9.90 9.90
07-07-13 9.98 9.98 9.47 280,100 9.68 9.68
07-07-12 9.94 10.05 9.68 179,700 10.03 10.03
07-07-11 9.78 10.00 9.62 219,500 9.86 9.86
07-07-10 9.92 9.92 9.62 232,600 9.78 9.78
07-07-09 9.88 10.00 9.81 311,000 9.93 9.93
07-07-06 9.79 9.94 9.75 252,700 9.90 9.90
07-07-05 9.80 9.84 9.71 429,600 9.82 9.82
Date Open High Low Vol Cls adjCls
07-07-03 9.68 9.81 9.55 600,100 9.81 9.81
07-07-02 9.47 9.75 9.47 205,800 9.67 9.67
07-06-29 9.12 9.45 9.02 262,600 9.43 9.43
07-06-28 9.23 9.23 9.04 231,000 9.07 9.07
07-06-27 9.16 9.21 9.01 150,200 9.21 9.21
07-06-26 8.85 9.38 8.73 486,600 9.21 9.21
07-06-25 8.98 9.04 8.65 314,700 8.78 8.78
07-06-22 8.99 9.04 8.76 273,600 8.98 8.98
07-06-21 9.09 9.13 8.90 125,100 9.03 9.03
Date Open High Low Vol Cls adjCls
07-06-20 9.40 9.40 9.10 143,900 9.13 9.13
07-06-19 9.17 9.46 9.09 122,600 9.36 9.36
07-06-18 9.24 9.30 9.17 164,200 9.24 9.24
07-06-15 9.35 9.47 9.17 497,600 9.35 9.35
07-06-14 9.20 9.23 9.14 125,600 9.16 9.16
07-06-13 9.10 9.27 9.03 89,900 9.22 9.22
07-06-12 9.13 9.27 9.00 508,700 9.08 9.08
07-06-11 9.23 9.23 9.01 140,100 9.18 9.18
07-06-08 8.93 9.27 8.89 128,800 9.23 9.23
Date Open High Low Vol Cls adjCls
07-06-07 9.17 9.17 8.91 161,100 8.94 8.94
07-06-06 9.04 9.20 8.90 147,700 9.20 9.20
07-06-05 9.03 9.12 8.91 180,600 9.08 9.08
07-06-04 9.10 9.14 8.98 231,600 9.09 9.09
07-06-01 8.89 9.26 8.87 255,400 9.13 9.13
07-05-31 8.70 8.87 8.51 209,100 8.87 8.87
07-05-30 8.48 8.81 8.28 267,700 8.65 8.65
07-05-29 8.60 8.60 8.48 186,500 8.55 8.55
07-05-25 8.52 8.62 8.36 123,600 8.59 8.59
Date Open High Low Vol Cls adjCls
07-05-24 8.47 8.62 8.32 248,600 8.52 8.52
07-05-23 8.26 8.56 8.23 286,500 8.51 8.51
07-05-22 8.24 8.40 8.20 183,500 8.32 8.32
07-05-21 8.14 8.30 8.10 201,100 8.27 8.27
07-05-18 8.29 8.29 8.06 248,800 8.18 8.18
07-05-17 7.82 8.33 7.80 498,000 8.25 8.25
07-05-16 7.81 7.84 7.66 139,600 7.82 7.82
07-05-15 8.01 8.08 7.70 214,200 7.80 7.80
07-05-14 8.25 8.27 7.98 240,200 8.04 8.04
Date Open High Low Vol Cls adjCls
07-05-11 8.05 8.22 7.99 165,000 8.22 8.22
07-05-10 8.11 8.20 8.00 132,700 8.00 8.00
07-05-09 8.13 8.20 8.12 124,700 8.15 8.15
07-05-08 8.25 8.29 8.15 268,700 8.21 8.21
07-05-07 8.02 8.29 8.02 205,400 8.26 8.26
07-05-04 7.97 8.03 7.97 197,800 8.01 8.01
07-05-03 8.15 8.22 7.99 131,500 8.01 8.01
07-05-02 8.15 8.25 8.10 225,600 8.15 8.15
07-05-01 8.08 8.18 7.84 390,000 8.16 8.16
Date Open High Low Vol Cls adjCls
07-04-30 8.23 8.39 7.96 524,000 8.09 8.09
07-04-27 8.31 8.50 8.12 429,500 8.18 8.18
07-04-26 8.40 8.81 8.28 501,100 8.35 8.35
07-04-25 8.13 8.35 8.00 591,200 8.31 8.31
07-04-24 8.17 8.26 7.98 337,600 8.05 8.05
07-04-23 8.08 8.23 7.95 346,200 8.12 8.12
07-04-20 8.33 8.36 7.98 285,600 8.08 8.08
07-04-19 8.42 8.42 8.15 184,800 8.21 8.21
07-04-18 8.55 8.56 8.39 150,300 8.48 8.48
Date Open High Low Vol Cls adjCls
07-04-17 8.43 8.58 8.31 189,300 8.55 8.55
07-04-16 8.56 8.56 8.42 160,200 8.45 8.45
07-04-13 8.32 8.51 8.31 219,300 8.50 8.50
07-04-12 8.25 8.33 8.10 133,600 8.31 8.31
07-04-11 7.95 8.31 7.91 381,300 8.24 8.24
07-04-10 7.79 7.99 7.79 119,800 7.92 7.92
07-04-09 7.88 7.94 7.77 88,300 7.80 7.80
07-04-05 7.96 7.96 7.86 116,100 7.88 7.88
07-04-04 7.94 8.00 7.86 151,100 7.99 7.99
Date Open High Low Vol Cls adjCls
07-04-03 8.00 8.01 7.86 146,800 7.91 7.91
07-04-02 7.81 8.01 7.78 151,400 7.98 7.98
07-03-30 7.75 7.83 7.69 132,900 7.78 7.78
07-03-29 7.86 7.86 7.60 122,900 7.76 7.76
07-03-28 7.83 7.86 7.70 153,600 7.78 7.78
07-03-27 7.82 7.93 7.77 138,200 7.85 7.85
07-03-26 7.90 8.00 7.72 224,100 7.88 7.88
07-03-23 7.80 7.97 7.71 249,100 7.92 7.92
07-03-22 7.45 7.79 7.45 355,100 7.76 7.76
Date Open High Low Vol Cls adjCls
07-03-21 7.30 7.43 7.20 81,700 7.36 7.36
07-03-20 7.17 7.29 7.11 80,200 7.28 7.28
07-03-19 7.11 7.32 7.01 159,700 7.16 7.16
07-03-16 7.34 7.34 7.02 292,900 7.05 7.05
07-03-15 7.22 7.41 7.22 211,900 7.35 7.35
07-03-14 7.20 7.36 7.17 178,600 7.20 7.20
07-03-13 7.67 7.69 7.17 216,200 7.19 7.19
07-03-12 7.55 7.71 7.54 147,900 7.71 7.71
07-03-09 7.45 7.60 7.39 277,400 7.58 7.58
Date Open High Low Vol Cls adjCls
07-03-08 7.67 7.74 7.38 258,300 7.43 7.43
07-03-07 7.74 7.81 7.57 485,300 7.63 7.63
07-03-06 7.25 7.87 7.25 629,900 7.75 7.75
07-03-05 7.35 7.50 7.15 230,100 7.15 7.15
07-03-02 7.51 7.92 7.51 688,000 7.64 7.64
07-03-01 7.15 7.61 7.00 412,700 7.61 7.61
07-02-28 7.29 7.42 6.74 491,300 7.31 7.31
07-02-27 7.41 7.53 7.10 329,100 7.35 7.35
07-02-26 7.80 7.80 7.50 229,500 7.64 7.64
Date Open High Low Vol Cls adjCls
07-02-23 7.70 7.85 7.52 1,130,800 7.81 7.81
07-02-22 7.51 7.80 7.51 623,000 7.73 7.73
07-02-21 7.22 7.56 7.17 258,100 7.52 7.52
07-02-20 6.91 7.24 6.90 285,200 7.22 7.22
07-02-16 7.05 7.09 6.96 199,000 6.98 6.98
07-02-15 6.82 7.23 6.81 412,300 7.07 7.07
07-02-14 6.91 7.02 6.59 973,100 6.91 6.91
07-02-13 7.65 7.65 7.48 350,900 7.51 7.51
07-02-12 7.58 7.75 7.53 212,300 7.60 7.60
Date Open High Low Vol Cls adjCls
07-02-09 7.77 7.80 7.51 288,900 7.56 7.56
07-02-08 7.48 7.74 7.37 318,600 7.74 7.74
07-02-07 7.50 7.52 7.30 284,600 7.46 7.46
07-02-06 7.25 7.58 7.16 421,700 7.47 7.47
07-02-05 7.06 7.23 7.00 317,300 7.19 7.19
07-02-02 7.16 7.20 7.05 278,200 7.11 7.11
07-02-01 7.12 7.15 6.98 213,800 7.14 7.14
07-01-31 6.99 7.20 6.84 296,200 7.06 7.06
07-01-30 6.90 7.03 6.86 313,000 7.01 7.01
Date Open High Low Vol Cls adjCls
07-01-29 6.82 6.93 6.72 343,300 6.90 6.90
07-01-26 6.79 6.84 6.66 251,200 6.82 6.82
07-01-25 6.57 6.90 6.57 548,900 6.75 6.75
07-01-24 6.52 6.88 6.52 1,104,000 6.65 6.65
07-01-23 6.22 6.46 6.22 183,400 6.46 6.46
07-01-22 6.29 6.30 6.21 113,800 6.24 6.24
07-01-19 6.15 6.27 6.14 92,600 6.26 6.26
07-01-18 6.23 6.26 6.12 130,400 6.15 6.15
07-01-17 6.15 6.24 6.14 98,000 6.20 6.20
Date Open High Low Vol Cls adjCls
07-01-16 6.04 6.21 6.03 212,100 6.15 6.15
07-01-12 6.00 6.13 5.99 211,000 6.04 6.04
07-01-11 5.98 6.10 5.95 181,000 6.00 6.00
07-01-10 5.93 6.05 5.84 356,700 5.97 5.97
07-01-09 6.10 6.16 5.88 257,900 6.01 6.01
07-01-08 6.19 6.24 6.11 127,100 6.12 6.12
07-01-05 6.35 6.36 6.15 236,500 6.16 6.16
07-01-04 6.21 6.49 6.13 213,300 6.40 6.40
07-01-03 6.19 6.50 6.13 416,500 6.20 6.20
Date Open High Low Vol Cls adjCls
06-12-29 6.13 6.29 6.08 216,000 6.16 6.16
06-12-28 6.28 6.28 6.08 179,000 6.16 6.16
06-12-27 6.08 6.35 5.90 164,200 6.30 6.30
06-12-26 5.90 6.08 5.83 96,400 6.05 6.05
06-12-22 5.97 5.97 5.88 60,200 5.92 5.92
06-12-21 5.90 6.01 5.90 148,400 5.96 5.96
06-12-20 5.85 6.00 5.82 185,400 5.95 5.95
06-12-19 5.97 5.97 5.75 137,700 5.82 5.82
06-12-18 6.03 6.03 5.83 220,500 5.95 5.95
Date Open High Low Vol Cls adjCls
06-12-15 6.11 6.28 5.97 295,500 5.98 5.98
06-12-14 6.00 6.19 5.94 254,700 6.13 6.13
06-12-13 6.08 6.10 5.95 169,200 6.03 6.03
06-12-12 5.75 6.18 5.74 1,576,500 6.08 6.08
06-12-11 5.63 5.70 5.59 344,700 5.69 5.69
06-12-08 5.53 5.65 5.53 231,000 5.61 5.61
06-12-07 5.53 5.58 5.46 493,800 5.51 5.51
06-12-06 5.60 5.64 5.51 137,500 5.55 5.55
06-12-05 5.69 5.69 5.59 331,500 5.61 5.61
Date Open High Low Vol Cls adjCls
06-12-04 5.64 5.69 5.59 225,300 5.65 5.65
06-12-01 5.64 5.66 5.59 305,900 5.66 5.66
06-11-30 5.42 5.65 5.38 185,700 5.62 5.62
06-11-29 5.21 5.38 5.20 119,300 5.37 5.37
06-11-28 5.28 5.32 5.12 172,400 5.21 5.21
06-11-27 5.46 5.46 5.26 282,800 5.26 5.26
06-11-24 5.51 5.52 5.41 90,900 5.46 5.46
06-11-22 5.65 5.67 5.51 206,300 5.55 5.55
06-11-21 5.79 5.79 5.54 423,700 5.67 5.67
Date Open High Low Vol Cls adjCls
06-11-20 5.68 5.83 5.68 212,900 5.80 5.80
06-11-17 5.48 5.68 5.30 194,700 5.67 5.67
06-11-16 5.60 5.60 5.44 151,300 5.48 5.48
06-11-15 5.50 5.61 5.50 117,700 5.57 5.57
06-11-14 5.51 5.58 5.34 207,300 5.50 5.50
06-11-13 5.88 5.90 5.51 206,000 5.53 5.53
06-11-10 5.31 5.93 5.29 242,800 5.87 5.87
06-11-09 5.27 5.39 5.15 174,000 5.31 5.31
06-11-08 5.15 5.29 5.15 128,700 5.29 5.29
Date Open High Low Vol Cls adjCls
06-11-07 5.11 5.25 5.11 184,700 5.18 5.18
06-11-06 5.15 5.25 5.08 186,300 5.13 5.13
06-11-03 5.35 5.39 5.23 92,600 5.23 5.23
06-11-02 5.49 5.54 5.30 175,000 5.36 5.36
06-11-01 5.55 5.75 5.50 200,500 5.55 5.55
06-10-31 5.60 5.65 5.51 102,100 5.52 5.52
06-10-30 5.53 5.60 5.40 113,000 5.60 5.60
06-10-27 5.58 5.64 5.47 104,900 5.51 5.51
06-10-26 5.61 5.96 5.55 255,100 5.56 5.56
Date Open High Low Vol Cls adjCls
06-10-25 5.39 5.58 5.36 158,600 5.58 5.58
06-10-24 5.36 5.40 5.27 149,000 5.28 5.28
06-10-23 5.50 5.50 5.36 242,000 5.40 5.40
06-10-20 5.61 5.61 5.40 141,600 5.44 5.44
06-10-19 5.48 5.62 5.47 154,300 5.58 5.58
06-10-18 5.30 5.49 5.30 145,100 5.48 5.48
06-10-17 5.30 5.33 5.13 246,500 5.28 5.28
06-10-16 5.24 5.35 5.21 220,000 5.33 5.33
06-10-13 5.06 5.25 5.05 113,400 5.25 5.25
Date Open High Low Vol Cls adjCls
06-10-12 5.11 5.25 5.01 189,000 5.07 5.07
06-10-11 5.15 5.17 5.03 92,700 5.06 5.06
06-10-10 5.25 5.27 5.02 97,200 5.13 5.13
06-10-09 5.15 5.28 5.15 76,600 5.25 5.25
06-10-06 5.25 5.29 5.14 59,500 5.14 5.14
06-10-05 5.03 5.29 5.03 81,400 5.29 5.29
06-10-04 5.08 5.11 5.03 77,200 5.07 5.07
06-10-03 5.02 5.17 5.00 126,400 5.12 5.12
06-10-02 5.23 5.23 4.94 166,800 5.00 5.00
Date Open High Low Vol Cls adjCls
06-09-29 5.24 5.29 5.24 115,200 5.26 5.26
06-09-28 5.28 5.30 5.21 138,300 5.26 5.26
06-09-27 5.17 5.28 5.17 128,500 5.23 5.23
06-09-26 5.35 5.35 5.17 117,200 5.20 5.20
06-09-25 5.18 5.34 5.16 140,200 5.32 5.32
06-09-22 5.39 5.39 5.15 93,300 5.15 5.15
06-09-21 5.45 5.53 5.41 263,500 5.43 5.43
06-09-20 5.34 5.44 5.26 105,700 5.42 5.42
06-09-19 5.41 5.45 5.25 172,700 5.28 5.28
Date Open High Low Vol Cls adjCls
06-09-18 5.11 5.41 5.11 142,600 5.41 5.41
06-09-15 5.32 5.34 5.11 303,200 5.12 5.12
06-09-14 5.29 5.37 5.21 190,000 5.29 5.29
06-09-13 5.36 5.52 5.29 289,600 5.36 5.36
06-09-12 5.14 5.54 5.13 339,700 5.39 5.39
06-09-11 4.94 5.14 4.91 121,100 5.14 5.14
06-09-08 4.91 4.95 4.78 121,400 4.95 4.95
06-09-07 4.84 4.93 4.84 138,200 4.87 4.87
06-09-06 4.98 4.99 4.86 94,900 4.92 4.92
Date Open High Low Vol Cls adjCls
06-09-05 4.75 5.00 4.74 195,500 4.95 4.95
06-09-01 4.60 4.73 4.59 91,000 4.72 4.72
06-08-31 4.63 4.74 4.57 135,500 4.61 4.61
06-08-30 4.64 4.65 4.57 111,600 4.58 4.58
06-08-29 4.39 4.58 4.39 120,900 4.56 4.56
06-08-28 4.40 4.46 4.35 107,700 4.41 4.41
06-08-25 4.42 4.50 4.33 177,800 4.35 4.35
06-08-24 4.56 4.62 4.43 248,700 4.46 4.46
06-08-23 4.63 4.73 4.52 405,500 4.53 4.53
Date Open High Low Vol Cls adjCls
06-08-22 4.60 4.70 4.60 230,900 4.64 4.64
06-08-21 4.82 4.85 4.62 153,100 4.62 4.62
06-08-18 4.64 4.80 4.51 407,100 4.80 4.80
06-08-17 4.60 4.70 4.51 209,100 4.61 4.61
06-08-16 4.66 4.73 4.57 223,500 4.62 4.62
06-08-15 4.77 4.77 4.58 199,300 4.65 4.65
06-08-14 4.77 4.94 4.67 234,400 4.69 4.69
06-08-11 5.05 5.05 4.74 260,200 4.76 4.76
06-08-10 5.41 5.41 5.00 779,400 5.05 5.05
Date Open High Low Vol Cls adjCls
06-08-09 5.77 6.08 5.77 174,800 5.85 5.85
06-08-08 5.65 5.79 5.61 68,600 5.70 5.70
06-08-07 5.73 5.76 5.60 74,000 5.63 5.63
06-08-04 5.77 5.93 5.69 91,000 5.72 5.72
06-08-03 5.52 6.07 5.48 302,900 5.71 5.71
06-08-02 5.66 5.67 5.49 162,000 5.58 5.58
06-08-01 5.67 5.72 5.49 181,200 5.59 5.59
06-07-31 5.61 5.74 5.55 112,800 5.72 5.72
06-07-28 5.53 5.63 5.47 92,500 5.59 5.59
Date Open High Low Vol Cls adjCls
06-07-27 5.58 5.63 5.36 89,800 5.47 5.47
06-07-26 5.54 5.70 5.42 89,000 5.58 5.58
06-07-25 5.50 5.73 5.42 98,000 5.59 5.59
06-07-24 5.67 5.68 5.36 119,300 5.48 5.48
06-07-21 5.50 5.64 5.29 95,200 5.63 5.63
06-07-20 6.02 6.08 5.50 109,900 5.51 5.51
06-07-19 5.58 6.04 5.58 128,700 6.03 6.03
06-07-18 5.69 5.87 5.55 93,700 5.60 5.60
06-07-17 5.73 5.84 5.55 67,200 5.64 5.64
Date Open High Low Vol Cls adjCls
06-07-14 5.65 5.82 5.51 168,900 5.76 5.76
06-07-13 5.79 5.83 5.66 109,000 5.66 5.66
06-07-12 5.90 6.00 5.81 144,700 5.81 5.81
06-07-11 5.74 6.10 5.74 355,000 5.89 5.89
06-07-10 5.65 5.65 5.55 121,600 5.63 5.63
06-07-07 5.67 5.68 5.62 87,100 5.65 5.65
06-07-06 5.81 5.84 5.69 312,900 5.70 5.70
06-07-05 5.78 5.89 5.72 286,800 5.82 5.82
06-07-03 5.77 5.88 5.67 73,500 5.88 5.88
Date Open High Low Vol Cls adjCls
06-06-30 5.73 5.79 5.57 201,000 5.77 5.77
06-06-29 5.51 5.77 5.46 211,400 5.76 5.76
06-06-28 5.53 5.66 5.47 205,200 5.51 5.51
06-06-27 5.59 5.66 5.52 100,900 5.54 5.54
06-06-26 5.52 5.62 5.52 92,500 5.62 5.62
06-06-23 5.51 5.55 5.43 191,600 5.50 5.50
06-06-22 5.51 5.57 5.47 74,700 5.55 5.55
06-06-21 5.44 5.65 5.42 105,900 5.56 5.56
06-06-20 5.61 5.62 5.39 168,100 5.47 5.47
Date Open High Low Vol Cls adjCls
06-06-19 5.78 5.78 5.62 224,900 5.62 5.62
06-06-16 5.77 5.82 5.70 400,400 5.80 5.80
06-06-15 5.72 5.81 5.60 109,800 5.78 5.78
06-06-14 5.58 5.72 5.53 124,200 5.65 5.65
06-06-13 5.78 5.82 5.58 201,700 5.58 5.58
06-06-12 5.67 5.85 5.67 289,300 5.76 5.76
06-06-09 6.06 6.09 5.67 328,500 5.68 5.68
06-06-08 6.10 6.20 5.87 174,700 6.05 6.05
06-06-07 6.32 6.41 6.12 210,000 6.12 6.12
Date Open High Low Vol Cls adjCls
06-06-06 6.16 6.35 6.15 319,100 6.35 6.35
06-06-05 6.30 6.33 6.16 230,100 6.17 6.17
06-06-02 6.22 6.32 6.20 142,400 6.28 6.28
06-06-01 6.30 6.32 6.18 106,600 6.22 6.22
06-05-31 6.28 6.36 6.16 182,600 6.31 6.31
06-05-30 6.55 6.55 6.25 126,900 6.26 6.26
06-05-26 6.48 6.64 6.43 112,900 6.59 6.59
06-05-25 6.66 6.66 6.39 185,500 6.48 6.48
06-05-24 6.35 6.64 6.12 279,900 6.58 6.58
Date Open High Low Vol Cls adjCls
06-05-23 6.67 6.71 6.33 217,000 6.33 6.33
06-05-22 6.65 6.71 6.42 275,700 6.65 6.65
06-05-19 6.90 6.92 6.65 228,200 6.70 6.70
06-05-18 7.10 7.20 6.89 124,900 6.95 6.95
06-05-17 7.10 7.24 7.08 183,600 7.08 7.08
06-05-16 7.16 7.25 7.10 314,200 7.18 7.18
06-05-15 7.23 7.27 7.14 348,600 7.18 7.18
06-05-12 7.30 7.38 7.21 266,900 7.30 7.30
06-05-11 7.43 7.44 7.30 282,300 7.34 7.34
Date Open High Low Vol Cls adjCls
06-05-10 7.35 7.57 7.31 245,300 7.45 7.45
06-05-09 7.53 7.53 7.28 365,900 7.35 7.35
06-05-08 7.16 7.53 7.16 280,400 7.51 7.51
06-05-05 7.21 7.34 7.17 800,300 7.20 7.20
06-05-04 7.21 7.34 7.16 271,400 7.20 7.20
06-05-03 7.24 7.36 7.16 293,100 7.18 7.18
06-05-02 7.13 7.41 7.12 316,300 7.26 7.26
06-05-01 7.20 7.38 7.13 235,900 7.13 7.13
06-04-28 7.30 7.42 7.15 198,900 7.22 7.22
Date Open High Low Vol Cls adjCls
06-04-27 7.26 7.47 7.25 225,400 7.26 7.26
06-04-26 7.48 7.53 7.25 231,900 7.33 7.33
06-04-25 7.66 7.66 7.44 160,400 7.48 7.48
06-04-24 7.70 7.74 7.57 146,200 7.60 7.60
06-04-21 7.80 7.80 7.60 166,300 7.74 7.74
06-04-20 7.70 7.72 7.58 133,500 7.72 7.72
06-04-19 7.68 7.75 7.60 241,100 7.71 7.71
06-04-18 7.53 7.75 7.52 203,800 7.70 7.70
06-04-17 7.86 7.90 7.52 235,700 7.55 7.55
Date Open High Low Vol Cls adjCls
06-04-13 7.65 7.84 7.63 330,900 7.82 7.82
06-04-12 7.54 7.73 7.52 672,000 7.65 7.65
06-04-11 7.76 7.76 7.42 502,200 7.50 7.50
06-04-10 7.80 7.80 7.51 2,476,600 7.76 7.76
06-04-07 7.03 7.05 6.85 208,900 6.99 6.99
06-04-06 7.04 7.04 6.96 362,100 7.02 7.02
06-04-05 7.03 7.12 6.96 122,300 7.00 7.00
06-04-04 7.04 7.06 6.90 129,300 7.06 7.06
06-04-03 7.07 7.10 6.96 161,800 7.04 7.04
Date Open High Low Vol Cls adjCls
06-03-31 6.89 7.10 6.80 170,200 7.10 7.10
06-03-30 6.58 6.86 6.50 394,500 6.86 6.86
06-03-29 6.50 6.62 6.50 126,400 6.56 6.56
06-03-28 6.55 6.63 6.50 176,800 6.51 6.51
06-03-27 6.74 6.76 6.54 131,000 6.57 6.57
06-03-24 6.83 6.83 6.65 73,400 6.78 6.78
06-03-23 6.69 6.81 6.67 97,700 6.80 6.80
06-03-22 6.57 6.74 6.51 71,000 6.72 6.72
06-03-21 6.54 6.77 6.53 141,500 6.54 6.54
Date Open High Low Vol Cls adjCls
06-03-20 6.64 6.75 6.61 88,800 6.73 6.73
06-03-17 6.76 6.77 6.58 261,000 6.68 6.68
06-03-16 6.68 6.77 6.64 170,300 6.73 6.73
06-03-15 6.72 6.72 6.57 237,900 6.68 6.68
06-03-14 6.56 6.69 6.52 375,500 6.68 6.68
06-03-13 6.52 6.60 6.51 72,600 6.53 6.53
06-03-10 6.51 6.55 6.47 78,400 6.54 6.54
06-03-09 6.55 6.57 6.50 103,400 6.50 6.50
06-03-08 6.50 6.60 6.47 86,300 6.55 6.55
Date Open High Low Vol Cls adjCls
06-03-07 6.50 6.57 6.50 84,000 6.51 6.51
06-03-06 6.50 6.53 6.47 160,200 6.50 6.50
06-03-03 6.50 6.61 6.50 87,800 6.50 6.50
06-03-02 6.48 6.60 6.48 83,100 6.52 6.52
06-03-01 6.43 6.51 6.35 605,900 6.51 6.51
06-02-28 6.38 6.42 6.36 202,800 6.38 6.38
06-02-27 6.35 6.40 6.30 481,700 6.35 6.35
06-02-24 6.23 6.34 6.23 197,700 6.30 6.30
06-02-23 6.22 6.27 6.21 166,600 6.27 6.27
Date Open High Low Vol Cls adjCls
06-02-22 6.25 6.33 6.23 196,300 6.23 6.23
06-02-21 6.48 6.48 6.23 217,500 6.27 6.27
06-02-17 6.46 6.46 6.27 197,700 6.38 6.38
06-02-16 6.42 6.49 6.37 214,900 6.44 6.44
06-02-15 6.55 6.55 6.42 323,300 6.44 6.44
06-02-14 6.32 6.69 6.20 936,200 6.57 6.57
06-02-13 6.32 6.38 6.16 207,100 6.29 6.29
06-02-10 6.23 6.38 6.19 134,200 6.37 6.37
06-02-09 6.28 6.37 6.25 105,800 6.27 6.27
Date Open High Low Vol Cls adjCls
06-02-08 6.35 6.35 6.23 227,300 6.28 6.28
06-02-07 6.43 6.45 6.22 190,500 6.32 6.32
06-02-06 6.40 6.75 6.30 265,100 6.43 6.43
06-02-03 6.48 6.50 6.39 310,300 6.41 6.41
06-02-02 6.53 6.53 6.34 204,800 6.47 6.47
06-02-01 6.60 6.60 6.47 314,700 6.53 6.53
06-01-31 6.66 6.69 6.55 343,900 6.57 6.57
06-01-30 6.74 6.79 6.63 271,400 6.70 6.70
06-01-27 6.81 6.82 6.71 431,900 6.77 6.77
Date Open High Low Vol Cls adjCls
06-01-26 6.77 6.92 6.47 486,900 6.86 6.86
06-01-25 6.82 6.92 6.70 294,000 6.91 6.91
06-01-24 6.64 6.81 6.64 106,500 6.79 6.79
06-01-23 6.50 6.66 6.50 185,500 6.65 6.65
06-01-20 6.60 6.60 6.48 235,500 6.51 6.51
06-01-19 6.59 6.60 6.49 296,200 6.57 6.57
06-01-18 6.55 6.60 6.47 207,100 6.59 6.59
06-01-17 6.61 6.65 6.52 101,700 6.58 6.58
06-01-13 6.67 6.67 6.51 161,500 6.60 6.60
Date Open High Low Vol Cls adjCls
06-01-12 6.66 6.68 6.54 94,700 6.64 6.64
06-01-11 6.61 6.64 6.50 170,000 6.62 6.62
06-01-10 6.43 6.58 6.40 406,300 6.53 6.53
06-01-09 6.44 6.56 6.41 130,200 6.48 6.48
06-01-06 6.60 6.69 6.43 441,000 6.52 6.52
06-01-05 6.41 6.60 6.34 848,800 6.47 6.47
06-01-04 6.36 6.44 6.35 332,500 6.39 6.39
06-01-03 6.52 6.55 6.30 223,900 6.36 6.36
05-12-30 6.45 6.58 6.42 201,900 6.42 6.42
Date Open High Low Vol Cls adjCls
05-12-29 6.51 6.68 6.44 326,900 6.46 6.46
05-12-28 6.72 6.76 6.49 312,800 6.50 6.50
05-12-27 6.81 6.90 6.73 277,700 6.73 6.73
05-12-23 6.89 6.92 6.69 113,200 6.84 6.84
05-12-22 6.89 6.95 6.80 113,100 6.87 6.87
05-12-21 6.80 6.95 6.79 93,500 6.88 6.88
05-12-20 6.95 6.99 6.80 118,200 6.84 6.84
05-12-19 7.02 7.03 6.91 161,800 6.99 6.99
05-12-16 7.30 7.32 7.04 289,300 7.04 7.04
Date Open High Low Vol Cls adjCls
05-12-15 7.25 7.31 7.19 406,000 7.24 7.24
05-12-14 7.27 7.34 7.12 314,100 7.26 7.26
05-12-13 7.35 7.45 7.22 700,600 7.31 7.31
05-12-12 7.56 7.60 7.35 101,900 7.38 7.38
05-12-09 7.55 7.64 7.42 406,700 7.47 7.47
05-12-08 7.57 7.65 7.30 677,000 7.50 7.50
05-12-07 7.07 7.14 7.05 53,200 7.12 7.12
05-12-06 7.05 7.14 7.02 101,300 7.11 7.11
05-12-05 6.95 7.38 6.95 259,300 7.07 7.07
Date Open High Low Vol Cls adjCls
05-12-02 6.84 6.99 6.81 95,300 6.90 6.90
05-12-01 7.03 7.03 6.90 112,300 6.91 6.91
05-11-30 6.81 6.96 6.70 164,300 6.93 6.93
05-11-29 6.83 6.89 6.75 82,300 6.83 6.83
05-11-28 6.86 6.98 6.74 140,800 6.85 6.85
05-11-25 6.95 6.96 6.94 24,800 6.95 6.95
05-11-23 6.92 7.05 6.92 195,100 6.97 6.97
05-11-22 6.69 6.98 6.65 315,100 6.98 6.98
05-11-21 6.54 6.74 6.51 140,900 6.72 6.72
Date Open High Low Vol Cls adjCls
05-11-18 6.58 6.58 6.45 159,500 6.56 6.56
05-11-17 6.36 6.51 6.35 94,100 6.49 6.49
05-11-16 6.37 6.46 6.30 102,800 6.42 6.42
05-11-15 6.50 6.52 6.40 101,100 6.41 6.41
05-11-14 6.60 6.74 6.49 68,100 6.54 6.54
05-11-11 6.75 6.78 6.61 55,400 6.65 6.65
05-11-10 6.78 6.85 6.60 59,500 6.82 6.82
05-11-09 6.80 6.90 6.72 126,800 6.76 6.76
05-11-08 6.82 6.89 6.76 86,900 6.83 6.83
Date Open High Low Vol Cls adjCls
05-11-07 6.70 6.91 6.67 175,500 6.89 6.89
05-11-04 6.67 6.73 6.58 66,800 6.59 6.59
05-11-03 6.83 6.92 6.69 80,500 6.70 6.70
05-11-02 6.60 6.89 6.60 107,400 6.89 6.89
05-11-01 6.74 6.77 6.58 103,800 6.59 6.59
05-10-31 6.53 6.88 6.27 246,500 6.79 6.79
05-10-28 6.55 6.74 6.33 101,200 6.61 6.61
05-10-27 6.70 6.79 6.50 137,500 6.50 6.50
05-10-26 6.49 6.73 6.48 142,500 6.70 6.70
Date Open High Low Vol Cls adjCls
05-10-25 6.47 6.61 6.43 73,900 6.60 6.60
05-10-24 6.42 6.55 6.33 86,100 6.53 6.53
05-10-21 6.48 6.68 6.35 152,800 6.36 6.36
05-10-20 6.50 6.64 6.35 94,600 6.53 6.53
05-10-19 6.45 6.49 6.39 402,000 6.49 6.49
05-10-18 6.65 6.65 6.46 73,400 6.50 6.50
05-10-17 6.74 6.74 6.37 69,600 6.62 6.62
05-10-14 6.62 6.70 6.50 125,900 6.70 6.70
05-10-13 6.35 6.63 6.33 80,600 6.52 6.52
Date Open High Low Vol Cls adjCls
05-10-12 6.28 6.45 5.83 232,900 6.41 6.41
05-10-11 6.53 6.54 6.30 178,600 6.30 6.30
05-10-10 6.68 6.77 6.45 119,200 6.50 6.50
05-10-07 6.73 6.79 6.58 88,600 6.71 6.71
05-10-06 6.79 6.85 6.60 78,700 6.65 6.65
05-10-05 6.78 6.82 6.70 96,400 6.78 6.78
05-10-04 6.99 6.99 6.76 110,600 6.79 6.79
05-10-03 6.99 7.08 6.90 139,700 6.93 6.93
05-09-30 7.02 7.02 6.95 140,300 7.01 7.01
Date Open High Low Vol Cls adjCls
05-09-29 6.85 7.02 6.85 119,600 7.02 7.02
05-09-28 6.85 6.94 6.81 106,300 6.88 6.88
05-09-27 6.85 6.89 6.75 109,200 6.85 6.85
05-09-26 7.09 7.15 6.77 147,700 6.80 6.80
05-09-23 7.08 7.12 6.98 77,600 7.12 7.12
05-09-22 6.77 7.08 6.77 70,200 7.06 7.06
05-09-21 7.08 7.08 6.76 213,400 6.78 6.78
05-09-20 7.30 7.38 7.05 165,700 7.10 7.10
05-09-19 7.32 7.40 7.15 489,800 7.30 7.30
Date Open High Low Vol Cls adjCls
05-09-16 6.66 6.72 6.50 958,000 6.72 6.72
05-09-15 6.75 6.76 6.45 245,700 6.60 6.60
05-09-14 6.77 6.85 6.67 174,400 6.69 6.69
05-09-13 6.84 6.85 6.68 166,800 6.78 6.78
05-09-12 6.84 6.92 6.81 153,000 6.89 6.89
05-09-09 6.89 6.92 6.83 82,300 6.89 6.89
05-09-08 6.89 6.95 6.78 94,400 6.88 6.88
05-09-07 6.91 6.96 6.84 174,700 6.93 6.93
05-09-06 6.95 7.05 6.90 157,300 6.94 6.94
Date Open High Low Vol Cls adjCls
05-09-02 6.94 7.12 6.94 307,100 6.98 6.98
05-09-01 6.85 7.04 6.85 141,200 6.97 6.97
05-08-31 7.00 7.01 6.67 207,200 6.95 6.95
05-08-30 6.90 7.01 6.80 218,200 6.98 6.98
05-08-29 6.69 6.94 6.66 339,300 6.92 6.92
05-08-26 6.79 6.83 6.70 189,000 6.71 6.71
05-08-25 6.76 6.93 6.70 234,800 6.78 6.78
05-08-24 6.89 6.92 6.70 181,500 6.76 6.76
05-08-23 7.05 7.09 6.88 191,000 6.94 6.94
Date Open High Low Vol Cls adjCls
05-08-22 7.11 7.30 7.04 128,800 7.09 7.09
05-08-19 7.27 7.34 7.10 154,700 7.11 7.11
05-08-18 7.32 7.36 7.28 78,100 7.31 7.31
05-08-17 7.31 7.48 7.22 96,800 7.38 7.38
05-08-16 7.40 7.44 7.25 129,800 7.28 7.28
05-08-15 7.24 7.50 7.24 89,800 7.44 7.44
05-08-12 7.40 7.40 7.02 203,900 7.26 7.26
05-08-11 7.37 7.57 7.24 212,700 7.46 7.46
05-08-10 7.58 7.64 7.25 256,800 7.43 7.43
Date Open High Low Vol Cls adjCls
05-08-09 7.19 7.23 7.05 92,600 7.17 7.17
05-08-08 7.20 7.29 7.08 150,400 7.21 7.21
05-08-05 7.28 7.50 7.09 204,300 7.09 7.09
05-08-04 7.53 7.60 7.29 117,500 7.30 7.30
05-08-03 7.60 7.76 7.46 126,300 7.52 7.52
05-08-02 7.52 7.73 7.50 71,700 7.69 7.69
05-08-01 7.50 7.65 7.44 95,200 7.58 7.58
05-07-29 7.35 7.86 7.35 266,600 7.46 7.46
05-07-28 7.30 7.44 7.25 68,100 7.36 7.36
Date Open High Low Vol Cls adjCls
05-07-27 7.15 7.30 7.15 65,100 7.28 7.28
05-07-26 7.15 7.32 7.15 60,400 7.16 7.16
05-07-25 7.15 7.45 7.14 182,600 7.17 7.17
05-07-22 7.15 7.29 7.15 78,400 7.25 7.25
05-07-21 7.31 7.34 7.16 68,600 7.19 7.19
05-07-20 7.10 7.36 7.07 75,400 7.32 7.32
05-07-19 7.16 7.24 7.09 72,800 7.15 7.15
05-07-18 7.02 7.22 7.01 58,700 7.07 7.07
05-07-15 7.01 7.18 7.01 72,200 7.11 7.11
Date Open High Low Vol Cls adjCls
05-07-14 7.11 7.19 7.05 61,000 7.05 7.05
05-07-13 7.17 7.18 7.06 137,600 7.09 7.09
05-07-12 7.27 7.28 7.16 171,200 7.19 7.19
05-07-11 7.12 7.40 7.11 206,500 7.37 7.37
05-07-08 7.13 7.19 7.04 188,200 7.18 7.18
05-07-07 7.05 7.11 6.98 132,600 7.03 7.03
05-07-06 7.33 7.44 7.05 169,500 7.05 7.05
05-07-05 7.12 7.30 7.07 124,800 7.28 7.28
05-07-01 7.14 7.19 7.05 129,600 7.10 7.10
Date Open High Low Vol Cls adjCls
05-06-30 6.99 7.10 6.99 203,800 7.04 7.04
05-06-29 6.97 7.11 6.91 81,200 7.02 7.02
05-06-28 7.08 7.13 6.90 166,300 7.05 7.05
05-06-27 7.00 7.13 6.93 146,600 7.11 7.11
05-06-24 7.22 7.27 6.90 284,700 7.07 7.07
05-06-23 7.22 7.35 7.22 76,900 7.26 7.26
05-06-22 7.17 7.37 7.17 75,900 7.23 7.23
05-06-21 7.13 7.30 7.11 86,200 7.19 7.19
05-06-20 7.04 7.37 7.01 115,700 7.18 7.18
Date Open High Low Vol Cls adjCls
05-06-17 7.38 7.38 7.08 223,200 7.11 7.11
05-06-16 7.36 7.41 7.20 106,000 7.27 7.27
05-06-15 7.40 7.43 7.22 108,300 7.36 7.36
05-06-14 7.30 7.47 7.19 120,200 7.44 7.44
05-06-13 7.35 7.44 7.32 119,200 7.34 7.34
05-06-10 7.39 7.52 7.32 86,900 7.38 7.38
05-06-09 7.24 7.48 7.20 72,700 7.43 7.43
05-06-08 7.31 7.38 7.14 92,300 7.32 7.32
05-06-07 7.22 7.44 7.17 192,500 7.27 7.27
Date Open High Low Vol Cls adjCls
05-06-06 7.24 7.34 7.17 140,200 7.18 7.18
05-06-03 7.30 7.48 7.23 154,700 7.23 7.23
05-06-02 7.30 7.40 7.30 232,800 7.32 7.32
05-06-01 7.29 7.60 7.22 202,100 7.34 7.34
05-05-31 7.68 7.75 7.41 163,000 7.41 7.41
05-05-27 7.59 7.79 7.55 133,700 7.75 7.75
05-05-26 7.44 7.70 7.41 84,600 7.65 7.65
05-05-25 7.51 7.65 7.19 145,800 7.42 7.42
05-05-24 7.67 7.71 7.45 255,800 7.55 7.55
Date Open High Low Vol Cls adjCls
05-05-23 7.38 7.75 7.14 262,000 7.67 7.67
05-05-20 7.37 7.42 7.30 89,100 7.42 7.42
05-05-19 7.46 7.48 7.30 247,900 7.36 7.36
05-05-18 7.24 7.60 7.24 332,400 7.44 7.44
05-05-17 7.10 7.42 7.06 355,800 7.34 7.34
05-05-16 6.80 7.17 6.76 320,000 7.15 7.15
05-05-13 6.66 6.89 6.66 175,200 6.72 6.72
05-05-12 6.83 6.85 6.62 184,500 6.63 6.63
05-05-11 6.80 6.84 6.75 125,700 6.83 6.83
Date Open High Low Vol Cls adjCls
05-05-10 7.15 7.15 6.79 212,600 6.81 6.81
05-05-09 7.05 7.16 6.98 187,600 7.03 7.03
05-05-06 6.95 7.06 6.82 150,900 7.00 7.00
05-05-05 6.83 7.00 6.83 153,000 6.95 6.95
05-05-04 6.85 6.97 6.79 87,200 6.86 6.86
05-05-03 6.96 6.97 6.68 168,200 6.81 6.81
05-05-02 6.63 6.84 6.59 199,600 6.81 6.81
05-04-29 6.89 6.97 6.52 173,100 6.70 6.70
05-04-28 6.77 6.96 6.76 168,800 6.86 6.86
Date Open High Low Vol Cls adjCls
05-04-27 6.77 6.89 6.75 334,500 6.81 6.81
05-04-26 6.75 6.94 6.74 151,500 6.80 6.80
05-04-25 7.01 7.18 6.75 351,800 6.79 6.79
05-04-22 7.25 7.43 6.92 547,800 7.03 7.03
05-04-21 7.42 7.57 7.25 1,388,200 7.25 7.25
05-04-20 7.65 7.83 7.59 220,200 7.63 7.63
05-04-19 7.49 7.71 7.49 185,300 7.56 7.56
05-04-18 7.51 7.69 7.40 129,400 7.53 7.53
05-04-15 7.60 7.70 7.43 190,300 7.43 7.43
Date Open High Low Vol Cls adjCls
05-04-14 7.52 7.65 7.33 163,100 7.61 7.61
05-04-13 7.67 7.70 7.38 48,700 7.56 7.56
05-04-12 7.41 7.74 7.41 188,300 7.65 7.65
05-04-11 7.58 7.71 7.41 103,500 7.41 7.41
05-04-08 7.66 7.71 7.50 65,300 7.58 7.58
05-04-07 7.75 7.79 7.60 96,500 7.69 7.69
05-04-06 7.59 7.72 7.59 109,500 7.72 7.72
05-04-05 7.59 7.65 7.53 127,600 7.61 7.61
05-04-04 7.43 7.61 7.42 87,700 7.60 7.60
Date Open High Low Vol Cls adjCls
05-04-01 7.61 7.65 7.45 207,600 7.49 7.49
05-03-31 7.55 7.58 7.49 244,400 7.57 7.57
05-03-30 7.30 7.55 7.30 124,900 7.51 7.51
05-03-29 7.46 7.49 7.27 149,800 7.30 7.30
05-03-28 7.26 7.42 7.26 102,600 7.38 7.38
05-03-24 7.30 7.41 7.25 135,100 7.28 7.28
05-03-23 7.47 7.56 7.27 120,700 7.33 7.33
05-03-22 7.46 7.57 7.46 65,200 7.51 7.51
05-03-21 7.54 7.65 7.42 161,700 7.50 7.50
Date Open High Low Vol Cls adjCls
05-03-18 7.82 7.82 7.58 201,700 7.58 7.58
05-03-17 7.71 7.79 7.70 404,800 7.77 7.77
05-03-16 7.75 7.87 7.75 613,000 7.82 7.82
05-03-15 7.78 7.85 7.76 163,400 7.77 7.77
05-03-14 7.82 7.85 7.75 208,300 7.81 7.81
05-03-11 7.71 7.85 7.70 252,400 7.76 7.76
05-03-10 7.75 7.89 7.70 128,700 7.78 7.78
05-03-09 7.70 7.82 7.70 110,700 7.75 7.75
05-03-08 7.80 7.81 7.70 155,200 7.75 7.75
Date Open High Low Vol Cls adjCls
05-03-07 7.65 7.82 7.55 399,800 7.76 7.76
05-03-04 7.70 7.90 7.63 358,800 7.69 7.69
05-03-03 7.64 7.75 7.55 774,200 7.69 7.69
05-03-02 7.50 7.65 7.46 211,900 7.57 7.57
05-03-01 7.50 7.55 7.45 259,000 7.53 7.53
05-02-28 7.45 7.52 7.37 307,500 7.50 7.50
05-02-25 7.38 7.45 7.31 124,500 7.40 7.40
05-02-24 7.44 7.45 7.34 339,300 7.41 7.41
05-02-23 7.40 7.45 7.37 100,800 7.40 7.40
Date Open High Low Vol Cls adjCls
05-02-22 7.50 7.51 7.36 161,100 7.38 7.38
05-02-18 7.53 7.55 7.41 417,700 7.48 7.48
05-02-17 7.54 7.63 7.43 348,600 7.43 7.43
05-02-16 7.63 7.65 7.54 332,000 7.56 7.56
05-02-15 7.41 7.70 7.35 1,464,200 7.70 7.70
05-02-14 7.65 7.65 7.41 175,300 7.41 7.41
05-02-11 7.52 7.69 7.50 144,800 7.58 7.58
05-02-10 7.66 7.85 7.49 852,900 7.53 7.53
05-02-09 7.78 7.83 7.58 664,100 7.60 7.60
Date Open High Low Vol Cls adjCls
05-02-08 7.70 8.00 7.70 586,600 7.78 7.78
05-02-07 7.90 7.98 7.57 338,300 7.74 7.74
05-02-04 7.83 8.06 7.77 496,900 8.06 8.06
05-02-03 7.78 7.83 7.60 232,300 7.80 7.80
05-02-02 7.45 7.80 7.37 220,600 7.71 7.71
05-02-01 7.30 7.46 7.30 600,400 7.46 7.46
05-01-31 7.49 7.57 7.34 146,700 7.35 7.35
05-01-28 7.37 7.43 7.26 87,900 7.33 7.33
05-01-27 7.26 7.55 7.25 105,900 7.43 7.43
Date Open High Low Vol Cls adjCls
05-01-26 7.28 7.34 7.23 116,100 7.32 7.32
05-01-25 7.32 7.43 7.22 219,200 7.28 7.28
05-01-24 7.41 7.67 7.30 208,400 7.30 7.30
05-01-21 7.74 7.75 7.44 254,600 7.45 7.45
05-01-20 7.52 7.71 7.41 194,100 7.60 7.60
05-01-19 7.60 7.62 7.20 591,000 7.48 7.48
05-01-18 8.08 8.25 7.59 508,600 7.68 7.68
05-01-14 7.90 7.99 7.65 225,300 7.86 7.86
05-01-13 7.77 7.88 7.57 180,100 7.66 7.66
Date Open High Low Vol Cls adjCls
05-01-12 7.77 7.77 7.55 291,100 7.59 7.59
05-01-11 7.75 7.78 7.33 390,900 7.63 7.63
05-01-10 7.80 7.95 7.75 314,500 7.75 7.75
05-01-07 8.15 8.15 7.91 220,600 7.99 7.99
05-01-06 8.14 8.26 8.03 88,200 8.09 8.09
05-01-05 8.01 8.27 8.00 446,600 8.07 8.07
05-01-04 8.50 8.51 7.91 180,100 8.05 8.05
05-01-03 8.45 8.55 8.35 72,400 8.39 8.39
04-12-31 8.40 8.49 8.40 54,000 8.40 8.40
Date Open High Low Vol Cls adjCls
04-12-30 8.66 8.75 8.33 456,900 8.48 8.48
04-12-29 8.31 8.58 8.31 642,400 8.42 8.42
04-12-28 8.35 8.44 8.28 119,000 8.38 8.38
04-12-27 8.24 8.39 8.19 194,300 8.37 8.37
04-12-23 8.25 8.27 8.03 174,300 8.15 8.15
04-12-22 8.27 8.39 8.20 153,400 8.30 8.30
04-12-21 8.47 8.52 8.27 230,200 8.38 8.38
04-12-20 8.30 8.55 8.30 108,800 8.40 8.40
04-12-17 8.76 8.76 8.33 144,000 8.48 8.48
Date Open High Low Vol Cls adjCls
04-12-16 8.90 8.93 8.59 89,400 8.72 8.72
04-12-15 8.68 8.93 8.59 158,800 8.87 8.87
04-12-14 8.80 8.89 8.70 448,900 8.89 8.89
04-12-13 8.85 8.95 8.69 584,400 8.83 8.83
04-12-10 8.72 8.91 8.70 89,900 8.78 8.78
04-12-09 8.66 8.82 8.60 123,800 8.75 8.75
04-12-08 8.37 8.81 8.31 175,300 8.80 8.80
04-12-07 8.53 8.62 8.29 190,100 8.30 8.30
04-12-06 8.30 8.79 8.26 170,600 8.62 8.62
Date Open High Low Vol Cls adjCls
04-12-03 8.25 8.50 8.25 109,700 8.50 8.50
04-12-02 8.28 8.58 8.28 71,800 8.45 8.45
04-12-01 8.39 8.59 8.27 122,000 8.36 8.36
04-11-30 8.43 8.43 8.27 103,000 8.30 8.30
04-11-29 8.30 8.47 8.16 173,700 8.40 8.40
04-11-26 8.14 8.43 8.09 37,400 8.31 8.31
04-11-24 8.25 8.50 8.21 96,500 8.43 8.43
04-11-23 8.15 8.32 8.00 121,400 8.32 8.32
04-11-22 8.13 8.18 7.95 80,800 8.08 8.08
Date Open High Low Vol Cls adjCls
04-11-19 8.31 8.42 8.12 75,900 8.12 8.12
04-11-18 8.51 8.51 8.30 236,800 8.40 8.40
04-11-17 8.46 8.67 8.34 417,100 8.46 8.46
04-11-16 8.45 8.45 8.22 263,500 8.25 8.25
04-11-15 7.74 8.36 7.72 905,600 8.31 8.31
04-11-12 7.85 8.05 7.57 442,000 7.90 7.90
04-11-11 7.73 7.73 7.53 315,300 7.67 7.67
04-11-10 7.69 7.82 7.44 231,400 7.47 7.47
04-11-09 7.84 7.99 7.50 475,900 7.67 7.67
Date Open High Low Vol Cls adjCls
04-11-08 7.78 8.00 7.78 98,600 7.89 7.89
04-11-05 7.86 8.01 7.75 139,700 7.85 7.85
04-11-04 7.88 7.95 7.75 78,100 7.95 7.95
04-11-03 7.92 8.05 7.89 131,800 7.95 7.95
04-11-02 8.00 8.09 7.93 114,600 7.97 7.97
04-11-01 7.86 8.03 7.79 231,600 7.97 7.97
04-10-29 7.85 8.11 7.85 182,200 8.08 8.08
04-10-28 8.00 8.08 7.93 197,400 7.93 7.93
04-10-27 7.94 8.16 7.94 260,400 8.05 8.05
Date Open High Low Vol Cls adjCls
04-10-26 8.04 8.15 8.00 239,800 8.05 8.05
04-10-25 8.10 8.20 8.02 107,000 8.08 8.08
04-10-22 8.00 8.15 7.90 86,200 8.14 8.14
04-10-21 7.91 8.10 7.79 122,100 8.05 8.05
04-10-20 8.00 8.19 7.95 185,400 8.00 8.00
04-10-19 8.24 8.33 8.00 145,100 8.05 8.05
04-10-18 8.55 8.55 8.02 134,500 8.06 8.06
04-10-15 8.42 8.54 8.36 66,500 8.47 8.47
04-10-14 8.46 8.55 8.39 47,000 8.45 8.45
Date Open High Low Vol Cls adjCls
04-10-13 8.68 8.68 8.45 77,600 8.54 8.54
04-10-12 8.45 8.59 8.33 65,100 8.56 8.56
04-10-11 8.62 8.63 8.48 70,800 8.54 8.54
04-10-08 8.63 8.69 8.55 213,400 8.55 8.55
04-10-07 8.70 8.75 8.47 76,300 8.65 8.65
04-10-06 8.74 8.75 8.63 95,800 8.72 8.72
04-10-05 8.66 8.80 8.46 122,300 8.66 8.66
04-10-04 8.19 8.60 8.19 128,200 8.51 8.51
04-10-01 8.20 8.41 8.03 119,600 8.35 8.35
Date Open High Low Vol Cls adjCls
04-09-30 8.37 8.51 8.24 174,700 8.30 8.30
04-09-29 8.29 8.55 8.20 156,900 8.32 8.32
04-09-28 8.07 8.43 8.06 169,800 8.30 8.30
04-09-27 8.64 8.68 8.04 171,800 8.10 8.10
04-09-24 8.69 8.75 8.58 44,100 8.59 8.59
04-09-23 8.61 8.79 8.56 105,800 8.70 8.70
04-09-22 8.69 8.80 8.53 125,900 8.58 8.58
04-09-21 8.74 8.79 8.50 102,500 8.72 8.72
04-09-20 8.45 8.76 8.41 116,000 8.62 8.62
Date Open High Low Vol Cls adjCls
04-09-17 8.70 9.03 8.56 184,800 8.60 8.60
04-09-16 8.63 8.72 8.60 120,400 8.70 8.70
04-09-15 8.30 8.77 8.27 346,100 8.60 8.60
04-09-14 7.55 8.37 7.52 527,600 8.30 8.30
04-09-13 7.53 7.67 7.52 311,200 7.62 7.62
04-09-10 7.40 7.57 7.39 159,000 7.56 7.56
04-09-09 7.40 7.48 7.40 44,100 7.41 7.41
04-09-08 7.53 7.63 7.40 38,700 7.40 7.40
04-09-07 7.43 7.63 7.41 135,500 7.49 7.49
Date Open High Low Vol Cls adjCls
04-09-03 7.53 7.66 7.33 86,400 7.40 7.40
04-09-02 7.42 7.61 7.38 107,100 7.60 7.60
04-09-01 7.34 8.08 7.28 273,300 7.44 7.44
04-08-31 7.25 7.52 7.25 59,800 7.44 7.44
04-08-30 7.43 7.51 7.30 75,800 7.30 7.30
04-08-27 7.52 7.59 7.46 42,400 7.53 7.53
04-08-26 7.41 7.60 7.39 57,500 7.56 7.56
04-08-25 7.70 7.70 7.35 354,500 7.48 7.48
04-08-24 7.65 7.66 7.57 414,900 7.60 7.60
Date Open High Low Vol Cls adjCls
04-08-23 7.49 7.68 7.49 353,000 7.59 7.59
04-08-20 7.58 7.60 7.33 259,300 7.59 7.59
04-08-19 7.49 7.60 7.20 111,500 7.55 7.55
04-08-18 7.33 7.58 7.24 94,700 7.58 7.58
04-08-17 7.28 7.50 7.26 108,700 7.36 7.36
04-08-16 7.23 7.28 7.10 177,700 7.21 7.21
04-08-13 7.48 7.60 7.29 81,500 7.31 7.31
04-08-12 7.49 7.59 7.34 143,000 7.57 7.57
04-08-11 7.63 7.75 7.50 240,600 7.60 7.60
Date Open High Low Vol Cls adjCls
04-08-10 7.43 7.75 7.21 132,600 7.73 7.73
04-08-09 7.13 7.42 7.09 164,800 7.30 7.30
04-08-06 7.15 7.30 7.10 154,700 7.15 7.15
04-08-05 7.90 7.90 7.17 372,400 7.20 7.20
04-08-04 7.36 7.70 7.32 208,100 7.54 7.54
04-08-03 7.40 7.50 7.33 66,000 7.35 7.35
04-08-02 7.35 7.55 7.35 153,700 7.55 7.55
04-07-30 7.36 7.60 7.33 90,400 7.54 7.54
04-07-29 7.13 7.58 7.10 142,500 7.50 7.50
Date Open High Low Vol Cls adjCls
04-07-28 7.48 7.48 7.11 113,000 7.18 7.18
04-07-27 7.45 7.65 7.29 122,000 7.42 7.42
04-07-26 7.19 7.45 7.19 93,200 7.40 7.40
04-07-23 7.15 7.51 7.10 140,100 7.30 7.30
04-07-22 7.59 7.63 7.01 408,200 7.40 7.40
04-07-21 7.70 7.70 7.49 138,200 7.50 7.50
04-07-20 7.65 7.67 7.50 178,800 7.62 7.62
04-07-19 7.52 7.69 7.40 226,300 7.56 7.56
04-07-16 7.70 7.75 7.51 371,400 7.57 7.57
Date Open High Low Vol Cls adjCls
04-07-15 7.60 7.75 7.48 471,100 7.61 7.61
04-07-14 7.81 7.82 7.10 772,500 7.50 7.50
04-07-13 7.77 7.93 7.50 230,600 7.86 7.86
04-07-12 7.56 7.91 7.50 650,600 7.82 7.82
04-07-09 7.40 7.75 7.25 422,100 7.61 7.61
04-07-08 8.02 8.22 7.22 587,900 7.26 7.26
04-07-07 8.08 8.29 8.06 242,000 8.19 8.19
04-07-06 8.10 8.31 7.97 212,200 8.25 8.25
04-07-02 8.31 8.39 8.03 262,500 8.25 8.25
Date Open High Low Vol Cls adjCls
04-07-01 8.20 8.30 7.92 247,400 8.17 8.17
04-06-30 7.95 8.27 7.90 719,900 8.14 8.14
04-06-29 8.24 8.60 7.50 1,400,000 8.20 8.20
04-06-28 9.41 9.64 9.33 76,500 9.33 9.33
04-06-25 9.48 9.58 9.39 168,100 9.58 9.58
04-06-24 9.24 9.58 9.21 78,400 9.55 9.55
04-06-23 9.47 9.49 9.18 125,400 9.23 9.23
04-06-22 9.39 9.57 9.21 196,700 9.33 9.33
04-06-21 9.40 9.65 9.21 167,600 9.48 9.48
Date Open High Low Vol Cls adjCls
04-06-18 9.25 9.65 9.10 229,800 9.56 9.56
04-06-17 9.55 9.55 9.36 106,300 9.37 9.37
04-06-16 9.50 9.50 9.30 48,900 9.45 9.45
04-06-15 9.34 9.50 9.15 113,700 9.38 9.38
04-06-14 9.83 9.88 9.30 131,600 9.40 9.40
04-06-10 9.80 9.90 9.66 61,500 9.90 9.90
04-06-09 9.92 9.92 9.77 70,600 9.81 9.81
04-06-08 10.08 10.09 9.79 93,500 9.88 9.88
04-06-07 9.93 10.04 9.79 105,900 10.00 10.00
Date Open High Low Vol Cls adjCls
04-06-04 9.82 10.01 9.67 108,900 9.86 9.86
04-06-03 9.86 10.05 9.80 109,700 9.84 9.84
04-06-02 10.22 10.30 9.93 84,800 9.95 9.95
04-06-01 9.96 10.24 9.68 282,700 10.18 10.18
04-05-28 9.87 9.95 9.59 60,600 9.61 9.61
04-05-27 9.45 9.81 9.35 107,600 9.81 9.81
04-05-26 9.40 9.50 9.26 93,200 9.49 9.49
04-05-25 9.53 9.56 9.40 113,400 9.45 9.45
04-05-24 9.55 9.58 9.40 101,300 9.58 9.58
Date Open High Low Vol Cls adjCls
04-05-21 9.54 9.55 9.22 116,200 9.45 9.45
04-05-20 9.45 9.54 9.20 99,900 9.54 9.54
04-05-19 9.31 9.55 9.27 171,000 9.37 9.37
04-05-18 9.25 9.48 9.10 84,100 9.30 9.30
04-05-17 9.32 9.52 9.16 102,300 9.28 9.28
04-05-14 9.33 9.55 9.20 62,400 9.33 9.33
04-05-13 9.30 9.47 9.08 227,900 9.46 9.46
04-05-12 9.56 9.56 9.08 331,100 9.41 9.41
04-05-11 9.43 9.56 9.27 148,500 9.50 9.50
Date Open High Low Vol Cls adjCls
04-05-10 9.54 9.70 9.28 211,600 9.29 9.29
04-05-07 9.91 9.95 9.58 151,000 9.69 9.69
04-05-06 10.28 10.29 9.94 189,000 10.01 10.01
04-05-05 10.00 10.10 9.95 99,300 10.05 10.05
04-05-04 10.25 10.29 9.60 463,400 9.96 9.96
04-05-03 9.95 10.30 9.95 186,100 10.20 10.20
04-04-30 10.44 10.45 9.92 148,200 9.98 9.98
04-04-29 10.04 10.33 9.99 125,700 10.22 10.22
04-04-28 10.51 10.51 10.03 160,600 10.10 10.10
Date Open High Low Vol Cls adjCls
04-04-27 10.90 10.95 10.34 524,300 10.40 10.40
04-04-26 11.03 11.10 10.75 547,800 10.90 10.90
04-04-23 10.35 10.71 10.08 298,400 10.70 10.70
04-04-22 10.89 10.95 10.26 293,700 10.35 10.35
04-04-21 10.60 11.00 10.35 215,400 10.99 10.99
04-04-20 10.39 10.50 10.22 296,400 10.44 10.44
04-04-19 10.50 10.52 10.24 315,900 10.25 10.25
04-04-16 10.70 10.85 10.33 272,800 10.46 10.46
04-04-15 10.77 11.00 10.60 81,300 10.70 10.70
Date Open High Low Vol Cls adjCls
04-04-14 10.93 11.00 10.60 154,200 10.93 10.93
04-04-13 11.00 11.07 10.85 399,400 10.90 10.90
04-04-12 11.00 11.00 10.80 166,300 10.93 10.93
04-04-08 11.07 11.15 10.77 179,100 10.88 10.88
04-04-07 10.94 11.02 10.66 229,800 11.00 11.00
04-04-06 10.80 11.08 10.58 362,400 11.05 11.05
04-04-05 10.55 11.02 10.46 328,400 10.91 10.91
04-04-02 10.26 10.55 10.25 275,500 10.50 10.50
04-04-01 9.56 10.25 9.56 626,700 10.21 10.21
Date Open High Low Vol Cls adjCls
04-03-31 9.55 9.75 9.47 1,078,300 9.55 9.55
04-03-30 9.83 9.85 9.47 405,400 9.49 9.49
04-03-29 9.81 10.15 9.62 243,200 9.71 9.71
04-03-26 9.15 9.86 9.10 269,200 9.66 9.66
04-03-25 9.20 9.30 9.02 226,700 9.15 9.15
04-03-24 9.10 9.40 9.07 159,300 9.15 9.15
04-03-23 9.47 9.83 9.10 226,500 9.13 9.13
04-03-22 9.60 9.72 9.32 123,600 9.46 9.46
04-03-19 9.65 9.96 9.47 129,300 9.75 9.75
Date Open High Low Vol Cls adjCls
04-03-18 9.73 9.85 9.54 199,900 9.60 9.60
04-03-17 9.95 10.05 9.70 243,100 9.72 9.72
04-03-16 10.15 10.30 9.81 175,000 9.81 9.81
04-03-15 10.42 10.49 9.83 154,500 10.10 10.10
04-03-12 9.70 10.40 9.63 214,900 10.34 10.34
04-03-11 10.40 10.56 9.47 341,900 9.56 9.56
04-03-10 10.29 10.58 10.07 303,100 10.43 10.43
04-03-09 10.15 10.33 10.08 144,500 10.09 10.09
04-03-08 10.22 10.37 10.05 238,300 10.06 10.06
Date Open High Low Vol Cls adjCls
04-03-05 9.95 10.15 9.75 292,500 10.06 10.06
04-03-04 9.80 10.06 9.66 286,000 9.87 9.87
04-03-03 9.75 9.81 9.56 137,500 9.74 9.74
04-03-02 9.61 9.80 9.50 153,200 9.68 9.68
04-03-01 9.44 9.62 9.33 146,100 9.48 9.48
04-02-27 9.21 9.49 9.20 140,900 9.31 9.31
04-02-26 9.09 9.36 9.00 63,100 9.22 9.22
04-02-25 9.07 9.12 8.95 67,500 9.05 9.05
04-02-24 9.11 9.19 8.90 254,600 9.06 9.06
Date Open High Low Vol Cls adjCls
04-02-23 9.27 9.36 9.02 292,200 9.06 9.06
04-02-20 9.77 9.77 9.20 256,900 9.23 9.23
04-02-19 9.66 9.95 9.61 296,300 9.62 9.62
04-02-18 9.58 9.80 9.57 257,400 9.67 9.67
04-02-17 9.86 10.04 9.55 130,800 9.60 9.60
04-02-13 9.75 9.76 9.50 102,900 9.75 9.75
04-02-12 10.05 10.08 9.75 75,200 9.75 9.75
04-02-11 10.17 10.20 9.81 120,000 10.05 10.05
04-02-10 10.17 10.25 10.06 123,100 10.10 10.10
Date Open High Low Vol Cls adjCls
04-02-09 10.17 10.37 10.07 210,300 10.20 10.20
04-02-06 9.65 9.90 9.54 523,500 9.75 9.75
04-02-05 9.36 9.81 9.36 298,800 9.70 9.70
04-02-04 9.60 9.65 9.24 780,600 9.25 9.25
04-02-03 9.98 10.00 9.61 113,300 9.70 9.70
04-02-02 10.52 10.53 9.83 178,600 9.97 9.97
04-01-30 10.00 10.36 9.87 163,300 10.19 10.19
04-01-29 10.29 10.29 9.71 181,100 10.06 10.06
04-01-28 10.61 10.98 10.12 275,800 10.18 10.18
Date Open High Low Vol Cls adjCls
04-01-27 10.62 10.71 10.41 61,100 10.63 10.63
04-01-26 10.67 10.82 10.30 108,300 10.71 10.71
04-01-23 10.68 10.91 10.28 256,600 10.75 10.75
04-01-22 11.10 11.12 10.75 123,900 10.83 10.83
04-01-21 10.92 11.06 10.83 116,100 11.00 11.00
04-01-20 10.37 10.87 10.25 457,900 10.85 10.85
04-01-16 10.37 10.40 10.14 213,000 10.23 10.23
04-01-15 10.22 10.50 10.10 69,700 10.30 10.30
04-01-14 10.35 10.50 10.28 78,200 10.29 10.29
Date Open High Low Vol Cls adjCls
04-01-13 10.37 10.50 10.12 72,000 10.50 10.50
04-01-12 10.21 10.50 10.00 163,600 10.50 10.50
04-01-09 10.34 10.50 10.00 147,800 10.18 10.18
04-01-08 10.50 10.57 10.30 195,900 10.39 10.39
04-01-07 10.64 10.70 10.25 199,500 10.48 10.48
04-01-06 10.90 10.95 10.53 152,900 10.95 10.95
04-01-05 11.00 11.04 10.80 174,200 10.91 10.91
04-01-02 11.37 11.50 10.79 132,900 10.99 10.99
03-12-31 11.40 11.48 11.05 103,200 11.06 11.06
Date Open High Low Vol Cls adjCls
03-12-30 11.40 11.62 11.28 130,500 11.45 11.45
03-12-29 11.82 12.10 11.28 339,200 11.46 11.46
03-12-26 11.30 11.75 11.30 47,300 11.72 11.72
03-12-24 11.38 11.45 11.26 57,900 11.26 11.26
03-12-23 11.19 11.32 11.15 92,200 11.30 11.30
03-12-22 10.96 11.20 10.94 76,400 11.17 11.17
03-12-19 11.07 11.14 10.51 81,100 11.02 11.02
03-12-18 10.70 10.94 10.50 203,500 10.94 10.94
03-12-17 10.68 10.80 10.42 224,900 10.63 10.63
Date Open High Low Vol Cls adjCls
03-12-16 10.20 10.90 10.15 268,100 10.51 10.51
03-12-15 11.10 11.40 10.49 126,600 10.49 10.49
03-12-12 11.01 11.30 10.44 140,400 11.00 11.00
03-12-11 10.73 11.25 10.63 178,600 11.00 11.00
03-12-10 11.19 11.19 10.65 265,000 10.68 10.68
03-12-09 11.10 11.30 11.07 105,600 11.07 11.07
03-12-08 11.24 11.32 11.01 102,300 11.11 11.11
03-12-05 11.52 11.69 10.99 235,000 11.26 11.26
03-12-04 11.60 11.83 11.45 80,100 11.71 11.71
Date Open High Low Vol Cls adjCls
03-12-03 12.01 12.06 11.48 91,500 11.64 11.64
03-12-02 11.93 12.14 11.81 149,600 11.81 11.81
03-12-01 11.95 12.14 11.75 146,900 12.00 12.00
03-11-28 11.67 11.98 11.62 37,000 11.74 11.74
03-11-26 11.76 11.89 11.21 142,900 11.70 11.70
03-11-25 11.95 11.95 11.72 177,400 11.75 11.75
03-11-24 11.75 12.10 11.69 173,300 11.81 11.81
03-11-21 11.75 11.95 11.67 213,100 11.75 11.75
03-11-20 11.80 11.93 11.66 168,000 11.77 11.77
Date Open High Low Vol Cls adjCls
03-11-19 11.75 12.00 11.65 336,200 11.76 11.76
03-11-18 11.40 11.85 11.35 466,400 11.75 11.75
03-11-17 11.19 11.42 10.84 519,600 11.17 11.17
03-11-14 11.13 11.25 10.82 237,900 11.11 11.11
03-11-13 11.24 11.50 10.78 183,800 11.06 11.06
03-11-12 10.45 11.25 10.17 545,700 11.25 11.25
03-11-11 10.39 10.49 10.00 331,000 10.35 10.35
03-11-10 10.70 10.84 10.39 134,500 10.52 10.52
03-11-07 10.84 10.85 10.50 198,200 10.62 10.62
Date Open High Low Vol Cls adjCls
03-11-06 10.88 10.88 10.45 234,900 10.80 10.80
03-11-05 10.81 10.81 10.46 187,800 10.55 10.55
03-11-04 10.47 10.86 10.44 181,000 10.75 10.75
03-11-03 10.52 10.77 10.29 210,200 10.56 10.56
03-10-31 10.70 10.75 9.89 441,300 10.46 10.46
03-10-30 10.61 10.75 10.31 478,900 10.66 10.66
03-10-29 10.00 10.48 9.98 296,500 10.48 10.48
03-10-28 9.70 10.10 9.50 191,700 10.10 10.10
03-10-27 9.65 9.84 9.47 186,400 9.79 9.79
Date Open High Low Vol Cls adjCls
03-10-24 9.37 9.58 9.21 117,800 9.57 9.57
03-10-23 9.21 9.60 9.05 244,100 9.40 9.40
03-10-22 9.91 9.97 9.42 392,900 9.44 9.44
03-10-21 10.01 10.06 9.75 160,300 9.93 9.93
03-10-20 10.05 10.05 9.75 309,500 10.04 10.04
03-10-17 10.00 10.14 9.51 383,100 10.08 10.08
03-10-16 9.97 10.06 9.83 378,000 10.00 10.00
03-10-15 9.71 10.12 9.44 418,400 10.09 10.09
03-10-14 9.25 9.70 9.10 284,800 9.70 9.70
Date Open High Low Vol Cls adjCls
03-10-13 9.15 9.30 8.89 157,800 9.27 9.27
03-10-10 9.44 9.44 9.15 182,300 9.27 9.27
03-10-09 9.20 9.50 9.15 273,400 9.35 9.35
03-10-08 9.10 9.23 9.10 579,500 9.16 9.16
03-10-07 8.59 9.16 8.58 178,900 9.15 9.15
03-10-06 8.51 8.80 8.35 245,600 8.80 8.80
03-10-03 8.51 8.75 8.14 187,000 8.54 8.54
03-10-02 7.80 8.28 7.75 137,100 8.12 8.12
03-10-01 7.60 7.86 7.50 207,300 7.70 7.70
Date Open High Low Vol Cls adjCls
03-09-30 7.85 7.98 7.48 193,800 7.52 7.52
03-09-29 7.88 8.12 7.56 154,300 7.85 7.85
03-09-26 8.20 8.31 7.55 487,300 7.76 7.76
03-09-25 8.52 8.71 8.20 275,900 8.28 8.28
03-09-24 8.95 9.00 8.50 235,700 8.54 8.54
03-09-23 8.66 8.99 8.65 109,700 8.93 8.93
03-09-22 8.89 8.93 8.67 118,400 8.68 8.68
03-09-19 8.84 9.00 8.84 96,300 8.95 8.95
03-09-18 8.95 9.03 8.85 248,200 8.95 8.95
Date Open High Low Vol Cls adjCls
03-09-17 8.95 9.00 8.77 139,800 8.90 8.90
03-09-16 9.17 9.17 8.76 165,000 8.88 8.88
03-09-15 8.94 9.07 8.80 125,900 9.05 9.05
03-09-12 8.95 9.03 8.56 152,600 8.75 8.75
03-09-11 8.91 9.03 8.78 98,900 8.90 8.90
03-09-10 8.98 8.98 8.75 67,800 8.87 8.87
03-09-09 9.49 9.49 8.83 166,000 8.95 8.95
03-09-08 9.38 9.49 9.15 111,200 9.25 9.25
03-09-05 9.49 9.49 9.00 121,300 9.04 9.04
Date Open High Low Vol Cls adjCls
03-09-04 9.44 9.44 9.18 79,400 9.25 9.25
03-09-03 9.50 9.50 9.15 340,200 9.25 9.25
03-09-02 9.61 9.62 9.40 261,600 9.49 9.49
03-08-29 9.30 9.50 9.21 117,300 9.48 9.48
03-08-28 9.15 9.34 9.06 147,200 9.33 9.33
03-08-27 8.94 9.39 8.94 155,300 9.24 9.24
03-08-26 9.20 9.25 8.89 75,400 9.10 9.10
03-08-25 9.28 9.40 9.20 242,500 9.21 9.21
03-08-22 9.18 9.33 8.91 130,800 9.21 9.21
Date Open High Low Vol Cls adjCls
03-08-21 9.05 9.17 9.00 53,900 9.12 9.12
03-08-20 8.78 9.10 8.72 117,300 9.02 9.02
03-08-19 8.56 8.95 8.45 105,100 8.83 8.83
03-08-18 8.00 8.59 7.85 130,800 8.44 8.44
03-08-15 8.02 8.06 7.81 56,100 7.84 7.84
03-08-14 8.07 8.11 7.87 156,900 8.02 8.02
03-08-13 8.45 8.50 7.95 453,500 7.97 7.97
03-08-12 8.69 8.75 8.35 192,600 8.45 8.45
03-08-11 8.50 8.99 8.50 54,600 8.74 8.74
Date Open High Low Vol Cls adjCls
03-08-08 8.69 8.87 8.38 90,700 8.47 8.47
03-08-07 8.63 8.87 8.18 109,100 8.68 8.68
03-08-06 9.18 9.55 8.59 312,500 8.59 8.59
03-08-05 9.66 9.66 8.84 129,100 9.07 9.07
03-08-04 9.50 9.50 9.10 120,500 9.18 9.18
03-08-01 9.38 9.48 9.37 330,900 9.40 9.40
03-07-31 9.20 9.40 9.02 116,000 9.32 9.32
03-07-30 9.55 10.14 9.13 137,000 9.32 9.32
03-07-29 9.77 9.78 9.44 158,600 9.50 9.50
Date Open High Low Vol Cls adjCls
03-07-28 9.24 9.70 9.10 169,800 9.60 9.60
03-07-25 9.07 9.26 9.02 23,900 9.21 9.21
03-07-24 9.39 9.70 9.10 135,700 9.10 9.10
03-07-23 9.04 9.46 8.83 192,600 9.40 9.40
03-07-22 9.31 9.31 8.93 88,000 8.93 8.93
03-07-21 9.40 9.40 9.08 39,600 9.25 9.25
03-07-18 9.45 9.51 9.20 117,300 9.40 9.40
03-07-17 9.70 9.70 9.44 272,500 9.48 9.48
03-07-16 9.65 9.75 9.31 264,700 9.74 9.74
Date Open High Low Vol Cls adjCls
03-07-15 9.05 9.66 9.01 144,200 9.66 9.66
03-07-14 9.20 9.20 9.02 138,000 9.10 9.10
03-07-11 9.02 9.39 9.02 204,900 9.15 9.15
03-07-10 9.15 9.20 8.73 97,700 9.00 9.00
03-07-09 9.15 9.44 8.95 274,900 9.23 9.23
03-07-08 8.50 9.27 8.50 1,527,700 9.25 9.25
03-07-07 8.60 8.65 8.39 142,600 8.64 8.64
03-07-03 8.45 8.50 8.30 15,000 8.38 8.38
03-07-02 8.20 8.48 8.05 56,800 8.36 8.36
Date Open High Low Vol Cls adjCls
03-07-01 8.24 8.29 7.99 112,400 8.11 8.11
03-06-30 8.39 8.75 8.11 296,700 8.39 8.39
03-06-27 8.51 8.52 8.24 48,900 8.24 8.24
03-06-26 8.40 8.60 8.13 47,500 8.60 8.60
03-06-25 8.60 8.60 8.17 62,300 8.30 8.30
03-06-24 8.05 8.71 8.05 72,800 8.60 8.60
03-06-23 8.62 8.70 8.00 119,100 8.03 8.03
03-06-20 8.50 8.85 8.50 87,900 8.66 8.66
03-06-19 8.81 8.81 8.50 195,600 8.50 8.50
Date Open High Low Vol Cls adjCls
03-06-18 8.07 8.91 8.03 566,900 8.89 8.89
03-06-17 8.35 8.35 8.05 151,400 8.08 8.08
03-06-16 8.25 8.28 8.01 87,600 8.16 8.16
03-06-13 8.27 8.27 7.96 92,800 8.03 8.03
03-06-12 8.36 8.40 8.12 112,900 8.25 8.25
03-06-11 8.25 8.35 8.17 433,200 8.25 8.25
03-06-10 8.14 8.32 8.02 72,900 8.25 8.25
03-06-09 8.35 8.50 8.02 124,800 8.08 8.08
03-06-06 8.49 8.50 7.98 291,600 8.07 8.07
Date Open High Low Vol Cls adjCls
03-06-05 8.30 8.40 8.17 81,800 8.35 8.35
03-06-04 8.11 8.31 8.11 81,600 8.17 8.17
03-06-03 8.25 8.30 8.00 77,200 8.17 8.17
03-06-02 7.94 8.49 7.92 149,300 8.15 8.15
03-05-30 8.20 8.35 8.20 654,100 8.35 8.35
03-05-29 8.33 8.36 8.14 124,300 8.30 8.30
03-05-28 8.00 8.20 7.91 88,800 8.18 8.18
03-05-27 7.61 7.98 7.61 129,800 7.96 7.96
03-05-23 7.40 7.50 7.31 104,000 7.45 7.45
Date Open High Low Vol Cls adjCls
03-05-22 7.50 7.50 7.32 58,400 7.40 7.40
03-05-21 7.45 7.52 7.43 42,600 7.45 7.45
03-05-20 7.61 7.85 7.42 110,700 7.46 7.46
03-05-19 7.81 8.10 7.57 87,700 7.72 7.72
03-05-16 7.98 8.24 7.97 80,500 8.00 8.00
03-05-15 8.26 8.39 8.00 107,000 8.08 8.08
03-05-14 8.20 8.35 8.20 67,800 8.23 8.23
03-05-13 8.20 8.29 8.16 95,500 8.17 8.17
03-05-12 8.31 8.45 8.05 204,600 8.21 8.21
Date Open High Low Vol Cls adjCls
03-05-09 8.50 8.50 8.32 192,200 8.45 8.45
03-05-08 8.50 8.50 8.32 57,500 8.50 8.50
03-05-07 8.28 8.53 8.14 92,600 8.49 8.49
03-05-06 8.37 8.45 8.25 157,800 8.31 8.31
03-05-05 7.82 8.56 7.65 290,200 8.37 8.37
03-05-02 7.51 7.86 7.50 54,600 7.80 7.80
03-05-01 7.60 7.83 7.40 110,300 7.68 7.68
03-04-30 7.80 7.84 7.60 148,100 7.61 7.61
03-04-29 8.00 8.20 7.87 121,100 7.89 7.89
Date Open High Low Vol Cls adjCls
03-04-28 7.80 8.19 7.70 124,500 8.01 8.01
03-04-25 7.45 7.95 7.40 113,500 7.76 7.76
03-04-24 7.50 7.51 7.38 120,600 7.51 7.51
03-04-23 7.40 7.47 7.30 67,000 7.40 7.40
03-04-22 7.60 7.61 7.10 132,300 7.40 7.40
03-04-21 7.25 7.79 7.10 241,900 7.69 7.69
03-04-17 7.19 7.30 6.97 196,400 7.25 7.25
03-04-16 7.10 7.10 6.95 94,800 6.97 6.97
03-04-15 7.05 7.09 6.98 158,300 7.00 7.00
Date Open High Low Vol Cls adjCls
03-04-14 7.00 7.20 7.00 22,100 7.10 7.10
03-04-11 7.01 7.15 7.00 36,100 7.00 7.00
03-04-10 7.15 7.15 7.00 29,600 7.02 7.02
03-04-09 7.61 7.63 7.00 77,100 7.14 7.14
03-04-08 7.19 7.65 7.19 116,500 7.35 7.35
03-04-07 7.03 7.26 6.91 49,800 7.20 7.20
03-04-04 6.90 7.10 6.88 78,800 6.90 6.90
03-04-03 6.73 7.00 6.72 147,900 6.90 6.90
03-04-02 6.58 6.79 6.58 64,700 6.70 6.70
Date Open High Low Vol Cls adjCls
03-04-01 6.60 6.72 6.45 77,100 6.58 6.58
03-03-31 6.76 6.95 6.72 73,600 6.72 6.72
03-03-28 6.96 7.10 6.85 82,400 6.88 6.88
03-03-27 7.03 7.20 6.97 96,600 6.99 6.99
03-03-26 7.05 7.29 6.91 61,100 7.25 7.25
03-03-25 6.75 7.09 6.55 44,600 6.95 6.95
03-03-24 7.19 7.19 6.58 46,300 6.70 6.70
03-03-21 7.42 7.42 7.01 60,300 7.18 7.18
03-03-20 6.82 7.31 6.81 90,900 7.04 7.04
Date Open High Low Vol Cls adjCls
03-03-19 6.65 6.85 6.52 97,200 6.79 6.79
03-03-18 6.50 6.64 6.45 126,400 6.55 6.55
03-03-17 6.50 6.57 6.43 48,700 6.44 6.44
03-03-14 6.49 6.60 6.45 75,900 6.52 6.52
03-03-13 6.42 6.53 6.37 28,400 6.50 6.50
03-03-12 6.36 6.50 6.34 40,200 6.50 6.50
03-03-11 6.48 6.48 6.30 30,600 6.41 6.41
03-03-10 6.30 6.45 6.30 57,900 6.39 6.39
03-03-07 6.31 6.39 6.22 18,800 6.35 6.35
Date Open High Low Vol Cls adjCls
03-03-06 6.36 6.40 6.28 81,900 6.39 6.39
03-03-05 6.39 6.39 6.34 19,300 6.38 6.38
03-03-04 6.40 6.55 6.30 58,100 6.49 6.49
03-03-03 6.25 6.60 6.25 97,600 6.37 6.37
03-02-28 6.38 6.45 6.25 99,200 6.30 6.30
03-02-27 6.36 6.50 6.31 49,900 6.50 6.50
03-02-26 6.48 6.48 6.29 53,600 6.36 6.36
03-02-25 6.21 6.52 6.15 74,100 6.40 6.40
03-02-24 6.45 6.46 6.18 34,900 6.26 6.26
Date Open High Low Vol Cls adjCls
03-02-21 6.33 6.52 6.28 36,800 6.49 6.49
03-02-20 6.38 6.43 6.18 31,100 6.34 6.34
03-02-19 6.29 6.37 6.10 85,600 6.37 6.37
03-02-18 6.11 6.30 6.10 99,500 6.30 6.30
03-02-14 6.39 6.39 6.09 79,500 6.25 6.25
03-02-13 6.15 6.53 6.13 124,600 6.38 6.38
03-02-12 6.29 6.37 6.25 59,400 6.26 6.26
03-02-11 6.55 6.55 6.25 73,500 6.25 6.25
03-02-10 6.36 6.47 6.32 160,900 6.45 6.45
Date Open High Low Vol Cls adjCls
03-02-07 6.46 6.50 6.36 81,800 6.40 6.40
03-02-06 6.38 6.50 6.38 27,900 6.45 6.45
03-02-05 6.50 6.60 6.38 46,500 6.40 6.40
03-02-04 6.55 6.71 6.38 298,600 6.38 6.38
03-02-03 6.70 6.79 6.49 211,500 6.53 6.53
03-01-31 6.50 6.78 6.35 71,000 6.54 6.54
03-01-30 6.90 6.90 6.54 54,500 6.54 6.54
03-01-29 6.74 6.80 6.57 154,300 6.75 6.75
03-01-28 6.58 6.60 6.52 33,400 6.58 6.58
Date Open High Low Vol Cls adjCls
03-01-27 6.69 6.70 6.58 99,800 6.58 6.58
03-01-24 6.73 6.79 6.64 64,500 6.68 6.68
03-01-23 6.50 6.79 6.41 295,400 6.77 6.77
03-01-22 6.94 7.00 6.18 795,400 6.35 6.35
03-01-21 6.84 7.03 6.62 73,700 6.81 6.81
03-01-17 6.87 7.20 6.61 88,700 7.04 7.04
03-01-16 6.90 7.05 6.50 198,200 6.86 6.86
03-01-15 7.15 7.40 6.85 325,500 6.89 6.89
03-01-14 7.36 7.50 7.15 245,900 7.25 7.25
Date Open High Low Vol Cls adjCls
03-01-13 7.16 7.45 7.02 642,600 7.43 7.43
03-01-10 6.59 7.10 6.57 452,700 7.01 7.01
03-01-09 6.49 6.75 6.45 158,600 6.62 6.62
03-01-08 6.49 6.58 6.30 375,100 6.39 6.39
03-01-07 6.04 6.40 5.95 495,400 6.36 6.36
03-01-06 5.94 6.00 5.61 925,400 5.95 5.95
03-01-03 6.46 6.48 6.25 222,500 6.39 6.39
03-01-02 6.41 6.48 6.32 382,000 6.41 6.41
02-12-31 5.93 6.30 5.85 1,695,400 6.25 6.25
Date Open High Low Vol Cls adjCls
02-12-30 6.20 6.20 5.85 139,400 5.95 5.95
02-12-27 6.12 6.44 5.85 157,900 6.10 6.10
02-12-26 6.44 6.62 6.11 48,600 6.42 6.42
02-12-24 6.60 6.67 6.27 32,800 6.31 6.31
02-12-23 6.90 6.93 6.51 132,600 6.68 6.68
02-12-20 7.24 7.37 6.88 63,100 7.00 7.00
02-12-19 7.50 7.59 7.04 106,300 7.15 7.15
02-12-18 8.10 8.25 7.33 97,300 7.39 7.39
02-12-17 8.75 8.75 8.17 54,400 8.17 8.17
Date Open High Low Vol Cls adjCls
02-12-16 8.68 8.68 8.31 33,100 8.41 8.41
02-12-13 8.98 9.00 8.50 40,000 8.66 8.66
02-12-12 9.20 9.42 8.98 51,500 9.04 9.04
02-12-11 9.32 9.51 9.11 44,700 9.18 9.18
02-12-10 9.21 9.59 9.21 32,600 9.41 9.41
02-12-09 9.92 9.92 9.18 138,900 9.21 9.21
02-12-06 9.71 9.94 9.63 84,000 9.83 9.83
02-12-05 10.50 10.51 9.71 247,100 9.96 9.96
02-12-04 10.82 10.84 10.41 389,000 10.46 10.46
Date Open High Low Vol Cls adjCls
02-12-03 10.36 10.90 10.26 723,100 10.85 10.85
02-12-02 10.15 10.45 10.02 164,300 10.33 10.33
02-11-29 9.80 10.44 9.80 48,000 10.40 10.40
02-11-27 9.23 10.09 8.96 325,200 9.93 9.93
02-11-26 9.18 9.32 9.00 51,000 9.02 9.02
02-11-25 9.05 9.35 8.90 52,000 9.21 9.21
02-11-22 8.26 9.01 8.16 61,900 8.95 8.95
02-11-21 8.16 8.34 8.15 72,400 8.17 8.17
02-11-20 8.03 8.27 7.95 123,400 8.20 8.20
Date Open High Low Vol Cls adjCls
02-11-19 8.51 8.77 8.01 149,800 8.08 8.08
02-11-18 8.12 8.93 8.10 124,700 8.85 8.85
02-11-15 8.10 8.36 7.90 73,000 8.25 8.25
02-11-14 7.75 8.12 7.73 96,900 7.90 7.90
02-11-13 7.94 8.09 7.30 80,900 7.38 7.38
02-11-12 7.84 8.10 7.65 55,700 8.10 8.10
02-11-11 7.75 7.92 7.57 23,200 7.80 7.80
02-11-08 7.75 8.06 7.62 44,900 7.82 7.82
02-11-07 8.22 8.37 7.55 97,000 7.91 7.91
Date Open High Low Vol Cls adjCls
02-11-06 7.94 8.41 7.78 110,300 8.20 8.20
02-11-05 7.74 7.93 7.51 139,800 7.84 7.84
02-11-04 6.91 7.78 6.91 110,000 7.65 7.65
02-11-01 6.83 7.09 6.63 49,400 7.09 7.09
02-10-31 7.01 7.13 6.70 94,300 6.90 6.90
02-10-30 6.97 7.12 6.97 50,700 7.00 7.00
02-10-29 7.50 7.51 6.94 81,500 7.15 7.15
02-10-28 7.37 7.80 7.37 84,800 7.42 7.42
02-10-25 7.33 7.55 7.33 74,700 7.50 7.50
Date Open High Low Vol Cls adjCls
02-10-24 7.42 7.60 7.33 175,700 7.33 7.33
02-10-23 7.34 7.55 7.25 132,800 7.44 7.44
02-10-22 7.70 7.70 7.30 321,500 7.50 7.50
02-10-21 7.55 7.70 7.34 180,800 7.35 7.35
02-10-18 7.54 7.65 7.26 116,300 7.45 7.45
02-10-17 7.20 7.73 7.20 105,300 7.65 7.65
02-10-16 7.00 7.20 6.89 71,700 7.11 7.11
02-10-15 6.53 7.13 6.45 211,700 6.91 6.91
02-10-14 6.36 6.50 6.19 76,800 6.35 6.35
Date Open High Low Vol Cls adjCls
02-10-11 5.95 6.57 5.92 111,800 6.34 6.34
02-10-10 6.22 6.23 5.83 122,300 6.15 6.15
02-10-09 6.35 6.35 5.91 116,800 6.28 6.28
02-10-08 6.05 6.41 5.94 122,400 6.30 6.30
02-10-07 6.03 6.30 5.75 157,500 6.05 6.05
02-10-04 6.16 6.17 5.80 344,400 6.04 6.04
02-10-03 6.81 6.94 6.17 66,500 6.20 6.20
02-10-02 6.62 7.19 6.55 127,900 6.90 6.90
02-10-01 6.79 7.05 5.90 171,100 6.75 6.75
Date Open High Low Vol Cls adjCls
02-09-30 7.25 7.25 6.69 58,300 7.00 7.00
02-09-27 6.95 7.34 6.95 26,200 7.11 7.11
02-09-26 7.09 7.19 6.94 58,200 7.00 7.00
02-09-25 6.96 7.10 6.52 43,700 7.10 7.10
02-09-24 6.41 6.92 6.23 26,100 6.90 6.90
02-09-23 6.70 6.95 6.41 74,700 6.42 6.42
02-09-20 7.15 7.25 6.70 168,800 6.72 6.72
02-09-19 7.86 7.95 6.77 640,300 6.95 6.95
02-09-18 8.29 8.33 7.86 38,900 7.89 7.89
Date Open High Low Vol Cls adjCls
02-09-17 8.69 8.79 8.23 23,200 8.42 8.42
02-09-16 8.64 8.81 8.57 21,700 8.57 8.57
02-09-13 8.01 8.63 8.01 43,700 8.56 8.56
02-09-12 8.11 8.16 8.00 30,700 8.09 8.09
02-09-11 8.10 8.42 8.00 50,100 8.16 8.16
02-09-10 7.89 8.10 7.89 49,600 8.00 8.00
02-09-09 8.33 8.33 7.68 50,800 7.87 7.87
02-09-06 8.23 8.72 8.15 62,700 8.34 8.34
02-09-05 8.81 8.90 8.20 57,600 8.20 8.20
Date Open High Low Vol Cls adjCls
02-09-04 8.68 9.09 8.64 80,900 9.01 9.01
02-09-03 9.15 9.38 8.45 170,300 8.70 8.70
02-08-30 9.44 9.95 9.09 106,100 9.90 9.90
02-08-29 8.56 9.50 8.54 104,300 9.50 9.50
02-08-28 7.86 9.40 7.81 139,100 8.47 8.47
02-08-27 7.70 7.94 7.70 40,600 7.77 7.77
02-08-26 8.03 8.24 7.59 57,300 7.82 7.82
02-08-23 7.90 8.16 7.81 60,700 7.94 7.94
02-08-22 7.89 8.08 7.69 71,100 7.94 7.94
Date Open High Low Vol Cls adjCls
02-08-21 7.92 8.00 7.72 46,600 8.00 8.00
02-08-20 7.28 7.98 7.27 109,600 7.86 7.86
02-08-19 6.89 7.28 6.80 131,500 7.27 7.27
02-08-16 6.51 7.00 6.51 89,400 6.88 6.88
02-08-15 6.66 6.75 6.46 241,600 6.51 6.51
02-08-14 6.23 6.70 6.20 222,100 6.49 6.49
02-08-13 6.76 6.87 6.25 158,900 6.25 6.25
02-08-12 6.70 6.86 6.50 211,100 6.76 6.76
02-08-09 6.10 6.78 6.00 416,200 6.60 6.60
Date Open High Low Vol Cls adjCls
02-08-08 6.15 6.20 5.61 433,800 6.10 6.10
02-08-07 5.85 6.15 5.62 288,100 5.90 5.90
02-08-06 5.35 5.40 4.75 761,400 5.38 5.38
02-08-05 6.32 6.34 5.33 95,100 5.45 5.45
02-08-02 6.60 6.70 5.90 165,100 5.94 5.94
02-08-01 7.24 7.30 5.83 97,300 6.46 6.46
02-07-31 7.78 7.78 7.10 79,600 7.11 7.11
02-07-30 8.08 8.24 7.54 94,900 7.65 7.65
02-07-29 7.80 8.18 7.79 103,400 8.00 8.00
Date Open High Low Vol Cls adjCls
02-07-26 8.96 9.19 7.86 85,600 8.55 8.55
02-07-25 9.01 9.01 8.53 79,400 8.90 8.90
02-07-24 9.45 9.45 8.71 140,500 9.10 9.10
02-07-23 9.99 9.99 9.45 222,500 9.52 9.52
02-07-22 9.95 10.20 9.90 57,100 9.90 9.90
02-07-19 10.35 10.50 9.95 155,500 10.08 10.08
02-07-18 10.44 10.77 10.09 38,700 10.40 10.40
02-07-17 9.78 10.55 9.70 133,600 10.47 10.47
02-07-16 9.83 9.95 9.48 37,100 9.87 9.87
Date Open High Low Vol Cls adjCls
02-07-15 9.66 9.90 9.41 47,600 9.82 9.82
02-07-12 9.75 9.88 9.50 42,800 9.79 9.79
02-07-11 9.63 9.83 9.47 86,800 9.55 9.55
02-07-10 9.85 9.98 9.64 42,900 9.75 9.75
02-07-09 10.05 10.05 9.65 75,200 9.89 9.89
02-07-08 10.00 10.40 9.90 133,700 9.91 9.91
02-07-05 10.00 10.30 9.81 59,000 10.20 10.20
02-07-03 10.00 10.10 9.56 64,100 9.95 9.95
02-07-02 10.88 10.88 9.33 133,500 10.00 10.00
Date Open High Low Vol Cls adjCls
02-07-01 11.15 11.25 10.15 138,400 10.89 10.89
02-06-28 10.70 11.30 10.70 228,000 11.16 11.16
02-06-27 10.84 11.30 10.83 138,300 10.97 10.97
02-06-26 10.48 10.87 10.20 77,400 10.83 10.83
02-06-25 10.57 10.90 10.50 168,100 10.72 10.72
02-06-24 10.16 10.67 10.00 111,000 10.57 10.57
02-06-21 10.25 10.53 10.23 55,800 10.30 10.30
02-06-20 10.58 10.70 10.25 118,200 10.25 10.25
02-06-19 10.15 10.73 10.01 122,000 10.58 10.58
Date Open High Low Vol Cls adjCls
02-06-18 10.05 10.36 10.05 140,400 10.29 10.29
02-06-17 10.35 10.75 9.95 165,700 10.22 10.22
02-06-14 10.75 11.00 10.26 60,700 10.50 10.50
02-06-13 10.94 10.96 10.70 65,200 10.76 10.76
02-06-12 10.90 11.00 10.70 61,400 10.90 10.90
02-06-11 10.99 11.00 10.80 91,500 10.90 10.90
02-06-10 10.70 11.00 10.70 77,700 10.90 10.90
02-06-07 10.40 10.88 10.31 203,400 10.88 10.88
02-06-06 10.96 10.96 10.39 68,800 10.65 10.65
Date Open High Low Vol Cls adjCls
02-06-05 11.09 11.10 10.75 236,100 10.95 10.95
02-06-04 11.10 11.10 9.85 172,000 10.25 10.25
02-06-03 11.24 11.24 10.78 158,300 11.10 11.10
02-05-31 11.61 11.83 11.23 97,200 11.24 11.24
02-05-30 11.60 11.91 11.41 303,900 11.62 11.62
02-05-29 11.70 12.40 11.66 173,900 11.66 11.66
02-05-28 11.61 11.80 11.28 160,100 11.50 11.50
02-05-24 11.51 11.75 11.23 168,000 11.60 11.60
02-05-23 12.00 12.29 11.26 166,300 11.65 11.65
Date Open High Low Vol Cls adjCls
02-05-22 12.31 12.59 11.83 193,300 11.98 11.98
02-05-21 13.01 13.10 12.21 126,200 12.35 12.35
02-05-20 12.72 13.44 12.72 54,600 13.00 13.00
02-05-17 13.46 13.70 12.74 84,100 13.00 13.00
02-05-16 13.30 13.80 13.30 145,600 13.62 13.62
02-05-15 13.27 13.80 13.22 103,900 13.53 13.53
02-05-14 13.63 13.63 13.30 165,600 13.41 13.41
02-05-13 13.53 13.75 13.35 116,700 13.50 13.50
02-05-10 13.80 13.95 13.25 189,000 13.39 13.39
Date Open High Low Vol Cls adjCls
02-05-09 13.62 14.26 13.50 105,500 13.88 13.88
02-05-08 14.22 14.50 14.15 102,600 14.40 14.40
02-05-07 14.40 14.60 14.08 155,200 14.25 14.25
02-05-06 13.70 14.60 13.70 192,900 14.50 14.50
02-05-03 13.85 14.06 13.27 191,900 14.00 14.00
02-05-02 13.76 14.01 13.76 72,600 14.01 14.01
02-05-01 13.64 14.05 13.64 89,700 13.97 13.97
02-04-30 12.98 13.95 12.94 105,000 13.79 13.79
02-04-29 13.40 13.47 12.98 46,400 13.08 13.08
Date Open High Low Vol Cls adjCls
02-04-26 13.80 13.98 13.15 103,000 13.38 13.38
02-04-25 13.82 14.00 13.59 64,500 13.78 13.78
02-04-24 14.19 14.30 13.65 252,000 13.90 13.90
02-04-23 13.74 14.00 13.70 61,700 13.90 13.90
02-04-22 13.50 13.79 13.47 48,700 13.75 13.75
02-04-19 13.54 13.84 13.45 59,100 13.72 13.72
02-04-18 13.80 14.10 13.40 33,800 13.75 13.75
02-04-17 14.44 14.50 13.50 141,600 13.88 13.88
02-04-16 13.46 14.68 13.46 284,100 14.40 14.40
Date Open High Low Vol Cls adjCls
02-04-15 13.15 13.65 13.11 41,400 13.65 13.65
02-04-12 12.98 13.60 12.97 59,000 13.52 13.52
02-04-11 12.96 13.10 12.90 57,800 12.97 12.97
02-04-10 13.35 13.40 12.97 70,800 13.00 13.00
02-04-09 13.53 13.75 13.27 138,500 13.38 13.38
02-04-08 12.95 13.35 12.66 78,100 13.35 13.35
02-04-05 13.25 13.38 13.00 27,600 13.00 13.00
02-04-04 13.25 13.31 13.25 38,400 13.31 13.31
02-04-03 13.30 13.35 13.13 16,400 13.25 13.25
Date Open High Low Vol Cls adjCls
02-04-02 13.45 13.45 13.20 27,200 13.30 13.30
02-04-01 13.61 13.75 13.21 43,300 13.34 13.34
02-03-28 13.75 13.75 13.40 44,400 13.62 13.62
02-03-27 13.50 13.80 13.50 42,700 13.60 13.60
02-03-26 13.21 13.76 13.21 28,500 13.75 13.75
02-03-25 13.64 13.64 13.25 30,700 13.25 13.25
02-03-22 13.50 13.62 13.38 50,500 13.56 13.56
02-03-21 13.65 13.65 13.20 39,500 13.51 13.51
02-03-20 13.70 13.75 13.34 57,900 13.64 13.64
Date Open High Low Vol Cls adjCls
02-03-19 13.25 13.65 13.09 188,100 13.55 13.55
02-03-18 13.42 13.42 13.09 61,700 13.10 13.10
02-03-15 13.28 13.40 13.18 116,900 13.29 13.29
02-03-14 13.08 13.40 13.05 72,500 13.36 13.36
02-03-13 13.15 13.34 12.95 68,100 13.09 13.09
02-03-12 13.15 13.49 13.05 106,300 13.32 13.32
02-03-11 13.61 13.65 13.16 103,600 13.34 13.34
02-03-08 13.65 13.75 13.37 178,000 13.60 13.60
02-03-07 13.80 13.84 13.65 37,200 13.70 13.70
Date Open High Low Vol Cls adjCls
02-03-06 13.68 13.89 13.60 47,600 13.84 13.84
02-03-05 13.96 14.08 13.85 134,000 13.87 13.87
02-03-04 13.19 14.00 13.05 222,300 13.93 13.93
02-03-01 12.98 13.25 12.96 114,300 13.10 13.10
02-02-28 13.15 13.22 12.93 44,600 12.98 12.98
02-02-27 13.11 13.39 12.94 97,500 13.00 13.00
02-02-26 13.00 13.25 12.92 95,700 13.15 13.15
02-02-25 12.75 13.50 12.72 163,000 13.05 13.05
02-02-22 12.15 13.10 12.05 295,200 13.05 13.05
Date Open High Low Vol Cls adjCls
02-02-21 12.10 12.49 12.07 93,600 12.15 12.15
02-02-20 11.97 12.34 11.90 130,600 12.10 12.10
02-02-19 11.79 12.16 11.65 96,800 12.11 12.11
02-02-15 11.96 12.25 11.82 160,200 11.96 11.96
02-02-14 12.05 12.23 11.90 195,600 12.23 12.23
02-02-13 11.45 12.09 11.40 258,800 12.02 12.02
02-02-12 11.55 11.65 10.72 405,400 11.55 11.55
02-02-11 12.14 12.52 11.53 268,600 11.64 11.64
02-02-08 12.00 12.15 11.79 224,100 12.05 12.05
Date Open High Low Vol Cls adjCls
02-02-07 12.04 12.30 11.70 220,300 12.01 12.01
02-02-06 12.60 12.89 11.87 379,700 12.18 12.18
02-02-05 13.05 13.29 12.30 1,196,000 12.66 12.66
02-02-04 13.40 13.50 13.08 149,500 13.08 13.08
02-02-01 13.15 13.45 12.68 173,000 13.35 13.35
02-01-31 12.15 13.49 12.15 329,100 13.05 13.05
02-01-30 12.98 13.00 11.83 184,600 12.30 12.30
02-01-29 12.99 13.25 12.91 192,000 12.98 12.98
02-01-28 13.56 13.76 12.76 227,200 12.83 12.83
Date Open High Low Vol Cls adjCls
02-01-25 13.25 14.00 13.00 122,900 13.75 13.75
02-01-24 13.20 13.33 12.88 149,800 13.25 13.25
02-01-23 14.07 14.07 12.19 603,700 13.29 13.29
02-01-22 13.12 13.99 13.12 182,400 13.98 13.98
02-01-18 12.75 13.40 12.65 217,900 13.19 13.19
02-01-17 13.00 13.13 12.38 148,800 12.86 12.86
02-01-16 12.75 13.10 12.55 249,400 13.01 13.01
02-01-15 13.05 13.19 12.60 428,500 12.84 12.84
02-01-14 12.86 13.06 11.78 1,236,000 12.95 12.95
Date Open High Low Vol Cls adjCls
02-01-11 13.22 13.45 12.67 702,600 12.87 12.87
02-01-10 14.10 14.10 12.95 545,900 12.99 12.99
02-01-09 14.65 14.65 13.85 522,000 14.27 14.27
02-01-08 16.73 16.75 13.60 2,747,700 14.62 14.62
02-01-07 17.10 17.52 17.05 126,600 17.38 17.38
02-01-04 17.20 17.86 16.71 498,400 17.11 17.11
02-01-03 15.85 17.80 15.80 550,900 17.40 17.40
02-01-02 15.10 15.77 15.10 118,600 15.77 15.77
01-12-31 15.75 15.75 14.82 374,300 15.60 15.60
Date Open High Low Vol Cls adjCls
01-12-28 15.42 15.80 15.23 234,000 15.73 15.73
01-12-27 15.09 15.75 15.00 88,900 15.70 15.70
01-12-26 14.75 15.65 14.75 111,600 15.39 15.39
01-12-24 15.60 15.97 14.71 49,600 14.90 14.90
01-12-21 15.48 16.30 15.47 251,200 16.03 16.03
01-12-20 16.11 16.50 14.75 185,200 15.48 15.48
01-12-19 15.60 16.45 15.22 215,100 16.25 16.25
01-12-18 13.98 16.10 13.98 659,300 15.66 15.66
01-12-17 14.55 14.67 13.95 136,300 14.44 14.44
Date Open High Low Vol Cls adjCls
01-12-14 14.95 15.00 14.26 245,200 14.85 14.85
01-12-13 14.95 15.20 14.90 205,400 14.95 14.95
01-12-12 14.95 15.17 14.85 175,900 15.12 15.12
01-12-11 14.97 15.27 14.90 149,500 14.95 14.95
01-12-10 14.75 15.25 14.45 233,200 14.95 14.95
01-12-07 16.45 16.46 14.46 603,200 15.00 15.00
01-12-06 15.61 16.50 15.40 745,900 16.11 16.11
01-12-05 14.35 15.99 14.32 434,200 15.10 15.10
01-12-04 14.02 14.83 14.02 198,600 14.34 14.34
Date Open High Low Vol Cls adjCls
01-12-03 14.40 14.50 13.84 281,600 14.10 14.10
01-11-30 13.25 15.00 13.15 622,900 14.46 14.46
01-11-29 13.10 13.27 13.00 166,800 13.25 13.25
01-11-28 12.89 13.10 12.88 102,300 13.07 13.07
01-11-27 13.05 13.09 12.90 297,700 13.00 13.00
01-11-26 12.89 13.05 12.89 87,800 13.04 13.04
01-11-23 13.04 13.05 12.89 48,700 12.97 12.97
01-11-21 13.00 13.05 12.75 209,400 13.00 13.00
01-11-20 12.70 13.05 12.65 118,000 12.95 12.95
Date Open High Low Vol Cls adjCls
01-11-19 11.85 13.07 11.85 229,600 12.87 12.87
01-11-16 10.69 11.98 10.69 104,900 11.96 11.96
01-11-15 10.50 10.95 10.50 115,200 10.70 10.70
01-11-14 10.00 10.75 10.00 468,800 10.66 10.66
01-11-13 10.37 10.37 10.05 28,600 10.16 10.16
01-11-12 10.21 10.35 9.91 21,600 10.28 10.28
01-11-09 10.00 10.49 9.90 26,100 10.47 10.47
01-11-08 10.39 10.52 10.00 30,500 10.07 10.07
01-11-07 10.40 10.55 10.29 48,400 10.53 10.53
Date Open High Low Vol Cls adjCls
01-11-06 10.49 10.56 10.37 49,100 10.46 10.46
01-11-05 10.35 10.70 10.30 194,900 10.47 10.47
01-11-02 10.37 10.61 10.37 233,900 10.61 10.61
01-11-01 10.20 10.50 10.20 105,200 10.40 10.40
01-10-31 9.86 10.39 9.86 579,900 10.20 10.20
01-10-30 10.04 10.20 10.00 624,100 10.07 10.07
01-10-29 9.70 10.29 9.70 762,500 10.05 10.05
01-10-26 9.20 9.95 9.11 444,800 9.87 9.87
01-10-25 10.96 11.00 8.20 854,900 9.00 9.00
Date Open High Low Vol Cls adjCls
01-10-24 11.10 11.45 10.88 111,700 10.97 10.97
01-10-23 11.35 11.35 10.85 232,700 11.25 11.25
01-10-22 10.90 11.25 10.80 146,500 11.16 11.16
01-10-19 11.13 11.20 10.56 48,900 10.95 10.95
01-10-18 12.00 12.00 11.10 24,500 11.10 11.10
01-10-17 11.97 12.05 11.55 23,600 11.65 11.65
01-10-16 12.00 12.15 11.55 40,400 11.95 11.95
01-10-15 11.55 12.10 11.55 45,700 12.00 12.00
01-10-12 12.60 12.60 11.53 38,400 12.00 12.00
Date Open High Low Vol Cls adjCls
01-10-11 12.00 12.70 11.90 189,700 12.49 12.49
01-10-10 11.72 12.00 11.70 59,700 12.00 12.00
01-10-09 11.72 12.35 11.69 75,000 11.85 11.85
01-10-08 11.50 11.90 11.49 130,900 11.77 11.77
01-10-05 12.39 12.39 11.50 344,500 12.00 12.00
01-10-04 12.97 12.97 12.38 284,500 12.50 12.50
01-10-03 12.90 13.20 12.50 778,000 12.70 12.70
01-10-02 12.24 13.05 12.18 156,400 12.86 12.86
01-10-01 11.88 12.36 11.87 56,300 12.10 12.10
Date Open High Low Vol Cls adjCls
01-09-28 10.93 12.55 10.92 127,600 12.06 12.06
01-09-27 10.50 10.89 10.50 60,600 10.89 10.89
01-09-26 11.54 11.54 10.40 169,900 10.55 10.55
01-09-25 10.81 12.00 10.65 155,300 11.45 11.45
01-09-24 10.40 11.00 10.12 72,100 10.89 10.89
01-09-21 10.55 10.55 9.90 211,800 10.01 10.01
01-09-20 10.50 10.65 10.50 92,600 10.60 10.60
01-09-19 10.91 10.91 10.55 113,200 10.62 10.62
01-09-18 10.78 11.27 10.52 62,800 10.85 10.85
Date Open High Low Vol Cls adjCls
01-09-17 10.24 11.12 10.15 141,900 10.74 10.74
01-09-10 12.79 12.80 10.30 261,200 10.50 10.50
01-09-07 12.65 13.10 12.65 209,100 12.80 12.80
01-09-06 12.52 12.90 12.52 24,000 12.63 12.63
01-09-05 12.84 13.00 12.40 110,500 12.85 12.85
01-09-04 12.75 12.96 12.36 47,400 12.85 12.85
01-08-31 12.85 13.03 12.55 45,200 12.80 12.80
01-08-30 12.95 13.08 12.60 173,400 12.96 12.96
01-08-29 13.00 13.10 12.90 135,900 13.01 13.01
Date Open High Low Vol Cls adjCls
01-08-28 13.01 13.10 12.95 460,600 13.05 13.05
01-08-27 12.90 13.05 12.75 393,500 13.04 13.04
01-08-24 12.98 12.99 12.71 626,900 12.82 12.82
01-08-23 12.50 13.27 12.25 374,200 13.25 13.25
01-08-22 12.84 12.84 11.75 80,100 12.19 12.19
01-08-21 13.23 13.24 12.25 273,400 12.50 12.50
01-08-20 12.98 13.40 12.88 278,000 13.35 13.35
01-08-17 13.00 13.00 12.25 163,700 12.80 12.80
01-08-16 13.75 13.75 12.65 349,600 12.91 12.91
Date Open High Low Vol Cls adjCls
01-08-15 13.04 13.42 12.61 210,600 13.35 13.35
01-08-14 12.86 13.05 12.57 74,300 12.95 12.95
01-08-13 12.94 13.09 12.70 195,200 13.00 13.00
01-08-10 12.70 13.05 12.70 53,800 12.98 12.98
01-08-09 12.75 12.80 12.00 29,300 12.76 12.76
01-08-08 12.23 12.72 12.02 304,500 12.45 12.45
01-08-07 11.98 12.05 11.80 19,500 12.00 12.00
01-08-06 12.00 12.15 11.62 105,300 12.07 12.07
01-08-03 11.40 12.15 11.10 83,900 11.95 11.95
Date Open High Low Vol Cls adjCls
01-08-02 12.00 12.40 11.40 259,300 11.58 11.58
01-08-01 12.15 12.15 11.35 206,100 11.60 11.60
01-07-31 11.95 12.20 11.91 138,700 12.00 12.00
01-07-30 12.07 12.28 11.95 53,700 11.95 11.95
01-07-27 11.70 12.40 11.60 152,100 12.22 12.22
01-07-26 13.16 13.19 11.02 585,600 11.88 11.88
01-07-25 12.88 13.48 12.88 241,400 13.30 13.30
01-07-24 12.90 13.10 12.47 87,900 13.01 13.01
01-07-23 13.04 13.10 12.75 58,900 13.01 13.01
Date Open High Low Vol Cls adjCls
01-07-20 13.02 13.15 12.90 77,800 13.08 13.08
01-07-19 12.10 13.13 12.10 306,700 13.04 13.04
01-07-18 12.21 12.43 11.90 204,600 12.35 12.35
01-07-17 13.14 13.15 11.17 718,300 12.29 12.29
01-07-16 12.85 13.30 12.75 227,100 13.25 13.25
01-07-13 13.35 13.40 12.61 188,300 13.30 13.30
01-07-12 13.80 13.85 13.10 1,482,700 13.30 13.30
01-07-11 12.96 13.95 12.15 469,300 13.80 13.80
01-07-10 13.55 13.58 12.95 105,100 12.95 12.95
Date Open High Low Vol Cls adjCls
01-07-09 13.10 13.62 13.05 258,100 13.50 13.50
01-07-06 12.75 13.25 12.20 362,100 13.00 13.00
01-07-05 12.73 12.86 12.45 117,300 12.70 12.70
01-07-03 13.91 14.00 12.90 168,400 12.91 12.91
01-07-02 14.48 14.78 13.82 245,800 13.90 13.90
01-06-29 14.00 15.50 13.25 961,200 14.84 14.84
01-06-28 12.54 14.30 12.45 1,040,300 14.01 14.01
01-06-27 12.05 12.70 12.00 429,200 12.55 12.55
01-06-26 11.61 12.10 11.56 164,800 12.00 12.00
Date Open High Low Vol Cls adjCls
01-06-25 11.65 11.75 11.35 97,400 11.60 11.60
01-06-22 11.10 11.75 11.00 58,100 11.67 11.67
01-06-21 11.25 11.60 11.25 187,800 11.57 11.57
01-06-20 11.10 11.30 11.01 41,200 11.30 11.30
01-06-19 11.29 11.30 11.05 84,900 11.05 11.05
01-06-18 10.90 11.70 10.85 140,400 11.30 11.30
01-06-15 10.90 11.05 10.76 70,600 10.91 10.91
01-06-14 10.74 11.00 10.30 91,000 11.00 11.00
01-06-13 10.67 10.97 10.50 90,200 10.90 10.90
Date Open High Low Vol Cls adjCls
01-06-12 10.10 10.65 9.95 95,800 10.60 10.60
01-06-11 10.39 10.44 9.69 200,000 9.90 9.90
01-06-08 10.40 10.50 10.22 182,000 10.40 10.40
01-06-07 10.13 10.40 10.00 27,800 10.30 10.30
01-06-06 10.11 10.20 10.00 56,800 10.19 10.19
01-06-05 9.90 10.15 9.85 163,900 10.10 10.10
01-06-04 9.88 9.90 9.80 129,600 9.88 9.88
01-06-01 9.93 9.95 9.70 149,700 9.85 9.85
01-05-31 10.06 10.16 9.80 132,900 9.90 9.90
Date Open High Low Vol Cls adjCls
01-05-30 10.18 10.49 10.01 96,800 10.15 10.15
01-05-29 9.90 10.30 9.90 64,600 10.25 10.25
01-05-25 9.75 9.99 9.75 138,000 9.89 9.89
01-05-24 9.70 9.75 9.50 31,800 9.73 9.73
01-05-23 9.75 9.80 9.50 90,700 9.75 9.75
01-05-22 9.75 9.85 9.50 53,700 9.84 9.84
01-05-21 9.33 9.75 9.33 40,800 9.63 9.63
01-05-18 9.36 9.41 9.30 8,700 9.40 9.40
01-05-17 9.40 9.79 9.20 31,300 9.30 9.30
Date Open High Low Vol Cls adjCls
01-05-16 9.59 9.99 9.20 46,500 9.40 9.40
01-05-15 9.15 9.55 9.00 177,300 9.54 9.54
01-05-14 8.97 9.20 8.70 227,300 9.20 9.20
01-05-11 8.90 8.97 8.70 73,800 8.90 8.90
01-05-10 9.04 9.05 8.75 44,000 8.97 8.97
01-05-09 9.02 9.05 8.70 55,800 9.00 9.00
01-05-08 9.16 9.18 8.79 36,900 9.03 9.03
01-05-07 9.07 9.25 9.02 26,700 9.10 9.10
01-05-04 8.97 9.20 8.77 282,000 9.05 9.05
Date Open High Low Vol Cls adjCls
01-05-03 8.20 9.00 8.00 219,700 8.97 8.97
01-05-02 8.00 8.20 8.00 32,100 8.20 8.20
01-05-01 8.00 8.10 8.00 14,900 8.00 8.00
01-04-30 8.11 8.29 7.97 32,900 8.04 8.04
01-04-27 8.24 8.30 8.00 81,900 8.20 8.20
01-04-26 8.25 8.40 8.00 145,000 8.17 8.17
01-04-25 7.05 8.15 7.00 601,400 8.10 8.10
01-04-24 7.23 7.23 6.97 303,200 7.08 7.08
01-04-23 7.38 7.41 7.00 90,400 7.15 7.15
Date Open High Low Vol Cls adjCls
01-04-20 8.25 8.31 7.50 248,800 7.60 7.60
01-04-19 7.90 8.60 7.90 175,100 8.32 8.32
01-04-18 7.16 8.50 6.96 312,900 8.05 8.05
01-04-17 6.06 7.00 6.06 205,100 7.00 7.00
01-04-16 6.21 6.29 6.00 160,100 6.29 6.29
01-04-12 6.30 6.34 5.96 144,200 6.15 6.15
01-04-11 6.40 6.75 6.00 244,500 6.34 6.34
01-04-10 6.60 6.65 6.30 55,600 6.57 6.57
01-04-09 6.90 6.95 6.40 135,400 6.41 6.41
Date Open High Low Vol Cls adjCls
01-04-06 6.88 7.00 6.63 26,300 6.73 6.73
01-04-05 6.72 7.13 6.63 286,500 6.94 6.94
01-04-04 7.50 7.50 6.63 63,800 6.72 6.72
01-04-03 7.70 7.75 7.38 38,800 7.44 7.44
01-04-02 8.06 8.19 7.69 27,400 7.69 7.69
01-03-30 7.39 8.13 7.25 240,700 8.00 8.00
01-03-29 7.28 7.50 7.13 87,900 7.44 7.44
01-03-28 7.34 7.53 7.13 98,100 7.50 7.50
01-03-27 7.03 7.38 6.63 63,100 7.38 7.38
Date Open High Low Vol Cls adjCls
01-03-26 6.09 7.06 6.06 89,400 6.94 6.94
01-03-23 6.06 6.13 6.06 22,700 6.06 6.06
01-03-22 6.13 6.13 6.00 130,500 6.13 6.13
01-03-21 6.06 6.13 6.00 58,200 6.13 6.13
01-03-20 6.13 6.13 6.06 57,000 6.06 6.06
01-03-19 6.00 6.28 6.00 153,100 6.13 6.13
01-03-16 6.00 6.06 5.94 53,700 6.00 6.00
01-03-15 5.88 6.03 5.88 50,300 6.03 6.03
01-03-14 5.94 5.97 5.81 23,900 5.94 5.94
Date Open High Low Vol Cls adjCls
01-03-13 5.94 6.06 5.94 50,300 5.94 5.94
01-03-12 5.94 6.06 5.88 108,100 5.94 5.94
01-03-09 6.00 6.13 5.94 153,600 6.00 6.00
01-03-08 6.03 6.06 5.94 84,900 6.00 6.00
01-03-07 6.00 6.06 5.94 108,100 6.00 6.00
01-03-06 5.84 6.06 5.81 42,900 6.00 6.00
01-03-05 6.00 6.00 5.81 17,200 5.81 5.81
01-03-02 5.94 6.00 5.88 28,600 5.94 5.94
01-03-01 5.94 6.00 5.94 43,700 6.00 6.00
Date Open High Low Vol Cls adjCls
01-02-28 5.94 6.00 5.94 9,800 5.94 5.94
01-02-27 5.94 6.06 5.88 31,400 5.94 5.94
01-02-26 5.94 6.06 5.88 21,500 6.00 6.00
01-02-23 5.97 6.00 5.94 152,800 6.00 6.00
01-02-22 6.13 6.13 5.94 17,800 6.00 6.00
01-02-21 5.94 6.13 5.94 28,100 5.97 5.97
01-02-20 6.06 6.13 5.94 54,100 5.94 5.94
01-02-16 5.89 6.02 5.88 24,100 6.00 6.00
01-02-15 5.97 6.06 5.75 68,600 5.88 5.88
Date Open High Low Vol Cls adjCls
01-02-14 6.13 6.25 5.75 81,300 6.06 6.06
01-02-13 6.13 6.50 6.00 75,700 6.13 6.13
01-02-12 6.05 6.25 5.94 19,700 6.06 6.06
01-02-09 6.03 6.06 5.94 20,400 6.00 6.00
01-02-08 6.25 6.31 6.00 36,900 6.13 6.13
01-02-07 6.00 6.25 5.94 52,900 6.19 6.19
01-02-06 5.88 6.00 5.84 34,500 5.88 5.88
01-02-05 6.25 6.25 5.69 31,400 5.88 5.88
01-02-02 6.13 6.50 5.75 65,800 6.22 6.22
Date Open High Low Vol Cls adjCls
01-02-01 5.97 6.25 5.75 46,900 6.13 6.13
01-01-31 5.94 6.63 5.94 221,300 6.38 6.38
01-01-30 6.06 6.06 5.94 100,600 5.94 5.94
01-01-29 5.56 6.13 5.50 99,200 6.00 6.00
01-01-26 5.63 5.63 5.38 81,000 5.50 5.50
01-01-25 5.47 5.63 5.38 130,300 5.44 5.44
01-01-24 6.38 6.41 5.00 376,800 5.50 5.50
01-01-23 5.73 6.00 5.50 200,400 5.69 5.69
01-01-22 4.98 5.81 4.88 180,900 5.25 5.25
Date Open High Low Vol Cls adjCls
01-01-19 4.98 5.00 4.88 48,800 4.94 4.94
01-01-18 4.88 5.00 4.88 49,300 5.00 5.00
01-01-17 4.94 4.97 4.88 22,200 4.88 4.88
01-01-16 4.88 4.97 4.88 14,900 4.92 4.92
01-01-12 4.88 5.00 4.75 254,600 4.88 4.88
01-01-11 4.78 4.97 4.75 27,900 4.88 4.88
01-01-10 4.94 5.00 4.75 176,900 4.75 4.75
01-01-09 5.06 5.06 4.94 61,600 5.00 5.00
01-01-08 4.94 5.25 4.88 278,300 5.00 5.00
Date Open High Low Vol Cls adjCls
01-01-05 4.75 4.88 4.75 64,400 4.81 4.81
01-01-04 4.38 4.88 4.38 134,900 4.75 4.75
01-01-03 4.38 4.50 4.38 28,900 4.50 4.50
01-01-02 4.13 4.50 4.13 60,500 4.44 4.44
00-12-29 4.41 4.44 4.13 251,300 4.13 4.13
00-12-28 4.31 4.44 4.25 101,300 4.38 4.38
00-12-27 4.38 4.50 4.31 145,100 4.31 4.31
00-12-26 4.44 4.50 4.31 161,300 4.38 4.38
00-12-22 4.38 4.50 4.31 79,000 4.44 4.44
Date Open High Low Vol Cls adjCls
00-12-21 4.25 4.50 4.25 97,900 4.44 4.44
00-12-20 4.13 4.31 4.00 192,800 4.25 4.25
00-12-19 4.13 4.19 4.00 119,200 4.13 4.13
00-12-18 4.00 4.25 4.00 178,100 4.13 4.13
00-12-15 4.13 4.13 3.88 133,200 4.03 4.03
00-12-14 3.94 4.38 3.94 57,000 4.19 4.19
00-12-13 4.14 4.19 3.88 36,700 3.88 3.88
00-12-12 3.44 4.19 3.44 115,200 4.00 4.00
00-12-11 3.50 3.75 3.38 34,700 3.63 3.63
Date Open High Low Vol Cls adjCls
00-12-08 3.75 3.88 3.50 28,300 3.75 3.75
00-12-07 3.38 4.00 3.38 177,300 3.75 3.75
00-12-06 3.64 3.81 3.38 15,200 3.66 3.66
00-12-05 3.75 3.84 3.56 66,100 3.81 3.81
00-12-04 3.63 3.75 3.31 81,100 3.69 3.69
00-12-01 3.63 3.75 3.56 26,400 3.56 3.56
00-11-30 3.88 3.94 3.63 67,100 3.75 3.75
00-11-29 3.97 4.00 3.75 133,800 3.88 3.88
00-11-28 3.88 4.00 3.88 83,600 3.88 3.88
Date Open High Low Vol Cls adjCls
00-11-27 3.94 4.13 3.88 113,900 4.00 4.00
00-11-24 4.00 4.06 3.81 56,900 3.94 3.94
00-11-22 3.88 4.06 3.44 119,300 4.00 4.00
00-11-21 3.75 3.94 3.50 77,400 3.75 3.75
00-11-20 3.75 3.94 3.63 68,600 3.75 3.75
00-11-17 3.63 3.88 3.50 228,500 3.75 3.75
00-11-16 3.13 3.31 3.13 17,400 3.31 3.31
00-11-15 3.25 3.38 3.00 18,700 3.38 3.38
00-11-14 2.86 3.25 2.75 139,300 3.13 3.13
Date Open High Low Vol Cls adjCls
00-11-13 2.84 2.88 2.55 36,900 2.81 2.81
00-11-10 3.06 3.06 2.75 105,400 2.88 2.88
00-11-09 3.13 3.13 2.75 198,600 3.00 3.00
00-11-08 3.31 3.44 2.88 67,900 3.31 3.31
00-11-07 3.34 3.44 3.25 69,600 3.38 3.38
00-11-06 3.56 3.63 3.25 190,200 3.31 3.31
00-11-03 3.52 3.63 3.50 66,400 3.52 3.52
00-11-02 3.63 3.75 3.50 96,100 3.50 3.50
00-11-01 3.81 3.88 3.50 209,300 3.52 3.52
Date Open High Low Vol Cls adjCls
00-10-31 3.81 4.06 3.75 109,000 3.91 3.91
00-10-30 4.00 4.00 3.75 82,800 3.75 3.75
00-10-27 3.63 3.94 3.63 214,000 3.75 3.75
00-10-26 4.27 4.44 3.50 210,600 3.56 3.56
00-10-25 4.28 4.44 4.22 96,600 4.22 4.22
00-10-24 4.25 4.50 4.25 75,000 4.28 4.28
00-10-23 4.00 4.31 4.00 48,500 4.31 4.31
00-10-20 4.02 4.09 4.00 40,300 4.06 4.06
00-10-19 4.25 4.38 4.00 15,400 4.19 4.19
Date Open High Low Vol Cls adjCls
00-10-18 4.13 4.44 4.13 27,400 4.25 4.25
00-10-17 4.19 4.44 4.13 68,000 4.38 4.38
00-10-16 4.00 4.31 4.00 29,600 4.13 4.13
00-10-13 4.16 4.38 4.00 126,500 4.19 4.19
00-10-12 4.44 4.63 4.00 114,200 4.25 4.25
00-10-11 4.50 4.56 4.41 50,100 4.41 4.41
00-10-10 4.88 4.88 4.50 56,800 4.56 4.56
00-10-09 4.44 4.88 4.39 129,600 4.88 4.88
00-10-06 4.75 4.75 4.38 134,700 4.63 4.63
Date Open High Low Vol Cls adjCls
00-10-05 4.75 4.75 4.56 22,200 4.75 4.75
00-10-04 5.06 5.06 4.81 26,700 4.81 4.81
00-10-03 4.94 5.13 4.88 24,300 4.94 4.94
00-10-02 5.09 5.13 4.88 13,900 4.94 4.94
00-09-29 4.94 5.00 4.88 16,900 4.98 4.98
00-09-28 5.00 5.25 4.88 157,300 4.94 4.94
00-09-27 5.63 5.63 5.00 87,400 5.03 5.03
00-09-26 5.56 5.88 5.31 137,100 5.63 5.63
00-09-25 5.50 5.59 5.38 198,700 5.56 5.56
Date Open High Low Vol Cls adjCls
00-09-22 4.56 5.50 4.56 245,200 5.44 5.44
00-09-21 5.25 5.38 4.50 300,200 4.50 4.50
00-09-20 5.38 5.56 5.31 80,700 5.38 5.38
00-09-19 5.44 5.63 5.44 28,100 5.56 5.56
00-09-18 5.94 5.94 5.44 137,300 5.44 5.44
00-09-15 5.81 5.88 5.75 86,800 5.75 5.75
00-09-14 5.80 5.81 5.75 37,600 5.75 5.75
00-09-13 5.59 5.84 5.56 132,800 5.75 5.75
00-09-12 5.56 5.69 5.56 52,300 5.63 5.63
Date Open High Low Vol Cls adjCls
00-09-11 5.63 5.63 5.56 47,800 5.56 5.56
00-09-08 5.56 5.69 5.56 59,100 5.63 5.63
00-09-07 5.58 5.63 5.56 123,500 5.56 5.56
00-09-06 5.56 5.63 5.50 104,900 5.59 5.59
00-09-05 5.63 5.88 5.56 100,500 5.84 5.84
00-09-01 5.25 5.75 5.25 208,400 5.69 5.69
00-08-31 5.13 5.31 5.13 58,300 5.25 5.25
00-08-30 5.13 5.25 5.06 38,900 5.25 5.25
00-08-29 5.06 5.25 5.06 17,000 5.19 5.19
Date Open High Low Vol Cls adjCls
00-08-28 5.09 5.31 5.00 57,100 5.06 5.06
00-08-25 5.28 5.50 4.88 37,900 5.06 5.06
00-08-24 5.38 5.72 5.00 162,100 5.13 5.13
00-08-23 4.78 5.00 4.69 72,400 5.00 5.00
00-08-22 4.63 4.88 4.50 74,600 4.63 4.63
00-08-21 4.66 4.81 4.50 49,000 4.50 4.50
00-08-18 5.13 5.25 4.50 66,400 4.69 4.69
00-08-17 5.19 5.19 5.06 29,600 5.09 5.09
00-08-16 5.13 5.25 5.06 29,300 5.13 5.13
Date Open High Low Vol Cls adjCls
00-08-15 5.09 5.25 5.06 57,500 5.25 5.25
00-08-14 5.06 5.22 5.06 27,100 5.13 5.13
00-08-11 5.34 5.34 4.88 45,300 5.25 5.25
00-08-10 5.28 5.38 5.19 82,300 5.31 5.31
00-08-09 5.44 5.50 5.19 83,700 5.31 5.31
00-08-08 5.50 5.53 5.38 30,200 5.38 5.38
00-08-07 5.59 5.59 5.50 23,500 5.56 5.56
00-08-04 5.69 5.69 5.50 118,900 5.63 5.63
00-08-03 5.63 5.75 5.56 39,900 5.63 5.63
Date Open High Low Vol Cls adjCls
00-08-02 5.75 5.88 5.69 42,500 5.69 5.69
00-08-01 5.75 6.00 5.75 65,500 5.75 5.75
00-07-31 6.00 6.00 5.75 141,300 5.97 5.97
00-07-28 6.00 6.00 5.94 58,200 5.94 5.94
00-07-27 6.00 6.00 5.88 68,000 5.94 5.94
00-07-26 5.97 6.06 5.88 156,100 6.00 6.00
00-07-25 5.69 5.88 5.69 22,800 5.75 5.75
00-07-24 5.69 5.81 5.63 54,500 5.75 5.75
00-07-21 5.75 5.75 5.63 32,500 5.75 5.75
Date Open High Low Vol Cls adjCls
00-07-20 5.63 5.75 5.63 51,700 5.75 5.75
00-07-19 5.56 5.75 5.56 36,800 5.69 5.69
00-07-18 5.50 5.75 5.50 27,500 5.63 5.63
00-07-17 5.56 5.75 5.50 102,300 5.75 5.75
00-07-14 5.50 5.75 5.38 64,300 5.63 5.63
00-07-13 5.69 5.72 5.47 23,200 5.72 5.72
00-07-12 5.50 5.75 5.44 58,800 5.75 5.75
00-07-11 5.63 5.75 5.50 96,000 5.50 5.50
00-07-10 5.88 5.88 5.56 88,200 5.63 5.63
Date Open High Low Vol Cls adjCls
00-07-07 5.94 5.94 5.63 50,600 5.81 5.81
00-07-06 5.50 6.13 5.50 137,700 5.94 5.94
00-07-05 5.50 5.63 5.44 46,900 5.50 5.50
00-07-03 5.41 5.56 5.25 68,000 5.50 5.50
00-06-30 5.91 7.47 5.00 804,700 5.13 5.13
00-06-29 5.63 6.00 5.56 78,400 5.91 5.91
00-06-28 5.63 5.81 5.50 85,000 5.81 5.81
00-06-27 5.75 5.75 5.50 48,600 5.75 5.75
00-06-26 5.66 5.75 5.50 170,000 5.50 5.50
Date Open High Low Vol Cls adjCls
00-06-23 5.69 5.75 5.63 62,000 5.63 5.63
00-06-22 5.44 5.88 5.44 153,200 5.69 5.69
00-06-21 5.50 5.59 5.44 51,400 5.50 5.50
00-06-20 5.63 5.75 5.50 16,000 5.75 5.75
00-06-19 5.69 5.81 5.50 78,200 5.63 5.63
00-06-16 5.56 5.75 5.44 74,700 5.56 5.56
00-06-15 5.63 5.63 5.44 101,500 5.63 5.63
00-06-14 5.44 5.50 5.38 53,000 5.50 5.50
00-06-13 5.50 5.63 5.31 67,400 5.44 5.44
Date Open High Low Vol Cls adjCls
00-06-12 5.56 5.75 5.44 229,900 5.50 5.50
00-06-09 5.69 5.75 5.44 255,100 5.50 5.50
00-06-08 5.69 5.88 5.63 194,300 5.63 5.63
00-06-07 5.69 5.75 5.25 248,400 5.75 5.75
00-06-06 5.13 5.88 5.13 163,700 5.69 5.69
00-06-05 5.06 5.38 5.00 204,700 5.25 5.25
00-06-02 5.31 5.50 5.00 171,700 5.06 5.06
00-06-01 5.38 5.38 5.06 56,700 5.28 5.28
00-05-31 6.00 6.06 5.13 166,000 5.44 5.44
Date Open High Low Vol Cls adjCls
00-05-30 6.63 6.63 5.91 76,100 6.13 6.13
00-05-26 7.00 7.00 6.31 75,800 6.44 6.44
00-05-25 6.94 7.13 6.88 95,800 7.13 7.13
00-05-24 7.13 7.25 6.94 248,700 7.25 7.25
00-05-23 6.97 7.00 6.88 167,600 7.00 7.00
00-05-22 6.97 7.25 6.94 83,800 7.13 7.13
00-05-19 6.94 7.00 6.94 105,900 6.94 6.94
00-05-18 7.09 7.13 6.94 77,200 7.00 7.00
00-05-17 7.25 7.25 6.94 93,700 7.06 7.06
Date Open High Low Vol Cls adjCls
00-05-16 7.19 7.44 6.94 82,700 7.25 7.25
00-05-15 7.06 7.25 6.94 84,400 7.25 7.25
00-05-12 6.94 7.25 6.94 45,600 7.00 7.00
00-05-11 7.00 7.25 6.94 72,100 7.13 7.13
00-05-10 6.97 7.25 6.94 112,700 7.13 7.13
00-05-09 7.00 7.06 6.94 110,900 6.94 6.94
00-05-08 7.13 7.63 6.88 105,600 7.06 7.06
00-05-05 7.38 7.50 7.13 61,200 7.25 7.25
00-05-04 7.00 7.44 6.81 158,700 7.38 7.38
Date Open High Low Vol Cls adjCls
00-05-03 7.13 7.13 6.25 221,100 7.00 7.00
00-05-02 6.50 7.00 6.25 186,000 7.00 7.00
00-05-01 6.00 6.50 5.94 224,300 6.31 6.31
00-04-28 6.13 6.25 5.50 200,400 5.88 5.88
00-04-27 6.00 6.25 5.75 111,900 6.09 6.09
00-04-26 6.69 6.69 5.94 239,600 6.13 6.13
00-04-25 5.31 5.78 5.25 167,000 5.56 5.56
00-04-24 4.72 5.63 4.56 431,300 5.06 5.06
00-04-20 4.81 4.81 4.38 154,200 4.50 4.50
Date Open High Low Vol Cls adjCls
00-04-19 5.13 5.13 4.50 227,700 4.81 4.81
00-04-18 4.81 5.44 4.50 258,100 4.69 4.69
00-04-17 4.50 4.75 4.25 318,900 4.69 4.69
00-04-14 5.25 5.31 4.25 435,500 4.75 4.75
00-04-13 5.50 5.88 4.88 244,600 5.06 5.06
00-04-12 5.94 5.94 5.50 120,600 5.50 5.50
00-04-11 6.06 6.06 5.75 145,700 5.88 5.88
00-04-10 6.03 6.19 5.88 130,200 6.06 6.06
00-04-07 5.94 6.06 5.88 137,900 6.00 6.00
Date Open High Low Vol Cls adjCls
00-04-06 6.50 6.50 5.81 229,100 6.00 6.00
00-04-05 6.19 6.38 5.75 216,300 6.25 6.25
00-04-04 7.00 7.13 6.13 364,100 6.44 6.44
00-04-03 7.25 7.50 7.00 98,300 7.00 7.00
00-03-31 7.25 7.38 7.00 82,700 7.13 7.13
00-03-30 7.00 7.25 6.75 81,800 7.13 7.13
00-03-29 7.75 7.88 6.75 141,900 7.19 7.19
00-03-28 7.94 8.00 7.25 156,200 7.38 7.38
00-03-27 7.94 8.00 7.63 90,600 7.75 7.75
Date Open High Low Vol Cls adjCls
00-03-24 7.88 8.13 7.69 313,500 7.88 7.88
00-03-23 7.38 7.88 7.38 223,700 7.81 7.81
00-03-22 6.88 7.50 6.69 475,000 7.25 7.25
00-03-21 6.72 6.88 6.31 185,500 6.75 6.75
00-03-20 6.69 6.81 6.28 199,600 6.59 6.59
00-03-17 7.00 7.00 6.50 477,900 6.81 6.81
00-03-16 7.00 7.13 6.63 280,500 6.88 6.88
00-03-15 7.00 7.19 6.88 264,100 6.88 6.88
00-03-14 7.31 7.38 6.88 331,100 7.00 7.00
Date Open High Low Vol Cls adjCls
00-03-13 7.19 7.38 7.00 396,700 7.25 7.25
00-03-10 7.31 7.44 7.00 340,500 7.03 7.03
00-03-09 7.44 7.44 6.88 396,000 7.13 7.13
00-03-08 7.81 7.94 7.25 149,800 7.44 7.44
00-03-07 7.88 8.13 7.31 161,500 7.81 7.81
00-03-06 8.13 8.25 7.75 249,700 7.91 7.91
00-03-03 8.88 8.88 8.06 475,500 8.19 8.19
00-03-02 9.00 9.25 8.75 122,700 8.81 8.81
00-03-01 9.50 9.50 8.88 250,600 8.88 8.88
Date Open High Low Vol Cls adjCls
00-02-29 8.88 9.50 8.75 316,600 9.19 9.19
00-02-28 9.34 9.50 8.75 169,900 8.75 8.75
00-02-25 9.63 9.94 9.19 355,100 9.19 9.19
00-02-24 9.50 10.00 9.44 115,000 9.81 9.81
00-02-23 10.19 10.31 9.63 306,500 9.81 9.81
00-02-22 10.69 10.81 10.06 655,100 10.13 10.13
00-02-18 10.56 10.88 10.50 143,300 10.69 10.69
00-02-17 10.75 11.00 10.44 697,400 10.75 10.75
00-02-16 10.19 11.13 10.19 247,900 10.69 10.69
Date Open High Low Vol Cls adjCls
00-02-15 10.81 11.00 10.00 443,900 10.25 10.25
00-02-14 11.63 11.75 10.75 229,700 11.00 11.00
00-02-11 11.81 12.13 11.50 226,300 11.69 11.69
00-02-10 11.75 11.94 11.63 172,900 11.69 11.69
00-02-09 12.00 12.25 11.50 256,400 11.63 11.63
00-02-08 12.00 12.00 11.50 323,300 11.75 11.75
00-02-07 11.94 12.25 11.13 458,200 11.69 11.69
00-02-04 10.63 13.00 10.63 410,600 11.69 11.69
00-02-03 9.63 10.88 9.50 405,700 10.88 10.88
Date Open High Low Vol Cls adjCls
00-02-02 9.38 9.38 8.63 447,600 9.19 9.19
00-02-01 9.88 9.94 8.84 440,200 9.06 9.06
00-01-31 10.88 10.88 9.75 367,800 9.75 9.75
00-01-28 10.31 11.00 10.13 611,000 10.50 10.50
00-01-27 10.75 10.75 10.00 497,300 10.19 10.19
00-01-26 11.94 12.13 10.38 326,500 10.56 10.56
00-01-25 12.25 12.50 11.50 271,600 11.75 11.75
00-01-24 11.81 12.25 11.38 584,000 12.13 12.13
00-01-21 10.75 11.00 10.13 443,300 10.81 10.81
Date Open High Low Vol Cls adjCls
00-01-20 10.25 10.75 9.88 575,400 10.50 10.50
00-01-19 10.19 10.31 10.00 354,700 10.06 10.06
00-01-18 10.47 10.50 9.94 313,100 10.00 10.00
00-01-14 10.88 11.13 10.31 256,700 10.75 10.75
00-01-13 10.88 11.13 10.63 68,100 10.66 10.66
00-01-12 11.63 11.63 10.75 156,800 11.06 11.06
00-01-11 11.88 11.88 11.13 138,500 11.50 11.50
00-01-10 12.50 12.81 11.50 202,400 11.81 11.81
00-01-07 11.94 12.56 11.88 326,300 12.44 12.44
Date Open High Low Vol Cls adjCls
00-01-06 11.63 12.38 11.50 317,200 12.13 12.13
00-01-05 11.38 11.63 11.00 446,600 11.38 11.38
00-01-04 11.28 11.44 10.81 331,700 11.19 11.19
00-01-03 11.06 11.75 10.25 371,200 11.44 11.44
99-12-31 10.75 10.88 10.25 566,100 10.69 10.69
99-12-30 11.44 11.63 10.50 695,900 10.81 10.81
99-12-29 10.88 12.00 10.63 490,700 11.19 11.19
99-12-28 11.69 12.00 10.75 791,400 10.88 10.88
99-12-27 12.19 12.44 11.22 281,600 11.63 11.63
Date Open High Low Vol Cls adjCls
99-12-23 12.75 12.88 12.06 250,700 12.38 12.38
99-12-22 12.38 13.00 12.13 436,400 12.75 12.75
99-12-21 12.25 12.63 12.13 423,800 12.25 12.25
99-12-20 12.75 12.94 11.81 851,100 12.38 12.38
99-12-17 12.75 12.88 12.25 170,500 12.44 12.44
99-12-16 12.69 13.13 12.50 149,700 12.63 12.63
99-12-15 13.13 13.44 12.63 121,200 12.69 12.69
99-12-14 13.25 13.44 12.81 213,000 13.00 13.00
99-12-13 13.00 13.63 12.75 146,400 13.31 13.31
Date Open High Low Vol Cls adjCls
99-12-10 13.75 13.94 12.81 200,000 13.38 13.38
99-12-09 15.06 15.06 13.50 237,200 13.75 13.75
99-12-08 15.50 15.63 14.50 187,000 15.06 15.06
99-12-07 15.63 16.00 15.25 274,100 15.50 15.50
99-12-06 16.13 16.25 15.25 216,900 15.38 15.38
99-12-03 14.81 16.00 14.63 426,600 15.81 15.81
99-12-02 15.25 15.38 14.75 451,900 14.75 14.75
99-12-01 15.56 15.75 14.75 230,900 15.13 15.13
99-11-30 16.81 16.88 15.38 384,400 15.75 15.75
Date Open High Low Vol Cls adjCls
99-11-29 16.19 17.06 15.63 591,700 16.56 16.56
99-11-26 15.00 16.50 15.00 615,300 15.50 15.50
99-11-24 14.25 14.38 13.63 201,100 13.81 13.81
99-11-23 14.13 14.50 13.75 259,100 14.06 14.06
99-11-22 13.88 14.88 13.63 673,700 14.06 14.06
99-11-19 14.31 14.75 13.50 336,800 13.56 13.56
99-11-18 14.50 14.63 13.81 201,400 14.19 14.19
99-11-17 13.91 14.75 13.50 264,700 14.38 14.38
99-11-16 13.75 14.00 13.38 192,500 13.63 13.63
Date Open High Low Vol Cls adjCls
99-11-15 13.50 14.19 13.00 330,800 13.13 13.13
99-11-12 14.06 14.13 13.00 274,500 13.38 13.38
99-11-11 12.75 14.13 12.63 472,000 13.75 13.75
99-11-10 12.75 13.00 12.50 329,500 12.69 12.69
99-11-09 12.38 12.75 12.13 270,100 12.44 12.44
99-11-08 12.13 13.13 11.75 286,400 12.38 12.38
99-11-05 12.44 12.50 12.06 150,100 12.25 12.25
99-11-04 12.75 12.75 12.00 208,000 12.13 12.13
99-11-03 12.50 12.50 12.00 173,800 12.19 12.19
Date Open High Low Vol Cls adjCls
99-11-02 12.38 12.69 12.19 197,800 12.44 12.44
99-11-01 12.81 12.88 12.25 116,100 12.44 12.44
99-10-29 12.75 13.25 12.58 213,300 12.88 12.88
99-10-28 12.56 13.25 12.50 207,300 12.56 12.56
99-10-27 13.13 13.25 12.19 155,100 12.25 12.25
99-10-26 12.50 13.50 12.38 129,900 12.94 12.94
99-10-25 13.00 13.13 12.06 231,100 12.38 12.38
99-10-22 13.38 13.44 13.00 71,300 13.13 13.13
99-10-21 13.63 13.63 12.75 110,600 13.31 13.31
Date Open High Low Vol Cls adjCls
99-10-20 13.44 13.88 13.13 115,200 13.50 13.50
99-10-19 12.75 13.75 12.63 177,500 13.38 13.38
99-10-18 13.13 13.19 12.13 200,100 12.75 12.75
99-10-15 13.56 13.75 12.63 125,500 13.31 13.31
99-10-14 14.25 14.75 13.69 82,600 14.19 14.19
99-10-13 14.88 15.00 14.00 127,700 14.19 14.19
99-10-12 14.88 15.31 14.63 245,900 15.19 15.19
99-10-11 15.00 15.13 14.50 123,600 14.69 14.69
99-10-08 14.91 15.00 14.63 127,200 14.75 14.75
Date Open High Low Vol Cls adjCls
99-10-07 15.00 15.38 14.13 312,900 15.00 15.00
99-10-06 14.25 15.13 13.25 227,900 14.19 14.19
99-10-05 12.63 15.13 11.88 790,400 14.88 14.88
99-10-04 13.44 13.75 12.06 467,800 12.63 12.63
99-10-01 14.19 14.44 13.31 309,200 13.47 13.47
99-09-30 14.94 14.94 14.25 145,800 14.44 14.44
99-09-29 14.19 16.38 14.06 365,800 14.94 14.94
99-09-28 15.00 15.00 14.13 166,200 14.44 14.44
99-09-27 15.38 15.75 14.50 215,400 15.00 15.00
Date Open High Low Vol Cls adjCls
99-09-24 15.50 15.81 14.50 308,300 14.63 14.63
99-09-23 16.06 16.38 15.63 335,300 15.81 15.81
99-09-22 16.75 16.75 15.75 237,500 15.94 15.94
99-09-21 16.00 16.75 16.00 172,600 16.56 16.56
99-09-20 17.25 17.50 16.00 234,300 16.38 16.38
99-09-17 16.63 17.50 16.50 145,200 16.69 16.69
99-09-16 17.13 17.13 16.25 152,800 16.56 16.56
99-09-15 17.75 18.00 17.19 269,000 17.19 17.19
99-09-14 18.31 19.50 17.19 1,689,400 17.31 17.31
Date Open High Low Vol Cls adjCls
99-09-13 16.75 16.88 15.88 330,900 16.31 16.31
99-09-10 17.50 17.81 16.75 541,800 16.88 16.88
99-09-09 18.63 18.63 17.13 695,000 17.13 17.13
99-09-08 18.44 19.75 17.63 721,900 19.63 19.63
99-09-07 17.88 18.50 17.38 480,300 18.50 18.50
99-09-03 18.06 18.13 17.25 507,600 17.38 17.38
99-09-02 16.50 17.63 16.50 358,200 17.06 17.06
99-09-01 18.81 18.88 17.50 409,800 17.69 17.69
99-08-31 18.98 19.56 17.13 1,281,300 18.00 18.00
Date Open High Low Vol Cls adjCls
99-08-30 21.75 23.19 18.38 3,260,700 18.56 18.56
99-08-27 20.63 21.50 19.00 1,117,700 20.75 20.75
99-08-26 19.25 22.00 19.25 1,587,500 20.06 20.06
99-08-25 19.00 19.88 18.75 897,100 19.06 19.06
99-08-24 16.88 18.81 16.50 1,378,000 18.69 18.69
99-08-23 16.88 17.13 16.31 665,500 17.00 17.00
99-08-20 16.88 17.00 15.63 597,300 16.00 16.00
99-08-19 16.50 17.06 16.13 505,800 16.50 16.50
99-08-18 17.25 17.25 16.19 289,200 16.25 16.25
Date Open High Low Vol Cls adjCls
99-08-17 18.25 18.38 16.25 852,300 17.06 17.06
99-08-16 14.63 17.69 14.50 1,628,700 16.75 16.75
99-08-13 14.56 15.75 14.38 778,600 14.75 14.75
99-08-12 14.44 14.75 13.81 540,400 14.31 14.31
99-08-11 15.44 15.88 14.00 681,500 14.31 14.31
99-08-10 15.88 15.88 14.00 585,300 14.88 14.88
99-08-09 17.94 17.94 15.88 583,000 16.00 16.00
99-08-06 16.00 17.75 16.00 1,411,800 17.00 17.00
99-08-05 17.06 17.13 13.50 2,851,900 16.00 16.00
Date Open High Low Vol Cls adjCls
99-08-04 18.94 20.50 16.88 4,731,800 17.00 17.00
99-08-03 21.75 22.25 17.88 9,543,400 18.19 18.19