Hastings Entertainment, Inc. (HAST)

--
+0 (+0%)
Exchange
NCM
Day Range
52 Week Range
3 - 3
Open
3
Avg. Vol
0
Market Cap
Short ratio
0
PE ratio
PEG Ratio
0
Earnings Share
-1

Hastings Entertainment, Inc. (HAST) Historicals

Date Open High Low Vol Cls adjCls
14-07-15 2.96 3.00 2.95 55,000 2.99 2.99
14-07-14 2.97 2.97 2.96 1,400 2.96 2.96
14-07-11 2.96 2.98 2.96 31,000 2.98 2.98
14-07-10 2.96 2.97 2.96 7,000 2.97 2.97
14-07-09 2.96 2.96 2.96 2,000 2.96 2.96
14-07-08 2.95 2.96 2.95 900 2.96 2.96
14-07-07 2.95 2.97 2.95 1,600 2.96 2.96
14-07-04 2.95 2.95 2.95 0 2.95 2.95
14-07-03 2.95 2.95 2.95 2,100 2.95 2.95
Date Open High Low Vol Cls adjCls
14-07-02 2.95 2.96 2.95 6,100 2.96 2.96
14-07-01 2.95 2.96 2.95 14,000 2.96 2.96
14-06-30 2.95 2.95 2.95 5,900 2.95 2.95
14-06-27 2.95 2.95 2.95 1,600 2.95 2.95
14-06-26 2.95 2.95 2.95 9,200 2.95 2.95
14-06-25 2.95 2.95 2.95 3,600 2.95 2.95
14-06-24 2.95 2.96 2.95 18,500 2.95 2.95
14-06-23 2.98 2.98 2.94 22,400 2.95 2.95
14-06-20 2.91 2.95 2.91 46,600 2.95 2.95
Date Open High Low Vol Cls adjCls
14-06-19 2.94 2.94 2.73 12,900 2.93 2.93
14-06-18 2.94 2.95 2.94 14,900 2.95 2.95
14-06-17 2.95 2.97 2.94 30,100 2.95 2.95
14-06-16 2.94 2.97 2.94 17,900 2.95 2.95
14-06-13 2.95 2.96 2.95 5,800 2.95 2.95
14-06-12 2.95 2.95 2.95 1,000 2.95 2.95
14-06-11 2.95 2.96 2.95 3,200 2.95 2.95
14-06-10 2.95 2.95 2.95 2,300 2.95 2.95
14-06-09 2.95 2.96 2.95 2,300 2.96 2.96
Date Open High Low Vol Cls adjCls
14-06-06 2.95 2.95 2.95 1,200 2.95 2.95
14-06-05 2.95 2.96 2.95 1,900 2.95 2.95
14-06-04 2.95 2.95 2.94 1,800 2.95 2.95
14-06-03 2.95 2.96 2.95 15,700 2.96 2.96
14-06-02 2.94 2.97 2.94 14,700 2.95 2.95
14-05-30 2.95 2.95 2.95 7,900 2.95 2.95
14-05-29 2.95 2.95 2.95 3,700 2.95 2.95
14-05-28 2.95 2.95 2.95 0 2.95 2.95
14-05-27 2.95 2.96 2.95 5,200 2.95 2.95
Date Open High Low Vol Cls adjCls
14-05-26 2.95 2.95 2.95 0 2.95 2.95
14-05-23 2.95 2.95 2.95 1,600 2.95 2.95
14-05-22 2.94 2.95 2.94 5,500 2.95 2.95
14-05-21 2.94 2.94 2.94 4,300 2.94 2.94
14-05-20 2.94 2.94 2.94 3,400 2.94 2.94
14-05-19 2.94 2.95 2.94 10,500 2.94 2.94
14-05-16 2.94 2.94 2.94 3,600 2.94 2.94
14-05-15 2.94 2.94 2.94 2,300 2.94 2.94
14-05-14 2.94 2.95 2.94 2,300 2.95 2.95
Date Open High Low Vol Cls adjCls
14-05-13 2.95 2.95 2.95 2,100 2.95 2.95
14-05-12 2.94 2.95 2.94 10,200 2.95 2.95
14-05-09 2.96 2.97 2.96 5,900 2.96 2.96
14-05-08 2.95 2.95 2.95 2,100 2.95 2.95
14-05-07 2.96 2.96 2.94 8,800 2.94 2.94
14-05-06 2.96 2.97 2.96 1,400 2.97 2.97
14-05-05 2.96 2.96 2.96 10,000 2.96 2.96
14-05-02 2.96 2.96 2.96 1,200 2.96 2.96
14-05-01 2.96 2.96 2.96 12,400 2.96 2.96
Date Open High Low Vol Cls adjCls
14-04-30 2.95 2.96 2.95 3,400 2.96 2.96
14-04-29 2.95 2.95 2.95 2,000 2.95 2.95
14-04-28 2.97 2.97 2.97 6,300 2.97 2.97
14-04-25 2.95 2.95 2.95 3,100 2.95 2.95
14-04-24 2.95 2.95 2.95 1,900 2.95 2.95
14-04-23 2.95 2.97 2.95 8,900 2.96 2.96
14-04-22 2.95 2.95 2.94 9,200 2.95 2.95
14-04-21 2.91 2.95 2.91 6,300 2.95 2.95
14-04-18 2.94 2.94 2.94 0 2.94 2.94
Date Open High Low Vol Cls adjCls
14-04-17 2.94 2.97 2.94 6,100 2.94 2.94
14-04-16 2.94 2.95 2.94 3,200 2.94 2.94
14-04-15 2.91 2.95 2.91 7,000 2.95 2.95
14-04-14 2.95 2.97 2.95 4,500 2.95 2.95
14-04-11 2.95 2.95 2.94 2,500 2.94 2.94
14-04-10 2.94 2.95 2.94 14,200 2.94 2.94
14-04-09 2.95 2.95 2.94 33,000 2.94 2.94
14-04-08 2.95 2.95 2.94 24,800 2.94 2.94
14-04-07 2.93 2.97 2.93 21,600 2.95 2.95
Date Open High Low Vol Cls adjCls
14-04-04 2.94 2.97 2.94 18,500 2.95 2.95
14-04-03 2.98 2.98 2.94 26,300 2.95 2.95
14-04-02 2.98 2.98 2.98 10,000 2.98 2.98
14-04-01 2.98 2.99 2.98 12,600 2.98 2.98
14-03-31 2.98 2.99 2.98 13,500 2.98 2.98
14-03-28 2.99 3.04 2.98 4,700 2.98 2.98
14-03-27 2.98 3.04 2.98 77,600 3.01 3.01
14-03-26 3.04 3.04 2.98 10,700 2.98 2.98
14-03-25 2.98 3.00 2.98 41,100 2.98 2.98
Date Open High Low Vol Cls adjCls
14-03-24 3.05 3.05 2.98 19,500 2.98 2.98
14-03-21 2.98 3.00 2.98 35,500 3.00 3.00
14-03-20 3.00 3.00 2.99 15,200 2.99 2.99
14-03-19 2.99 3.00 2.98 40,500 2.98 2.98
14-03-18 2.98 3.21 2.98 98,400 2.99 2.99
14-03-17 2.93 4.12 2.93 560,700 2.98 2.98
14-03-14 1.89 2.00 1.89 13,700 1.91 1.91
14-03-13 1.81 1.89 1.81 6,500 1.88 1.88
14-03-12 1.84 1.91 1.84 500 1.84 1.84
Date Open High Low Vol Cls adjCls
14-03-11 1.84 1.92 1.81 12,700 1.81 1.81
14-03-10 1.93 1.94 1.82 6,400 1.82 1.82
14-03-07 1.88 1.99 1.82 7,500 1.89 1.89
14-03-06 1.90 1.91 1.81 1,000 1.81 1.81
14-03-05 1.90 1.90 1.89 7,900 1.89 1.89
14-03-04 1.89 1.89 1.89 4,800 1.89 1.89
14-03-03 1.99 1.99 1.84 3,000 1.99 1.99
14-02-28 1.99 2.00 1.97 6,900 2.00 2.00
14-02-27 1.78 1.88 1.78 2,800 1.87 1.87
Date Open High Low Vol Cls adjCls
14-02-26 1.77 1.97 1.76 10,000 1.82 1.82
14-02-25 1.80 1.80 1.78 800 1.78 1.78
14-02-24 1.94 1.94 1.94 1,000 1.94 1.94
14-02-21 1.80 1.92 1.80 2,800 1.92 1.92
14-02-20 1.83 1.83 1.83 0 1.83 1.83
14-02-19 1.83 1.83 1.83 200 1.83 1.83
14-02-18 1.94 1.95 1.87 6,600 1.94 1.94
14-02-17 1.95 1.95 1.95 0 1.95 1.95
14-02-14 1.87 1.98 1.80 10,700 1.95 1.95
Date Open High Low Vol Cls adjCls
14-02-13 1.90 1.99 1.87 25,300 1.88 1.88
14-02-12 1.86 1.90 1.85 9,000 1.87 1.87
14-02-11 1.89 1.98 1.73 7,800 1.84 1.84
14-02-10 1.74 2.00 1.62 24,300 1.95 1.95
14-02-07 1.76 1.81 1.66 6,700 1.81 1.81
14-02-06 1.86 1.87 1.75 7,000 1.81 1.81
14-02-05 1.87 1.92 1.86 7,200 1.88 1.88
14-02-04 1.89 1.97 1.75 16,000 1.84 1.84
14-02-03 2.01 2.01 1.83 29,100 1.92 1.92
Date Open High Low Vol Cls adjCls
14-01-31 1.57 2.10 1.54 151,800 1.94 1.94
14-01-30 1.60 1.65 1.47 49,900 1.47 1.47
14-01-29 1.66 1.73 1.66 4,300 1.67 1.67
14-01-28 1.72 1.75 1.71 4,700 1.72 1.72
14-01-27 1.82 1.82 1.71 15,400 1.79 1.79
14-01-24 1.82 1.82 1.82 200 1.82 1.82
14-01-23 1.85 1.86 1.81 12,100 1.83 1.83
14-01-22 1.80 1.88 1.80 4,700 1.81 1.81
14-01-21 1.80 1.92 1.73 25,500 1.78 1.78
Date Open High Low Vol Cls adjCls
14-01-20 1.91 1.91 1.91 0 1.91 1.91
14-01-17 1.93 1.97 1.80 20,300 1.91 1.91
14-01-16 1.73 2.00 1.66 61,700 1.89 1.89
14-01-15 1.76 1.77 1.57 10,500 1.61 1.61
14-01-14 1.93 1.93 1.79 10,400 1.80 1.80
14-01-13 1.94 1.95 1.90 1,900 1.92 1.92
14-01-10 1.94 1.94 1.94 1,100 1.94 1.94
14-01-09 1.95 2.00 1.90 10,300 1.93 1.93
14-01-08 1.93 2.00 1.93 1,800 2.00 2.00
Date Open High Low Vol Cls adjCls
14-01-07 1.94 2.04 1.90 3,200 1.90 1.90
14-01-06 2.00 2.03 1.89 13,800 1.97 1.97
14-01-03 1.99 1.99 1.99 200 1.99 1.99
14-01-02 1.93 2.00 1.85 9,900 2.00 2.00
14-01-01 1.95 1.95 1.95 0 1.95 1.95
13-12-31 1.88 2.00 1.83 7,900 1.95 1.95
13-12-30 1.98 2.07 1.81 32,900 1.87 1.87
13-12-27 1.89 2.00 1.89 28,000 1.90 1.90
13-12-26 2.00 2.00 1.95 16,000 2.00 2.00
Date Open High Low Vol Cls adjCls
13-12-25 2.00 2.00 2.00 0 2.00 2.00
13-12-24 2.05 2.05 1.90 1,100 2.00 2.00
13-12-23 2.04 2.05 1.99 20,600 1.99 1.99
13-12-20 1.99 2.06 1.99 5,400 2.05 2.05
13-12-19 1.96 2.01 1.96 1,800 2.01 2.01
13-12-18 2.00 2.03 2.00 4,200 2.03 2.03
13-12-17 2.02 2.02 2.02 900 2.02 2.02
13-12-16 2.00 2.04 2.00 2,500 2.00 2.00
13-12-13 2.07 2.08 2.00 3,500 2.02 2.02
Date Open High Low Vol Cls adjCls
13-12-12 2.01 2.01 2.01 300 2.01 2.01
13-12-11 2.06 2.10 2.01 2,100 2.01 2.01
13-12-10 2.10 2.10 2.10 100 2.10 2.10
13-12-09 2.09 2.18 2.03 22,200 2.12 2.12
13-12-06 2.04 2.15 2.04 700 2.15 2.15
13-12-05 2.17 2.25 2.08 20,000 2.15 2.15
13-12-04 2.19 2.29 2.19 4,300 2.20 2.20
13-12-03 2.15 2.24 2.15 2,100 2.20 2.20
13-12-02 2.28 2.28 2.17 2,700 2.20 2.20
Date Open High Low Vol Cls adjCls
13-11-29 2.26 2.30 2.18 2,400 2.22 2.22
13-11-28 2.23 2.23 2.23 0 2.23 2.23
13-11-27 2.26 2.28 2.19 1,800 2.23 2.23
13-11-26 2.33 2.33 2.21 2,400 2.25 2.25
13-11-25 2.30 2.35 2.11 3,300 2.35 2.35
13-11-22 2.30 2.30 2.18 3,800 2.20 2.20
13-11-21 2.17 2.28 2.17 5,800 2.19 2.19
13-11-20 2.33 2.33 2.11 2,500 2.17 2.17
13-11-19 2.25 2.35 2.17 3,400 2.32 2.32
Date Open High Low Vol Cls adjCls
13-11-18 2.20 2.27 2.15 3,500 2.27 2.27
13-11-15 2.17 2.28 2.17 2,900 2.20 2.20
13-11-14 2.11 2.11 2.11 600 2.11 2.11
13-11-13 2.19 2.28 2.00 7,100 2.11 2.11
13-11-12 2.10 2.11 2.10 300 2.10 2.10
13-11-11 2.10 2.20 2.01 8,100 2.10 2.10
13-11-08 1.94 2.10 1.94 9,700 2.10 2.10
13-11-07 2.01 2.02 1.99 10,400 2.00 2.00
13-11-06 2.10 2.10 2.00 2,800 2.02 2.02
Date Open High Low Vol Cls adjCls
13-11-05 2.01 2.10 2.00 2,500 2.10 2.10
13-11-04 2.10 2.10 2.05 6,100 2.07 2.07
13-11-01 2.05 2.10 2.00 7,600 2.10 2.10
13-10-31 2.11 2.11 2.11 500 2.11 2.11
13-10-30 2.12 2.20 2.11 800 2.11 2.11
13-10-29 2.16 2.28 2.16 200 2.28 2.28
13-10-28 2.11 2.12 2.11 900 2.11 2.11
13-10-25 2.38 2.38 2.21 2,600 2.28 2.28
13-10-24 2.42 2.45 2.40 1,300 2.40 2.40
Date Open High Low Vol Cls adjCls
13-10-23 2.27 2.42 2.26 2,200 2.42 2.42
13-10-22 2.50 2.50 2.15 4,700 2.43 2.43
13-10-21 2.10 2.49 2.09 5,100 2.49 2.49
13-10-18 2.05 2.05 2.05 100 2.05 2.05
13-10-17 2.16 2.16 1.95 7,900 1.99 1.99
13-10-16 2.14 2.14 2.02 4,000 2.02 2.02
13-10-15 2.08 2.26 2.06 3,800 2.26 2.26
13-10-14 2.22 2.41 2.14 4,300 2.14 2.14
13-10-11 2.36 2.36 2.27 1,100 2.27 2.27
Date Open High Low Vol Cls adjCls
13-10-10 2.33 2.33 2.33 100 2.33 2.33
13-10-09 2.33 2.33 2.33 100 2.33 2.33
13-10-08 2.31 2.31 2.31 700 2.31 2.31
13-10-07 2.32 2.34 2.32 600 2.34 2.34
13-10-04 2.35 2.41 2.31 3,400 2.32 2.32
13-10-03 2.48 2.48 2.38 1,600 2.44 2.44
13-10-02 2.43 2.44 2.43 400 2.44 2.44
13-10-01 2.47 2.56 2.47 3,000 2.50 2.50
13-09-30 2.40 2.55 2.29 13,900 2.53 2.53
Date Open High Low Vol Cls adjCls
13-09-27 2.41 2.44 2.40 2,400 2.40 2.40
13-09-26 2.75 2.56 2.56 200 2.56 2.56
13-09-25 2.57 2.74 2.50 1,200 2.74 2.74
13-09-24 2.61 2.74 2.61 8,300 2.74 2.74
13-09-23 2.75 2.75 2.51 2,600 2.56 2.56
13-09-20 2.68 2.92 2.68 1,600 2.68 2.68
13-09-19 2.96 2.97 2.82 5,400 2.93 2.93
13-09-18 2.85 2.90 2.79 6,400 2.90 2.90
13-09-17 3.19 3.20 2.99 1,100 2.99 2.99
Date Open High Low Vol Cls adjCls
13-09-16 3.39 3.39 2.87 20,700 3.20 3.20
13-09-13 2.55 3.91 2.55 41,600 3.38 3.38
13-09-12 2.29 2.60 2.29 16,800 2.53 2.53
13-09-11 2.30 2.30 2.28 800 2.28 2.28
13-09-10 2.26 2.28 2.26 300 2.28 2.28
13-09-09 2.36 2.43 2.27 4,700 2.27 2.27
13-09-06 2.33 2.34 2.26 700 2.32 2.32
13-09-05 2.37 2.50 2.28 700 2.28 2.28
13-09-04 2.56 2.56 2.39 8,500 2.39 2.39
Date Open High Low Vol Cls adjCls
13-09-03 2.57 2.58 2.49 10,200 2.58 2.58
13-09-02 2.60 2.60 2.60 0 2.60 2.60
13-08-30 2.60 2.60 2.55 5,500 2.60 2.60
13-08-29 2.59 2.60 2.59 5,200 2.60 2.60
13-08-28 2.61 2.64 2.54 12,800 2.60 2.60
13-08-27 2.68 2.75 2.68 3,100 2.72 2.72
13-08-26 2.70 2.74 2.62 500 2.74 2.74
13-08-23 2.91 2.96 2.76 6,800 2.77 2.77
13-08-22 3.14 3.17 2.99 6,400 3.00 3.00
Date Open High Low Vol Cls adjCls
13-08-21 3.20 3.28 3.19 4,100 3.20 3.20
13-08-20 3.23 3.23 3.02 7,600 3.23 3.23
13-08-19 3.45 3.45 3.00 10,200 3.11 3.11
13-08-16 3.65 3.92 3.47 6,100 3.47 3.47
13-08-15 3.56 3.63 3.55 8,400 3.60 3.60
13-08-14 3.69 3.76 3.55 8,700 3.65 3.65
13-08-13 3.77 3.94 3.77 9,700 3.94 3.94
13-08-12 3.79 3.89 3.78 2,900 3.78 3.78
13-08-09 3.76 3.78 3.69 1,400 3.78 3.78
Date Open High Low Vol Cls adjCls
13-08-08 3.93 3.93 3.69 3,300 3.88 3.88
13-08-07 3.84 3.84 3.84 0 3.84 3.84
13-08-06 3.79 3.80 3.78 1,300 3.78 3.78
13-08-05 3.81 3.90 3.81 1,600 3.85 3.85
13-08-02 3.74 3.74 3.74 0 3.74 3.74
13-08-01 3.80 3.85 3.72 15,600 3.85 3.85
13-07-31 3.73 3.89 3.71 4,200 3.89 3.89
13-07-30 3.81 3.81 3.68 1,900 3.68 3.68
13-07-29 3.83 3.83 3.80 300 3.80 3.80
Date Open High Low Vol Cls adjCls
13-07-26 3.82 3.82 3.82 100 3.82 3.82
13-07-25 3.72 3.88 3.72 2,000 3.88 3.88
13-07-24 3.84 4.00 3.84 2,700 3.85 3.85
13-07-23 3.85 3.90 3.76 4,400 3.84 3.84
13-07-22 3.91 3.96 3.84 1,500 3.89 3.89
13-07-19 3.98 4.00 3.95 900 3.99 3.99
13-07-18 3.86 4.00 3.76 2,900 4.00 4.00
13-07-17 3.96 3.98 3.80 1,100 3.86 3.86
13-07-16 3.77 3.93 3.74 3,900 3.93 3.93
Date Open High Low Vol Cls adjCls
13-07-15 3.82 3.90 3.77 9,000 3.89 3.89
13-07-12 3.97 4.00 3.88 12,900 3.90 3.90
13-07-11 4.01 4.02 3.92 19,200 4.00 4.00
13-07-10 4.00 4.01 3.91 19,500 4.00 4.00
13-07-09 3.96 4.03 3.82 21,400 4.03 4.03
13-07-08 3.94 3.98 3.91 1,300 3.98 3.98
13-07-05 3.90 3.98 3.77 7,000 3.94 3.94
13-07-04 3.85 3.85 3.85 0 3.85 3.85
13-07-03 4.01 4.10 3.73 17,600 3.85 3.85
Date Open High Low Vol Cls adjCls
13-07-02 4.07 4.10 3.98 10,800 4.02 4.02
13-07-01 4.10 4.13 4.08 9,600 4.10 4.10
13-06-28 3.94 4.13 3.90 3,200 4.12 4.12
13-06-27 4.08 4.16 4.07 8,600 4.14 4.14
13-06-26 4.12 4.16 4.05 1,400 4.12 4.12
13-06-25 3.88 4.16 3.76 11,000 4.16 4.16
13-06-24 4.01 4.13 3.88 10,400 3.88 3.88
13-06-21 3.77 4.15 3.73 16,200 4.04 4.04
13-06-20 3.93 3.95 3.55 6,100 3.73 3.73
Date Open High Low Vol Cls adjCls
13-06-19 3.74 4.04 3.55 22,500 3.95 3.95
13-06-18 4.20 4.24 3.79 29,400 3.82 3.82
13-06-17 4.40 5.45 4.03 179,200 4.20 4.20
13-06-14 3.69 4.50 3.69 67,700 4.16 4.16
13-06-13 3.43 3.70 3.35 22,500 3.64 3.64
13-06-12 3.23 3.43 3.20 6,200 3.43 3.43
13-06-11 3.14 3.19 3.13 16,700 3.19 3.19
13-06-10 3.04 3.19 3.04 9,500 3.12 3.12
13-06-07 3.12 3.15 3.10 9,800 3.13 3.13
Date Open High Low Vol Cls adjCls
13-06-06 3.03 3.15 2.88 15,800 3.15 3.15
13-06-05 3.07 3.07 2.97 5,700 3.05 3.05
13-06-04 3.07 3.19 2.91 3,800 3.02 3.02
13-06-03 3.00 3.05 2.88 12,500 3.05 3.05
13-05-31 3.00 3.11 3.00 6,400 3.05 3.05
13-05-30 3.03 3.10 2.77 16,900 3.10 3.10
13-05-29 2.98 3.10 2.93 1,000 3.10 3.10
13-05-28 2.95 3.04 2.91 11,500 2.99 2.99
13-05-27 2.96 2.96 2.96 0 2.96 2.96
Date Open High Low Vol Cls adjCls
13-05-24 2.98 3.02 2.76 29,400 2.96 2.96
13-05-23 2.79 2.89 2.68 14,200 2.82 2.82
13-05-22 2.77 2.93 2.62 18,000 2.89 2.89
13-05-21 2.73 2.89 2.61 5,200 2.89 2.89
13-05-20 2.68 2.75 2.64 3,000 2.75 2.75
13-05-17 2.65 2.68 2.61 17,800 2.61 2.61
13-05-16 2.69 2.69 2.59 9,700 2.62 2.62
13-05-15 2.71 2.71 2.60 4,400 2.69 2.69
13-05-14 2.74 2.74 2.74 6,400 2.74 2.74
Date Open High Low Vol Cls adjCls
13-05-13 2.65 2.74 2.65 10,000 2.74 2.74
13-05-10 2.62 2.65 2.62 6,300 2.65 2.65
13-05-09 2.61 2.67 2.60 29,400 2.60 2.60
13-05-08 2.57 2.60 2.57 5,500 2.60 2.60
13-05-07 2.44 2.60 2.44 9,400 2.60 2.60
13-05-06 2.46 2.47 2.44 7,000 2.44 2.44
13-05-03 2.45 2.47 2.45 200 2.47 2.47
13-05-02 2.46 2.58 2.44 4,400 2.44 2.44
13-05-01 2.45 2.45 2.44 500 2.44 2.44
Date Open High Low Vol Cls adjCls
13-04-30 2.44 2.44 2.44 0 2.44 2.44
13-04-29 2.41 2.45 2.41 4,100 2.44 2.44
13-04-26 2.60 2.60 2.51 3,000 2.52 2.52
13-04-25 2.60 2.60 2.60 0 2.60 2.60
13-04-24 2.50 2.64 2.40 5,100 2.60 2.60
13-04-23 2.52 2.65 2.50 12,600 2.65 2.65
13-04-22 2.56 2.56 2.53 4,800 2.53 2.53
13-04-19 2.52 2.57 2.52 2,600 2.55 2.55
13-04-18 2.49 2.50 2.49 3,800 2.50 2.50
Date Open High Low Vol Cls adjCls
13-04-17 2.49 2.50 2.49 3,600 2.50 2.50
13-04-16 2.45 2.46 2.45 200 2.46 2.46
13-04-15 2.47 2.50 2.44 4,500 2.44 2.44
13-04-12 2.47 2.55 2.40 8,400 2.55 2.55
13-04-11 2.42 2.45 2.40 7,100 2.40 2.40
13-04-10 2.39 2.46 2.38 4,100 2.46 2.46
13-04-09 2.36 2.38 2.36 1,800 2.38 2.38
13-04-08 2.40 2.50 2.35 9,400 2.36 2.36
13-04-05 2.30 2.30 2.26 4,100 2.30 2.30
Date Open High Low Vol Cls adjCls
13-04-04 2.33 2.36 2.26 19,000 2.30 2.30
13-04-03 2.29 2.29 2.29 0 2.29 2.29
13-04-02 2.28 2.34 2.26 8,100 2.34 2.34
13-04-01 2.25 2.34 2.25 9,500 2.31 2.31
13-03-29 2.30 2.30 2.30 0 2.30 2.30
13-03-28 2.21 2.32 2.20 4,900 2.30 2.30
13-03-27 2.20 2.20 2.20 1,000 2.20 2.20
13-03-26 2.20 2.25 2.20 8,800 2.25 2.25
13-03-25 2.21 2.22 2.18 19,300 2.21 2.21
Date Open High Low Vol Cls adjCls
13-03-22 2.13 2.25 2.13 4,300 2.25 2.25
13-03-21 2.15 2.19 2.15 200 2.19 2.19
13-03-20 2.13 2.20 2.13 10,100 2.14 2.14
13-03-19 2.19 2.19 2.18 2,500 2.18 2.18
13-03-18 2.15 2.18 2.06 4,000 2.17 2.17
13-03-15 2.27 2.30 2.26 2,800 2.27 2.27
13-03-14 2.10 2.10 2.10 100 2.10 2.10
13-03-13 2.25 2.33 2.10 1,600 2.33 2.33
13-03-12 2.20 2.25 2.20 700 2.24 2.24
Date Open High Low Vol Cls adjCls
13-03-11 2.12 2.24 2.10 2,400 2.23 2.23
13-03-08 2.12 2.25 2.12 400 2.23 2.23
13-03-07 2.08 2.08 2.08 200 2.08 2.08
13-03-06 2.24 2.25 2.22 3,800 2.24 2.24
13-03-05 2.21 2.24 2.17 7,700 2.24 2.24
13-03-04 2.08 2.08 2.08 200 2.08 2.08
13-03-01 2.07 2.12 2.07 700 2.07 2.07
13-02-28 2.04 2.09 2.04 2,400 2.09 2.09
13-02-27 2.07 2.07 2.03 2,000 2.05 2.05
Date Open High Low Vol Cls adjCls
13-02-26 2.09 2.12 2.09 400 2.12 2.12
13-02-25 2.08 2.20 1.24 23,200 2.11 2.11
13-02-22 2.22 2.08 2.08 200 2.08 2.08
13-02-21 2.12 2.30 2.11 6,000 2.22 2.22
13-02-20 2.24 2.25 2.24 1,200 2.24 2.24
13-02-19 2.10 2.22 2.10 5,600 2.16 2.16
13-02-18 2.16 2.16 2.16 0 2.16 2.16
13-02-15 2.25 2.39 2.13 5,100 2.16 2.16
13-02-14 2.33 2.33 2.24 200 2.24 2.24
Date Open High Low Vol Cls adjCls
13-02-13 2.35 2.35 2.23 7,200 2.24 2.24
13-02-12 2.39 2.41 2.39 800 2.41 2.41
13-02-11 2.37 2.37 2.32 1,400 2.37 2.37
13-02-08 2.42 2.42 2.42 300 2.42 2.42
13-02-07 2.45 2.45 2.45 400 2.45 2.45
13-02-06 2.45 2.45 2.45 100 2.45 2.45
13-02-05 2.32 2.54 2.32 500 2.37 2.37
13-02-04 2.18 2.38 2.18 4,300 2.36 2.36
13-02-01 2.17 2.17 2.17 0 2.17 2.17
Date Open High Low Vol Cls adjCls
13-01-31 2.18 2.21 2.17 6,800 2.17 2.17
13-01-30 2.34 2.38 2.19 1,600 2.19 2.19
13-01-29 2.23 2.31 2.18 2,200 2.30 2.30
13-01-28 2.37 2.54 2.21 5,100 2.21 2.21
13-01-25 2.65 2.65 2.30 1,000 2.43 2.43
13-01-24 2.51 2.97 2.45 1,400 2.46 2.46
13-01-23 2.67 2.67 2.44 15,200 2.45 2.45
13-01-22 2.71 3.20 2.44 35,600 2.56 2.56
13-01-21 2.67 2.67 2.67 0 2.67 2.67
Date Open High Low Vol Cls adjCls
13-01-18 2.89 2.90 2.50 9,700 2.67 2.67
13-01-17 2.80 3.02 2.66 10,700 2.89 2.89
13-01-16 2.85 2.87 2.72 1,000 2.82 2.82
13-01-15 2.99 3.02 2.25 12,400 2.88 2.88
13-01-14 3.26 3.30 2.83 18,100 3.10 3.10
13-01-11 3.18 3.25 3.00 39,900 3.25 3.25
13-01-10 2.78 3.22 2.78 30,900 3.19 3.19
13-01-09 2.55 2.78 2.50 30,000 2.78 2.78
13-01-08 2.26 2.55 2.26 20,900 2.55 2.55
Date Open High Low Vol Cls adjCls
13-01-07 2.15 2.32 2.15 17,200 2.30 2.30
13-01-04 2.16 2.24 2.14 17,500 2.14 2.14
13-01-03 2.15 2.17 2.06 5,700 2.17 2.17
13-01-02 2.17 2.20 2.05 8,200 2.19 2.19
13-01-01 2.20 2.20 2.20 0 2.20 2.20
12-12-31 2.14 2.24 2.05 17,200 2.20 2.20
12-12-28 2.20 2.20 2.16 3,700 2.16 2.16
12-12-27 2.15 2.20 2.05 9,500 2.20 2.20
12-12-26 2.08 2.25 2.08 16,800 2.11 2.11
Date Open High Low Vol Cls adjCls
12-12-25 2.04 2.04 2.04 0 2.04 2.04
12-12-24 2.15 2.15 2.03 3,700 2.04 2.04
12-12-21 2.04 2.34 2.04 27,100 2.19 2.19
12-12-20 2.14 2.15 2.05 7,500 2.05 2.05
12-12-19 2.13 2.25 2.13 22,200 2.14 2.14
12-12-18 2.34 2.97 2.12 81,000 2.33 2.31
12-12-17 2.30 2.41 2.30 12,000 2.34 2.32
12-12-14 2.31 2.37 2.30 32,800 2.32 2.30
12-12-13 2.55 2.59 2.42 14,200 2.42 2.40
Date Open High Low Vol Cls adjCls
12-12-12 2.37 2.63 2.37 16,100 2.50 2.48
12-12-11 2.35 2.39 2.30 19,000 2.30 2.28
12-12-10 2.11 2.37 2.11 16,600 2.31 2.29
12-12-07 2.04 2.09 2.04 3,700 2.06 2.04
12-12-06 2.03 2.04 2.01 3,400 2.01 1.99
12-12-05 2.03 2.04 2.00 5,400 2.01 1.99
12-12-04 2.03 2.03 1.98 15,000 2.00 1.98
12-12-03 1.98 2.07 1.98 3,800 2.07 2.05
12-11-30 2.01 2.01 2.00 9,200 2.00 1.98
Date Open High Low Vol Cls adjCls
12-11-29 2.03 2.04 2.00 2,000 2.02 2.00
12-11-28 2.00 2.00 1.95 15,500 2.00 1.98
12-11-27 2.00 2.03 2.00 2,200 2.00 1.99
12-11-26 2.00 2.04 2.00 3,300 2.04 2.02
12-11-23 2.00 2.00 2.00 700 2.00 1.98
12-11-22 1.95 1.95 1.95 0 1.95 1.93
12-11-21 2.00 2.05 1.95 2,600 1.95 1.93
12-11-20 2.03 2.07 2.02 7,200 2.07 2.05
12-11-19 2.00 2.04 2.00 1,900 2.03 2.01
Date Open High Low Vol Cls adjCls
12-11-16 2.02 2.02 2.02 900 2.02 2.00
12-11-15 2.02 2.02 2.02 1,000 2.02 2.00
12-11-14 2.02 2.02 2.02 1,500 2.02 2.00
12-11-13 2.02 2.02 2.02 0 2.02 2.00
12-11-12 2.03 2.03 2.02 300 2.02 2.00
12-11-09 2.07 2.07 2.02 2,500 2.03 2.01
12-11-08 2.02 2.05 2.02 1,800 2.05 2.03
12-11-07 2.05 2.05 2.05 100 2.05 2.03
12-11-06 2.05 2.05 2.00 900 2.00 1.98
Date Open High Low Vol Cls adjCls
12-11-05 2.05 2.07 2.05 1,000 2.07 2.05
12-11-02 2.04 2.07 2.04 3,700 2.07 2.05
12-11-01 2.00 2.00 2.00 0 2.00 1.98
12-10-31 2.03 2.04 2.02 1,400 2.04 2.02
12-10-30 2.01 2.01 2.01 0 2.01 1.99
12-10-29 2.01 2.01 2.01 0 2.01 1.99
12-10-26 2.04 2.04 2.01 800 2.01 1.99
12-10-25 2.01 2.04 2.00 3,600 2.00 1.98
12-10-24 2.01 2.02 2.00 1,300 2.02 2.00
Date Open High Low Vol Cls adjCls
12-10-23 2.00 2.04 2.00 2,700 2.04 2.02
12-10-22 2.00 2.00 2.00 0 2.00 1.98
12-10-19 2.00 2.04 2.00 15,800 2.04 2.02
12-10-18 1.99 1.99 1.97 1,300 1.97 1.95
12-10-17 1.98 2.00 1.91 3,800 2.00 1.98
12-10-16 2.04 2.04 2.04 0 2.04 2.02
12-10-15 2.03 2.05 2.00 4,800 2.03 2.01
12-10-12 2.04 2.05 2.00 9,600 2.02 2.00
12-10-11 2.02 2.04 1.96 18,300 2.02 2.00
Date Open High Low Vol Cls adjCls
12-10-10 2.00 2.03 2.00 3,200 2.00 1.98
12-10-09 2.02 2.03 1.99 23,700 2.02 2.00
12-10-08 2.00 2.02 1.86 14,600 2.01 1.99
12-10-05 1.98 2.03 1.90 9,100 1.98 1.97
12-10-04 1.97 1.98 1.92 900 1.98 1.96
12-10-03 2.02 2.02 1.98 8,000 2.00 1.98
12-10-02 1.96 1.96 1.96 200 1.96 1.94
12-10-01 2.00 2.00 1.96 11,200 2.00 1.98
12-09-28 1.98 1.98 1.96 4,700 1.97 1.95
Date Open High Low Vol Cls adjCls
12-09-27 1.92 1.98 1.92 2,800 1.98 1.96
12-09-26 1.92 1.96 1.86 2,600 1.92 1.90
12-09-25 1.81 1.97 1.81 15,000 1.91 1.89
12-09-24 1.81 1.91 1.81 11,900 1.81 1.79
12-09-21 1.83 1.83 1.81 8,500 1.83 1.81
12-09-20 1.84 1.85 1.82 2,400 1.82 1.80
12-09-19 1.88 1.88 1.85 2,100 1.87 1.85
12-09-18 1.83 1.93 1.82 4,800 1.91 1.89
12-09-17 1.81 1.92 1.81 1,600 1.91 1.89
Date Open High Low Vol Cls adjCls
12-09-14 1.92 1.98 1.81 21,100 1.82 1.80
12-09-13 1.94 1.98 1.92 35,900 1.97 1.95
12-09-12 1.98 1.98 1.98 100 1.98 1.96
12-09-11 1.95 1.95 1.95 0 1.95 1.93
12-09-10 1.95 1.98 1.95 8,800 1.95 1.93
12-09-07 2.00 2.00 2.00 100 2.00 1.98
12-09-06 2.00 2.00 1.94 1,500 1.99 1.97
12-09-05 1.96 1.99 1.95 3,300 1.99 1.97
12-09-04 1.92 1.96 1.92 2,300 1.95 1.93
Date Open High Low Vol Cls adjCls
12-09-03 1.92 1.92 1.92 0 1.92 1.90
12-08-31 1.98 1.99 1.92 2,500 1.92 1.90
12-08-30 1.98 1.98 1.95 2,600 1.98 1.96
12-08-29 1.92 1.99 1.92 4,600 1.95 1.93
12-08-28 1.99 1.99 1.99 0 1.99 1.97
12-08-27 1.94 1.99 1.93 5,200 1.99 1.97
12-08-24 1.93 2.00 1.93 1,600 2.00 1.98
12-08-23 1.97 1.97 1.95 5,400 1.97 1.95
12-08-22 1.93 2.01 1.93 80,900 2.01 1.99
Date Open High Low Vol Cls adjCls
12-08-21 2.00 2.01 1.94 4,400 2.01 1.99
12-08-20 2.04 2.04 2.01 2,900 2.01 1.99
12-08-17 1.94 2.01 1.94 1,900 2.01 1.99
12-08-16 2.04 2.04 1.97 2,200 2.02 2.00
12-08-15 1.94 1.94 1.94 2,600 1.94 1.92
12-08-14 1.94 1.94 1.94 7,300 1.94 1.92
12-08-13 2.02 2.02 2.02 100 2.02 2.00
12-08-10 2.00 2.14 1.95 10,600 2.03 2.01
12-08-09 1.96 1.96 1.96 2,700 1.96 1.94
Date Open High Low Vol Cls adjCls
12-08-08 1.97 1.97 1.97 13,100 1.97 1.95
12-08-07 1.96 2.00 1.93 2,500 2.00 1.98
12-08-06 1.96 1.96 1.96 2,200 1.96 1.94
12-08-03 1.93 1.93 1.93 2,000 1.93 1.91
12-08-02 1.86 1.95 1.86 3,400 1.93 1.91
12-08-01 1.98 1.99 1.89 23,900 1.98 1.96
12-07-31 1.97 1.97 1.92 4,400 1.97 1.95
12-07-30 1.96 1.96 1.96 1,400 1.96 1.94
12-07-27 1.97 1.97 1.96 2,800 1.96 1.94
Date Open High Low Vol Cls adjCls
12-07-26 1.98 1.98 1.96 4,500 1.98 1.96
12-07-25 1.96 1.99 1.96 3,700 1.99 1.97
12-07-24 2.00 2.00 1.96 2,700 1.96 1.94
12-07-23 1.96 1.96 1.96 400 1.96 1.94
12-07-20 1.96 1.97 1.96 4,100 1.96 1.94
12-07-19 1.97 1.97 1.96 2,700 1.96 1.94
12-07-18 1.98 1.98 1.98 100 1.98 1.96
12-07-17 1.98 1.98 1.98 0 1.98 1.96
12-07-16 2.01 2.01 1.96 2,800 1.98 1.96
Date Open High Low Vol Cls adjCls
12-07-13 2.00 2.01 1.98 1,700 1.98 1.96
12-07-12 2.03 2.03 2.03 800 2.03 2.01
12-07-11 1.96 1.97 1.96 10,700 1.97 1.95
12-07-10 1.97 1.97 1.97 3,400 1.97 1.95
12-07-09 1.96 1.96 1.96 0 1.96 1.94
12-07-06 1.97 1.97 1.96 2,400 1.96 1.94
12-07-05 1.96 2.13 1.96 11,400 2.01 1.99
12-07-04 1.96 1.96 1.96 0 1.96 1.94
12-07-03 1.97 1.97 1.96 2,500 1.96 1.94
Date Open High Low Vol Cls adjCls
12-07-02 2.04 2.04 1.97 5,200 1.97 1.95
12-06-29 2.14 2.15 1.97 10,300 1.98 1.96
12-06-28 2.01 2.03 2.00 8,900 2.00 1.98
12-06-27 2.01 2.06 2.00 7,400 2.05 2.03
12-06-26 2.06 2.15 2.00 10,500 2.02 2.00
12-06-25 2.00 2.05 2.00 4,200 2.00 1.98
12-06-22 2.01 2.03 2.00 29,300 2.00 1.98
12-06-21 2.00 2.00 2.00 2,300 2.00 1.98
12-06-20 2.00 2.01 2.00 1,800 2.01 1.99
Date Open High Low Vol Cls adjCls
12-06-19 2.08 2.11 2.02 2,800 2.06 2.04
12-06-18 2.06 2.11 2.00 10,800 2.11 2.09
12-06-15 2.11 2.11 2.03 6,500 2.11 2.09
12-06-14 2.03 2.19 2.00 8,900 2.12 2.10
12-06-13 2.02 2.02 1.99 5,800 2.00 1.98
12-06-12 2.00 2.00 2.00 2,400 2.00 1.98
12-06-11 2.03 2.03 2.01 3,500 2.01 1.99
12-06-08 2.09 2.10 2.03 4,800 2.04 2.02
12-06-07 2.05 2.09 2.00 12,700 2.03 2.01
Date Open High Low Vol Cls adjCls
12-06-06 1.98 2.06 1.98 8,600 2.05 2.03
12-06-05 2.04 2.05 2.02 3,900 2.02 2.00
12-06-04 2.04 2.04 1.96 9,200 1.96 1.94
12-06-01 2.07 2.09 1.93 10,400 2.09 2.07
12-05-31 2.08 2.10 2.07 1,800 2.07 2.05
12-05-30 2.09 2.11 2.07 5,100 2.11 2.09
12-05-29 2.11 2.12 2.09 12,100 2.10 2.08
12-05-28 2.12 2.12 2.12 0 2.12 2.10
12-05-25 2.15 2.16 2.04 41,900 2.12 2.10
Date Open High Low Vol Cls adjCls
12-05-24 2.04 2.10 2.02 4,100 2.10 2.08
12-05-23 2.22 2.22 2.02 13,300 2.09 2.07
12-05-22 2.13 2.20 2.01 18,100 2.15 2.13
12-05-21 1.80 2.25 1.80 38,100 2.15 2.13
12-05-18 1.72 1.78 1.72 3,800 1.78 1.76
12-05-17 1.73 1.79 1.72 11,400 1.72 1.71
12-05-16 1.76 1.77 1.72 13,600 1.76 1.74
12-05-15 1.77 1.85 1.77 1,500 1.77 1.75
12-05-14 1.91 1.91 1.72 11,800 1.76 1.74
Date Open High Low Vol Cls adjCls
12-05-11 1.92 1.92 1.86 1,200 1.91 1.89
12-05-10 1.96 1.96 1.86 11,800 1.96 1.94
12-05-09 1.95 2.00 1.72 20,400 1.98 1.96
12-05-08 1.97 2.09 1.95 4,500 2.04 2.02
12-05-07 2.00 2.00 2.00 2,800 2.00 1.98
12-05-04 2.09 2.09 2.00 400 2.03 2.01
12-05-03 2.04 2.19 1.95 12,000 2.12 2.10
12-05-02 2.10 2.18 2.04 1,700 2.04 2.02
12-05-01 1.98 2.20 1.95 15,000 2.10 2.08
Date Open High Low Vol Cls adjCls
12-04-30 2.06 2.08 1.97 4,300 1.97 1.95
12-04-27 2.05 2.05 2.05 100 2.05 2.03
12-04-26 2.00 2.05 1.99 1,900 2.03 2.01
12-04-25 2.05 2.17 1.95 17,300 1.97 1.95
12-04-24 2.16 2.17 1.99 15,500 2.02 2.00
12-04-23 2.05 2.18 1.99 3,600 2.18 2.16
12-04-20 2.16 2.22 2.16 1,200 2.17 2.15
12-04-19 2.01 2.17 2.01 8,500 2.15 2.13
12-04-18 2.08 2.23 1.96 5,400 2.16 2.14
Date Open High Low Vol Cls adjCls
12-04-17 2.03 2.14 1.95 8,300 2.04 2.02
12-04-16 2.13 2.13 2.06 3,000 2.07 2.05
12-04-13 2.10 2.11 2.06 7,500 2.11 2.09
12-04-12 2.07 2.16 2.06 10,300 2.11 2.09
12-04-11 2.00 2.05 1.96 21,700 2.05 2.03
12-04-10 2.20 2.21 2.00 12,000 2.02 2.00
12-04-09 2.40 2.40 2.18 10,100 2.21 2.19
12-04-06 2.50 2.50 2.50 0 2.50 2.48
12-04-05 2.62 2.78 2.40 13,600 2.50 2.48
Date Open High Low Vol Cls adjCls
12-04-04 2.62 2.78 2.60 13,000 2.70 2.68
12-04-03 2.68 2.79 2.59 14,400 2.76 2.74
12-04-02 2.75 2.75 2.60 9,600 2.68 2.66
12-03-30 2.72 2.79 2.62 13,800 2.79 2.77
12-03-29 2.76 2.79 2.74 14,900 2.76 2.74
12-03-28 2.61 2.87 2.61 19,800 2.79 2.77
12-03-27 2.41 2.62 2.32 34,100 2.61 2.59
12-03-26 2.23 2.40 2.23 25,400 2.40 2.38
12-03-23 2.32 2.35 2.15 22,200 2.18 2.16
Date Open High Low Vol Cls adjCls
12-03-22 2.17 2.35 2.03 17,800 2.33 2.31
12-03-21 2.23 2.29 2.19 19,100 2.23 2.21
12-03-20 2.10 2.24 2.00 35,000 2.18 2.16
12-03-19 2.25 2.25 2.07 38,800 2.15 2.13
12-03-16 2.41 2.51 2.40 32,200 2.40 2.38
12-03-15 2.40 2.51 2.36 13,300 2.51 2.49
12-03-14 2.53 2.60 2.30 24,100 2.37 2.35
12-03-13 2.28 2.62 2.28 49,400 2.53 2.51
12-03-12 2.26 2.41 2.19 17,800 2.28 2.26
Date Open High Low Vol Cls adjCls
12-03-09 2.00 2.40 2.00 46,500 2.39 2.37
12-03-08 1.87 2.00 1.73 9,500 2.00 1.98
12-03-07 1.86 1.87 1.71 4,900 1.83 1.81
12-03-06 1.82 1.91 1.81 2,000 1.81 1.79
12-03-05 1.90 1.96 1.85 10,200 1.85 1.83
12-03-02 1.84 2.00 1.84 36,800 1.91 1.89
12-03-01 1.97 1.97 1.80 7,100 1.81 1.79
12-02-29 1.88 1.90 1.83 13,500 1.85 1.83
12-02-28 1.87 1.97 1.85 2,300 1.87 1.85
Date Open High Low Vol Cls adjCls
12-02-27 1.85 1.88 1.85 4,700 1.88 1.86
12-02-24 1.95 1.99 1.80 15,400 1.85 1.83
12-02-23 1.86 1.95 1.84 3,100 1.84 1.82
12-02-22 2.08 1.99 1.74 11,500 1.87 1.85
12-02-21 1.78 1.96 1.78 14,100 1.82 1.80
12-02-20 1.85 1.85 1.85 0 1.85 1.83
12-02-17 1.75 1.85 1.69 13,700 1.85 1.83
12-02-16 1.73 1.75 1.73 5,900 1.74 1.73
12-02-15 1.73 1.73 1.68 8,300 1.73 1.72
Date Open High Low Vol Cls adjCls
12-02-14 1.68 1.74 1.65 12,300 1.74 1.73
12-02-13 1.66 1.70 1.65 6,700 1.69 1.68
12-02-10 1.67 1.70 1.62 41,900 1.69 1.68
12-02-09 1.68 1.69 1.62 13,200 1.69 1.68
12-02-08 1.67 1.70 1.67 3,900 1.67 1.66
12-02-07 1.68 1.69 1.65 6,000 1.67 1.66
12-02-06 1.68 1.68 1.67 4,100 1.68 1.67
12-02-03 1.66 1.73 1.66 10,900 1.72 1.71
12-02-02 1.70 1.70 1.63 6,800 1.65 1.64
Date Open High Low Vol Cls adjCls
12-02-01 1.62 1.71 1.62 16,300 1.71 1.69
12-01-31 1.57 1.66 1.57 8,300 1.62 1.61
12-01-30 1.71 1.72 1.60 36,900 1.60 1.59
12-01-27 1.70 1.78 1.67 21,900 1.78 1.76
12-01-26 1.79 1.81 1.68 27,700 1.71 1.70
12-01-25 1.95 2.00 1.80 23,200 1.82 1.80
12-01-24 1.81 1.99 1.81 21,200 1.98 1.96
12-01-23 1.85 1.86 1.80 4,800 1.83 1.81
12-01-20 1.71 1.90 1.71 32,300 1.88 1.86
Date Open High Low Vol Cls adjCls
12-01-19 1.65 1.75 1.65 19,000 1.75 1.74
12-01-18 1.70 1.71 1.66 10,100 1.67 1.66
12-01-17 1.65 1.75 1.65 14,100 1.71 1.70
12-01-16 1.70 1.70 1.70 0 1.70 1.69
12-01-13 1.61 1.72 1.60 26,000 1.70 1.69
12-01-12 1.57 1.63 1.56 20,100 1.63 1.62
12-01-11 1.57 1.60 1.55 22,600 1.60 1.59
12-01-10 1.58 1.59 1.51 70,400 1.57 1.56
12-01-09 1.47 1.60 1.47 24,900 1.53 1.52
Date Open High Low Vol Cls adjCls
12-01-06 1.54 1.58 1.48 24,200 1.50 1.49
12-01-05 1.50 1.63 1.50 19,300 1.52 1.51
12-01-04 1.65 1.67 1.50 33,500 1.53 1.52
12-01-03 1.62 1.72 1.56 22,800 1.72 1.71
12-01-02 1.60 1.60 1.60 0 1.60 1.59
11-12-30 1.52 1.62 1.51 69,700 1.60 1.59
11-12-29 1.55 1.62 1.52 33,800 1.59 1.58
11-12-28 1.64 1.73 1.52 19,100 1.61 1.60
11-12-27 1.31 1.75 1.31 84,700 1.62 1.61
Date Open High Low Vol Cls adjCls
11-12-26 1.35 1.35 1.35 0 1.35 1.34
11-12-23 1.31 1.35 1.31 54,800 1.35 1.34
11-12-22 1.32 1.50 1.32 55,600 1.35 1.34
11-12-21 1.26 1.50 1.26 69,500 1.32 1.31
11-12-20 1.28 1.32 1.26 31,900 1.27 1.26
11-12-19 1.36 1.37 1.26 110,400 1.28 1.27
11-12-16 1.41 1.42 1.34 78,500 1.37 1.36
11-12-15 1.43 1.44 1.41 21,200 1.44 1.43
11-12-14 1.54 1.54 1.41 23,500 1.42 1.41
Date Open High Low Vol Cls adjCls
11-12-13 1.51 1.56 1.46 52,800 1.50 1.49
11-12-12 1.47 1.55 1.47 48,100 1.53 1.52
11-12-09 1.53 1.53 1.47 10,900 1.49 1.48
11-12-08 1.52 1.60 1.51 34,600 1.52 1.51
11-12-07 1.65 1.65 1.53 17,700 1.54 1.53
11-12-06 1.68 1.70 1.65 7,700 1.65 1.64
11-12-05 1.65 1.70 1.61 11,400 1.63 1.62
11-12-02 1.70 1.70 1.61 2,800 1.64 1.63
11-12-01 1.52 1.69 1.50 28,600 1.61 1.60
Date Open High Low Vol Cls adjCls
11-11-30 1.39 1.58 1.39 27,900 1.57 1.56
11-11-29 1.46 1.47 1.25 34,300 1.35 1.34
11-11-28 1.47 1.47 1.40 12,100 1.40 1.39
11-11-25 1.38 1.52 1.38 2,400 1.39 1.38
11-11-24 1.38 1.38 1.38 0 1.38 1.37
11-11-23 1.62 1.62 1.36 49,100 1.38 1.37
11-11-22 1.63 1.70 1.57 13,700 1.57 1.56
11-11-21 1.85 1.85 1.55 40,000 1.66 1.64
11-11-18 1.90 1.90 1.90 0 1.90 1.88
Date Open High Low Vol Cls adjCls
11-11-17 1.99 2.05 1.90 4,000 1.90 1.88
11-11-16 1.96 1.99 1.88 28,700 1.90 1.88
11-11-15 1.99 2.03 1.96 3,000 1.99 1.98
11-11-14 1.96 1.98 1.96 9,300 1.98 1.96
11-11-11 1.91 1.95 1.91 700 1.95 1.93
11-11-10 2.02 2.02 1.91 14,600 1.91 1.89
11-11-09 2.01 2.01 1.90 3,700 1.94 1.92
11-11-08 2.09 2.09 2.00 1,000 2.05 2.03
11-11-07 2.05 2.07 1.98 5,200 2.07 2.05
Date Open High Low Vol Cls adjCls
11-11-04 2.08 2.09 1.90 50,500 1.93 1.91
11-11-03 2.20 2.23 2.07 12,100 2.07 2.05
11-11-02 2.20 2.25 2.14 6,600 2.17 2.15
11-11-01 2.04 2.32 2.01 27,500 2.25 2.23
11-10-31 1.95 2.00 1.95 15,500 1.99 1.97
11-10-28 1.96 1.98 1.95 13,500 1.95 1.93
11-10-27 1.94 1.98 1.93 13,300 1.96 1.94
11-10-26 1.92 1.92 1.89 11,300 1.90 1.88
11-10-25 1.87 1.95 1.87 1,100 1.94 1.92
Date Open High Low Vol Cls adjCls
11-10-24 1.98 1.98 1.87 23,000 1.90 1.88
11-10-21 1.88 1.99 1.88 10,900 1.97 1.95
11-10-20 1.88 1.94 1.85 24,700 1.88 1.86
11-10-19 1.95 2.00 1.85 16,400 1.95 1.93
11-10-18 1.93 1.99 1.93 11,400 1.95 1.93
11-10-17 2.01 2.01 1.92 37,700 1.99 1.97
11-10-14 2.04 2.05 1.99 40,100 1.99 1.97
11-10-13 2.10 2.11 2.05 19,900 2.06 2.04
11-10-12 2.13 2.13 2.05 25,400 2.10 2.08
Date Open High Low Vol Cls adjCls
11-10-11 2.05 2.09 2.03 36,300 2.05 2.03
11-10-10 2.10 2.16 2.05 13,400 2.05 2.03
11-10-07 2.15 2.16 1.95 54,700 2.04 2.02
11-10-06 2.38 2.38 2.00 39,600 2.20 2.18
11-10-05 2.71 2.71 2.38 43,300 2.38 2.36
11-10-04 2.72 2.87 2.51 93,700 2.70 2.68
11-10-03 2.90 2.91 2.68 21,400 2.68 2.66
11-09-30 2.95 2.95 2.85 11,100 2.90 2.88
11-09-29 2.90 2.91 2.85 36,300 2.91 2.89
Date Open High Low Vol Cls adjCls
11-09-28 3.08 3.08 2.80 32,600 2.80 2.78
11-09-27 2.95 2.95 2.87 5,600 2.89 2.87
11-09-26 2.79 2.85 2.75 8,600 2.85 2.83
11-09-23 2.74 2.78 2.74 4,100 2.78 2.76
11-09-22 2.79 2.79 2.74 12,900 2.79 2.77
11-09-21 2.82 2.82 2.75 12,900 2.76 2.73
11-09-20 2.93 2.93 2.73 19,600 2.82 2.80
11-09-19 3.03 3.07 2.90 10,600 2.95 2.92
11-09-16 3.10 3.11 3.00 13,300 3.06 3.04
Date Open High Low Vol Cls adjCls
11-09-15 2.76 3.20 2.76 20,400 3.05 3.02
11-09-14 2.74 2.90 2.73 4,900 2.78 2.76
11-09-13 2.70 2.78 2.68 6,900 2.71 2.69
11-09-12 2.76 2.90 2.69 18,100 2.74 2.72
11-09-09 2.89 2.99 2.83 19,200 2.90 2.88
11-09-08 3.04 3.10 2.77 27,500 2.83 2.81
11-09-07 3.08 3.11 3.03 21,900 3.04 3.01
11-09-06 3.07 3.15 3.06 15,400 3.09 3.06
11-09-02 3.13 3.13 3.07 6,400 3.13 3.10
Date Open High Low Vol Cls adjCls
11-09-01 3.29 3.35 3.06 22,500 3.10 3.07
11-08-31 3.21 3.34 3.20 9,500 3.24 3.21
11-08-30 3.26 3.35 3.26 3,600 3.27 3.24
11-08-29 3.34 3.34 3.22 31,500 3.26 3.23
11-08-26 3.16 3.35 3.16 11,400 3.35 3.32
11-08-25 3.15 3.28 3.12 7,800 3.19 3.16
11-08-24 3.20 3.30 3.17 5,800 3.19 3.16
11-08-23 3.29 3.38 3.18 15,600 3.29 3.26
11-08-22 3.29 3.34 3.17 7,000 3.34 3.31
Date Open High Low Vol Cls adjCls
11-08-19 3.22 3.47 3.17 12,200 3.21 3.18
11-08-18 3.19 3.44 3.15 8,800 3.25 3.22
11-08-17 3.21 3.29 3.10 43,600 3.17 3.14
11-08-16 3.54 3.54 3.25 14,600 3.25 3.22
11-08-15 3.76 3.81 3.52 29,600 3.57 3.54
11-08-12 4.06 4.09 4.00 10,400 4.00 3.97
11-08-11 4.20 4.20 4.00 14,500 4.00 3.97
11-08-10 4.33 4.55 4.02 11,500 4.37 4.33
11-08-09 4.41 4.41 4.00 11,500 4.36 4.32
Date Open High Low Vol Cls adjCls
11-08-08 4.33 4.58 4.00 13,200 4.18 4.14
11-08-05 4.38 4.42 4.31 8,900 4.39 4.35
11-08-04 4.46 4.48 4.32 11,200 4.45 4.41
11-08-03 4.50 4.56 4.48 7,000 4.50 4.46
11-08-02 4.60 4.76 4.48 9,400 4.56 4.52
11-08-01 4.79 4.82 4.65 17,600 4.66 4.62
11-07-29 4.62 4.64 4.51 3,200 4.63 4.59
11-07-28 4.55 4.73 4.54 3,200 4.61 4.57
11-07-27 4.59 4.62 4.48 1,500 4.60 4.56
Date Open High Low Vol Cls adjCls
11-07-26 4.59 4.64 4.40 4,800 4.60 4.56
11-07-25 4.62 4.67 4.57 6,400 4.57 4.53
11-07-22 4.75 4.88 4.61 45,700 4.61 4.57
11-07-21 5.02 5.02 4.54 15,900 4.88 4.84
11-07-20 5.16 5.29 5.01 17,300 5.06 5.02
11-07-19 4.90 5.20 4.68 23,000 5.16 5.11
11-07-18 4.65 5.11 4.63 24,800 4.94 4.90
11-07-15 4.54 4.68 4.40 19,400 4.62 4.58
11-07-14 4.21 4.51 4.13 11,400 4.51 4.47
Date Open High Low Vol Cls adjCls
11-07-13 4.22 4.40 4.22 12,400 4.35 4.31
11-07-12 4.19 4.24 4.18 4,700 4.21 4.17
11-07-11 3.98 4.24 3.98 20,200 4.20 4.16
11-07-08 4.20 4.46 3.95 33,400 4.15 4.11
11-07-07 4.07 4.26 4.07 6,300 4.25 4.21
11-07-06 4.47 4.50 4.01 26,400 4.04 4.01
11-07-05 4.38 4.50 4.34 20,200 4.48 4.44
11-07-01 4.10 4.36 4.09 15,800 4.36 4.32
11-06-30 4.09 4.16 4.05 4,500 4.10 4.06
Date Open High Low Vol Cls adjCls
11-06-29 4.11 4.11 4.03 3,600 4.05 4.02
11-06-28 4.07 4.11 3.91 19,200 4.06 4.03
11-06-27 4.15 4.15 4.02 11,200 4.05 4.02
11-06-24 4.13 4.15 4.00 10,200 4.15 4.11
11-06-23 3.95 4.14 3.94 12,700 4.14 4.10
11-06-22 3.92 3.98 3.85 17,500 3.93 3.90
11-06-21 4.00 4.00 3.94 2,900 3.98 3.95
11-06-20 4.03 4.07 3.91 23,400 4.00 3.97
11-06-17 4.07 4.21 3.98 18,000 4.06 4.03
Date Open High Low Vol Cls adjCls
11-06-16 4.12 4.26 4.09 24,300 4.11 4.07
11-06-15 4.11 4.20 4.11 11,900 4.20 4.16
11-06-14 4.11 4.18 4.11 9,600 4.15 4.11
11-06-13 4.17 4.23 4.12 18,400 4.15 4.12
11-06-10 4.23 4.30 4.15 21,400 4.23 4.19
11-06-09 4.25 4.29 4.13 7,300 4.24 4.20
11-06-08 4.14 4.29 4.14 5,500 4.24 4.20
11-06-07 4.15 4.33 4.08 39,000 4.14 4.10
11-06-06 4.31 4.44 4.15 43,200 4.18 4.14
Date Open High Low Vol Cls adjCls
11-06-03 4.41 4.41 4.29 22,300 4.37 4.33
11-06-02 4.42 4.44 4.40 8,600 4.42 4.38
11-06-01 4.50 4.58 4.44 7,100 4.48 4.44
11-05-31 4.59 4.62 4.55 14,700 4.56 4.52
11-05-27 4.60 4.60 4.45 17,300 4.55 4.51
11-05-26 4.55 4.60 4.51 6,900 4.57 4.53
11-05-25 4.61 4.61 4.54 9,800 4.56 4.52
11-05-24 4.67 4.70 4.59 5,900 4.60 4.56
11-05-23 4.65 4.86 4.56 53,700 4.67 4.63
Date Open High Low Vol Cls adjCls
11-05-20 4.72 4.85 4.63 31,900 4.73 4.69
11-05-19 4.93 4.93 4.78 11,000 4.82 4.78
11-05-18 4.90 5.05 4.89 27,200 4.95 4.91
11-05-17 5.02 5.09 4.72 8,300 4.87 4.83
11-05-16 5.05 5.16 4.99 26,800 5.02 4.98
11-05-13 4.92 5.02 4.92 10,900 4.99 4.94
11-05-12 4.75 4.93 4.75 11,600 4.90 4.86
11-05-11 4.75 4.76 4.71 9,600 4.75 4.71
11-05-10 4.68 4.74 4.64 15,700 4.74 4.70
Date Open High Low Vol Cls adjCls
11-05-09 4.61 4.68 4.61 6,800 4.67 4.63
11-05-06 4.65 4.68 4.61 15,000 4.64 4.60
11-05-05 4.67 4.68 4.61 27,200 4.62 4.58
11-05-04 4.65 4.68 4.61 5,300 4.62 4.58
11-05-03 4.85 4.91 4.55 72,000 4.66 4.62
11-05-02 4.98 5.00 4.80 23,900 4.84 4.80
11-04-29 5.04 5.08 4.98 15,100 4.98 4.94
11-04-28 5.00 5.05 4.97 13,800 5.00 4.96
11-04-27 5.00 5.00 4.91 9,000 5.00 4.96
Date Open High Low Vol Cls adjCls
11-04-26 5.12 5.12 4.90 14,300 5.00 4.96
11-04-25 5.07 5.15 5.06 14,400 5.10 5.06
11-04-21 5.00 5.23 5.00 8,300 5.23 5.19
11-04-20 5.25 5.31 5.20 12,700 5.25 5.20
11-04-19 5.23 5.24 5.20 11,700 5.22 5.18
11-04-18 5.20 5.22 5.00 52,600 5.19 5.14
11-04-15 5.14 5.21 5.14 2,400 5.21 5.17
11-04-14 5.10 5.14 5.01 13,000 5.14 5.10
11-04-13 5.14 5.15 5.03 17,500 5.11 5.07
Date Open High Low Vol Cls adjCls
11-04-12 5.04 5.20 5.00 19,700 5.14 5.10
11-04-11 5.20 5.27 5.16 13,200 5.19 5.15
11-04-08 5.04 5.45 5.04 29,800 5.24 5.20
11-04-07 5.11 5.13 5.01 9,400 5.05 5.01
11-04-06 4.93 5.20 4.93 19,600 5.16 5.12
11-04-05 4.89 5.00 4.89 9,800 5.00 4.96
11-04-04 4.81 4.93 4.64 55,300 4.93 4.89
11-04-01 4.80 4.96 4.80 18,600 4.84 4.80
11-03-31 4.93 4.98 4.67 39,400 4.76 4.72
Date Open High Low Vol Cls adjCls
11-03-30 4.84 4.94 4.80 7,600 4.94 4.90
11-03-29 4.80 4.95 4.76 19,100 4.85 4.81
11-03-28 4.87 4.89 4.75 31,200 4.80 4.76
11-03-25 4.89 4.98 4.89 13,500 4.98 4.94
11-03-24 4.95 4.95 4.86 17,400 4.94 4.90
11-03-23 5.15 5.15 4.82 29,400 4.89 4.85
11-03-22 5.16 5.23 5.15 12,100 5.17 5.13
11-03-21 5.95 5.95 5.04 35,700 5.23 5.19
11-03-18 5.17 5.24 5.06 16,800 5.08 5.04
Date Open High Low Vol Cls adjCls
11-03-17 5.19 5.28 5.00 62,100 5.05 5.01
11-03-16 5.37 5.41 5.13 19,100 5.17 5.13
11-03-15 5.51 5.51 5.32 10,000 5.37 5.32
11-03-14 5.57 5.59 5.53 9,300 5.54 5.49
11-03-11 5.58 5.69 5.57 18,900 5.62 5.57
11-03-10 5.72 5.72 5.57 30,800 5.61 5.56
11-03-09 5.65 5.75 5.65 4,900 5.71 5.66
11-03-08 5.84 5.99 5.63 5,400 5.77 5.72
11-03-07 6.09 6.17 5.79 8,900 5.79 5.74
Date Open High Low Vol Cls adjCls
11-03-04 5.94 6.04 5.94 4,600 6.01 5.96
11-03-03 6.10 6.11 5.86 16,400 5.98 5.93
11-03-02 5.90 6.19 5.90 36,400 6.17 6.12
11-03-01 5.62 5.93 5.62 38,100 5.86 5.81
11-02-28 5.80 5.94 5.67 26,700 5.69 5.64
11-02-25 5.89 5.94 5.71 19,100 5.88 5.83
11-02-24 6.06 6.13 5.86 6,300 5.94 5.89
11-02-23 6.01 6.26 5.81 13,700 6.14 6.09
11-02-22 6.21 6.26 5.50 47,100 6.01 5.96
Date Open High Low Vol Cls adjCls
11-02-18 6.30 6.44 6.22 6,300 6.24 6.19
11-02-17 6.30 6.44 6.17 20,500 6.35 6.30
11-02-16 6.45 6.45 6.25 14,600 6.33 6.28
11-02-15 6.46 6.48 6.30 8,900 6.44 6.38
11-02-14 6.27 6.52 6.25 19,900 6.37 6.32
11-02-11 6.22 6.60 6.22 20,500 6.27 6.22
11-02-10 6.09 6.23 6.04 9,400 6.23 6.18
11-02-09 6.05 6.10 6.04 21,600 6.09 6.04
11-02-08 6.08 6.09 6.02 7,500 6.07 6.02
Date Open High Low Vol Cls adjCls
11-02-07 6.05 6.09 6.00 17,900 6.05 6.00
11-02-04 6.04 6.05 6.00 7,700 6.00 5.95
11-02-03 6.00 6.05 5.97 10,800 5.99 5.94
11-02-02 5.89 6.00 5.85 25,800 5.98 5.93
11-02-01 5.67 5.99 5.50 20,500 5.83 5.78
11-01-31 5.44 5.68 5.39 17,600 5.54 5.49
11-01-28 5.41 5.48 5.40 8,300 5.42 5.37
11-01-27 5.38 5.49 5.21 27,000 5.35 5.30
11-01-26 5.36 5.39 5.30 11,900 5.36 5.31
Date Open High Low Vol Cls adjCls
11-01-25 5.42 5.42 5.24 15,500 5.36 5.31
11-01-24 5.41 5.48 5.24 19,700 5.41 5.36
11-01-21 5.45 5.45 5.37 14,500 5.40 5.35
11-01-20 5.75 5.75 5.33 31,600 5.44 5.39
11-01-19 5.83 5.83 5.60 19,200 5.72 5.67
11-01-18 6.07 6.07 5.81 38,800 5.90 5.85
11-01-14 6.08 6.08 6.02 10,800 6.04 5.99
11-01-13 6.01 6.04 6.01 1,800 6.04 5.99
11-01-12 6.02 6.07 6.00 9,300 6.05 6.00
Date Open High Low Vol Cls adjCls
11-01-11 6.06 6.10 5.99 13,200 6.10 6.05
11-01-10 6.00 6.09 5.96 33,000 5.98 5.93
11-01-07 6.00 6.05 5.97 11,600 5.97 5.92
11-01-06 6.00 6.00 5.96 19,500 5.99 5.94
11-01-05 6.00 6.00 5.91 18,000 5.91 5.86
11-01-04 5.80 6.10 5.80 53,200 6.03 5.98
11-01-03 6.14 6.22 5.74 76,000 5.87 5.82
10-12-31 6.13 6.21 6.09 18,800 6.12 6.07
10-12-30 6.07 6.17 6.07 14,800 6.14 6.09
Date Open High Low Vol Cls adjCls
10-12-29 5.88 6.01 5.88 22,900 6.00 5.95
10-12-28 5.89 5.98 5.89 8,600 5.96 5.91
10-12-27 5.95 5.98 5.88 16,800 5.88 5.83
10-12-23 5.94 5.94 5.80 15,800 5.89 5.84
10-12-22 5.91 5.95 5.86 10,000 5.91 5.86
10-12-21 5.88 5.99 5.80 14,200 5.95 5.90
10-12-20 5.67 5.90 5.67 30,000 5.82 5.77
10-12-17 5.61 5.86 5.46 41,100 5.86 5.81
10-12-16 5.61 5.73 5.61 23,600 5.70 5.65
Date Open High Low Vol Cls adjCls
10-12-15 5.63 5.69 5.63 14,000 5.68 5.63
10-12-14 5.98 5.98 5.60 37,700 5.65 5.60
10-12-13 6.16 6.19 5.99 23,600 5.99 5.94
10-12-10 6.19 6.20 6.14 11,300 6.18 6.13
10-12-09 6.19 6.30 6.13 25,000 6.14 6.09
10-12-08 6.30 6.30 6.15 10,400 6.17 6.12
10-12-07 6.05 6.21 6.05 18,500 6.21 6.16
10-12-06 6.25 6.28 6.02 89,900 6.04 5.99
10-12-03 6.50 6.51 6.29 26,000 6.33 6.28
Date Open High Low Vol Cls adjCls
10-12-02 6.57 6.63 6.32 25,200 6.32 6.27
10-12-01 6.65 6.67 6.51 20,600 6.54 6.48
10-11-30 6.60 6.65 6.51 19,000 6.65 6.59
10-11-29 6.70 6.70 6.55 11,600 6.59 6.53
10-11-26 6.70 6.70 6.69 1,000 6.69 6.63
10-11-24 6.80 6.80 6.69 2,400 6.69 6.63
10-11-23 6.80 6.87 6.72 18,900 6.74 6.68
10-11-22 6.67 6.84 6.65 20,600 6.80 6.74
10-11-19 6.72 6.75 6.50 12,300 6.72 6.66
Date Open High Low Vol Cls adjCls
10-11-18 6.57 6.85 6.50 35,900 6.70 6.64
10-11-17 6.21 6.63 6.20 10,500 6.63 6.57
10-11-16 6.30 6.42 6.21 14,800 6.24 6.19
10-11-15 6.84 6.84 6.15 56,600 6.22 6.17
10-11-12 6.63 6.79 6.62 15,600 6.73 6.67
10-11-11 6.66 6.67 6.59 3,800 6.63 6.57
10-11-10 6.59 6.60 6.46 6,400 6.54 6.48
10-11-09 6.80 6.80 6.43 30,600 6.56 6.50
10-11-08 6.66 6.78 6.66 10,700 6.75 6.69
Date Open High Low Vol Cls adjCls
10-11-05 6.68 6.75 6.35 20,300 6.56 6.50
10-11-04 6.85 6.85 6.62 34,300 6.70 6.64
10-11-03 6.36 6.53 6.25 7,700 6.38 6.33
10-11-02 6.43 6.60 6.11 37,500 6.40 6.35
10-11-01 6.62 6.65 6.25 28,800 6.48 6.42
10-10-29 6.53 6.59 6.50 21,600 6.59 6.53
10-10-28 6.72 6.72 6.50 26,900 6.56 6.50
10-10-27 6.64 6.72 6.55 14,900 6.56 6.50
10-10-26 6.73 6.75 6.60 24,500 6.69 6.63
Date Open High Low Vol Cls adjCls
10-10-25 6.72 6.90 6.72 12,800 6.76 6.70
10-10-22 6.77 6.77 6.70 4,700 6.72 6.66
10-10-21 6.75 6.83 6.62 8,900 6.77 6.71
10-10-20 6.64 6.75 6.58 13,200 6.70 6.64
10-10-19 6.73 6.75 6.56 8,500 6.69 6.63
10-10-18 6.54 6.74 6.50 17,800 6.70 6.64
10-10-15 6.53 6.57 6.51 8,500 6.54 6.48
10-10-14 6.56 6.56 6.51 21,600 6.56 6.50
10-10-13 6.67 6.69 6.54 12,100 6.56 6.50
Date Open High Low Vol Cls adjCls
10-10-12 6.86 6.89 6.56 14,200 6.70 6.64
10-10-11 6.62 6.89 6.57 15,200 6.89 6.83
10-10-08 6.60 6.70 6.53 7,800 6.53 6.47
10-10-07 6.66 6.83 6.61 13,400 6.65 6.59
10-10-06 6.97 7.11 6.50 28,300 6.55 6.49
10-10-05 6.93 7.12 6.93 9,600 6.96 6.90
10-10-04 6.84 7.01 6.78 23,600 6.91 6.85
10-10-01 6.74 6.95 6.50 26,600 6.77 6.71
10-09-30 6.85 6.88 6.70 16,700 6.76 6.70
Date Open High Low Vol Cls adjCls
10-09-29 6.90 6.93 6.72 32,600 6.72 6.66
10-09-28 6.50 6.94 6.35 39,800 6.94 6.88
10-09-27 6.80 6.85 6.50 18,200 6.50 6.44
10-09-24 7.08 7.14 6.73 15,300 6.78 6.72
10-09-23 6.89 6.95 6.76 6,600 6.88 6.82
10-09-22 6.75 7.10 6.75 38,900 6.90 6.84
10-09-21 6.97 6.97 6.71 25,100 6.81 6.75
10-09-20 6.67 6.97 6.50 30,800 6.93 6.87
10-09-17 6.95 6.98 6.83 10,500 6.83 6.77
Date Open High Low Vol Cls adjCls
10-09-16 7.09 7.14 6.80 9,800 7.05 6.99
10-09-15 7.06 7.10 6.87 8,700 7.03 6.97
10-09-14 7.33 7.33 7.08 6,400 7.22 7.16
10-09-13 7.49 7.49 6.76 62,600 7.28 7.22
10-09-10 7.41 7.47 7.38 15,500 7.40 7.34
10-09-09 7.48 7.49 7.44 6,800 7.45 7.39
10-09-08 7.49 7.50 7.20 11,600 7.40 7.34
10-09-07 7.48 7.50 7.40 16,400 7.49 7.43
10-09-03 7.45 7.50 7.16 34,000 7.48 7.42
Date Open High Low Vol Cls adjCls
10-09-02 7.51 7.55 7.45 50,300 7.45 7.39
10-09-01 7.47 7.50 7.42 18,700 7.45 7.39
10-08-31 7.46 7.50 7.34 11,800 7.39 7.33
10-08-30 7.43 7.46 7.34 12,700 7.46 7.40
10-08-27 7.40 7.43 7.27 20,300 7.38 7.32
10-08-26 7.47 7.50 7.42 15,600 7.46 7.40
10-08-25 7.25 7.47 7.16 22,700 7.40 7.34
10-08-24 7.29 7.46 7.27 12,300 7.41 7.35
10-08-23 7.35 7.45 7.25 26,000 7.39 7.33
Date Open High Low Vol Cls adjCls
10-08-20 7.36 7.46 7.35 21,900 7.37 7.31
10-08-19 7.35 7.42 7.35 34,000 7.36 7.30
10-08-18 7.36 7.45 7.10 81,500 7.32 7.26
10-08-17 7.47 7.48 6.64 13,000 7.36 7.30
10-08-16 7.49 7.49 7.11 15,300 7.37 7.31
10-08-13 7.40 7.53 7.34 14,500 7.47 7.41
10-08-12 7.35 7.53 7.15 5,800 7.30 7.24
10-08-11 7.20 7.35 7.20 3,300 7.35 7.29
10-08-10 7.11 7.50 7.11 15,600 7.23 7.17
Date Open High Low Vol Cls adjCls
10-08-09 7.09 7.41 7.09 11,400 7.20 7.14
10-08-06 7.06 7.11 7.03 3,700 7.07 7.01
10-08-05 7.20 7.20 7.01 15,300 7.09 7.03
10-08-04 7.26 7.26 7.14 6,800 7.24 7.18
10-08-03 7.24 7.31 7.14 17,800 7.26 7.20
10-08-02 7.29 7.50 7.26 26,100 7.42 7.36
10-07-30 7.23 7.43 7.10 12,200 7.25 7.19
10-07-29 7.29 7.50 7.13 14,500 7.23 7.17
10-07-28 7.28 7.49 7.02 11,100 7.29 7.23
Date Open High Low Vol Cls adjCls
10-07-27 7.07 7.42 7.00 32,200 7.20 7.14
10-07-26 7.13 7.26 7.00 46,100 7.04 6.98
10-07-23 7.49 7.49 7.20 20,700 7.40 7.34
10-07-22 7.14 7.41 7.05 16,900 7.40 7.34
10-07-21 7.41 7.41 7.00 18,200 7.20 7.14
10-07-20 7.00 7.48 7.00 26,300 7.37 7.31
10-07-19 7.06 7.52 6.90 52,000 7.01 6.95
10-07-16 7.18 7.62 6.99 66,600 6.99 6.93
10-07-15 7.58 7.62 7.03 61,400 7.09 7.03
Date Open High Low Vol Cls adjCls
10-07-14 7.13 7.76 7.13 65,200 7.62 7.55
10-07-13 6.79 7.47 6.79 151,400 7.12 7.06
10-07-12 6.45 6.76 6.37 59,600 6.71 6.65
10-07-09 6.14 6.43 6.14 18,000 6.37 6.32
10-07-08 6.19 6.27 6.05 37,200 6.15 6.10
10-07-07 6.76 6.76 5.84 81,800 5.93 5.88
10-07-06 7.80 7.80 6.70 101,400 6.78 6.72
10-07-02 7.66 7.78 7.50 25,800 7.75 7.68
10-07-01 7.61 7.75 7.48 31,600 7.55 7.49
Date Open High Low Vol Cls adjCls
10-06-30 7.89 7.89 7.52 26,400 7.66 7.59
10-06-29 7.51 7.75 7.51 14,800 7.75 7.68
10-06-28 7.63 7.79 7.60 25,600 7.67 7.60
10-06-25 7.53 7.71 7.48 10,700 7.62 7.55
10-06-24 7.60 7.65 7.48 19,400 7.55 7.49
10-06-23 7.54 7.54 7.47 10,500 7.50 7.44
10-06-22 7.52 7.67 7.52 15,300 7.60 7.53
10-06-21 7.85 7.98 7.48 56,400 7.52 7.46
10-06-18 7.83 7.83 7.61 24,100 7.66 7.59
Date Open High Low Vol Cls adjCls
10-06-17 7.80 7.84 7.73 35,700 7.73 7.66
10-06-16 7.73 7.85 7.58 35,100 7.69 7.62
10-06-15 7.85 7.85 7.67 32,700 7.84 7.77
10-06-14 7.71 8.02 7.53 50,400 7.71 7.65
10-06-11 7.50 7.99 7.26 50,900 7.83 7.76
10-06-10 7.48 7.74 7.27 30,000 7.65 7.58
10-06-09 7.50 7.63 7.26 45,700 7.29 7.23
10-06-08 7.66 7.66 7.25 54,600 7.33 7.27
10-06-07 7.72 7.80 7.67 33,100 7.70 7.63
Date Open High Low Vol Cls adjCls
10-06-04 7.44 7.93 7.44 44,000 7.72 7.65
10-06-03 8.00 8.00 7.54 76,600 7.65 7.58
10-06-02 7.80 8.00 7.50 74,100 8.00 7.93
10-06-01 7.53 7.97 7.28 81,700 7.70 7.63
10-05-28 7.49 7.86 7.10 66,300 7.53 7.47
10-05-27 7.81 8.00 7.25 72,900 7.60 7.53
10-05-26 7.46 7.75 7.46 19,800 7.75 7.68
10-05-25 7.11 7.50 7.04 36,600 7.47 7.41
10-05-24 7.15 7.64 6.80 94,000 7.40 7.34
Date Open High Low Vol Cls adjCls
10-05-21 6.53 7.28 6.53 90,600 7.15 7.09
10-05-20 6.76 6.84 6.39 45,100 6.80 6.74
10-05-19 7.05 7.30 6.91 58,100 7.06 7.00
10-05-18 7.54 7.98 7.51 71,900 7.68 7.61
10-05-17 7.24 7.38 6.94 57,300 7.15 7.09
10-05-14 7.19 7.49 6.53 83,400 6.83 6.77
10-05-13 6.36 7.18 6.36 62,800 7.18 7.12
10-05-12 5.99 6.56 5.94 57,300 6.50 6.44
10-05-11 6.10 6.22 5.84 63,900 5.84 5.79
Date Open High Low Vol Cls adjCls
10-05-10 6.21 6.21 5.60 49,500 6.10 6.05
10-05-07 5.20 5.67 5.10 45,600 5.47 5.42
10-05-06 5.53 5.63 5.20 68,800 5.20 5.16
10-05-05 5.52 5.94 5.51 63,200 5.65 5.60
10-05-04 6.25 6.25 5.72 108,100 5.72 5.67
10-05-03 6.03 6.38 5.91 123,200 6.31 6.26
10-04-30 6.31 6.38 5.76 73,100 5.80 5.75
10-04-29 6.46 6.50 5.80 210,700 6.38 6.33
10-04-28 7.52 7.53 6.31 154,600 6.52 6.46
Date Open High Low Vol Cls adjCls
10-04-27 9.09 9.38 6.74 314,100 7.17 7.11
10-04-26 8.79 9.30 8.14 350,000 8.74 8.67
10-04-23 7.60 8.40 7.48 155,300 8.14 8.07
10-04-22 7.34 7.63 7.27 76,500 7.45 7.39
10-04-21 6.92 7.19 6.56 60,100 7.13 7.06
10-04-20 6.51 7.21 6.51 123,100 6.76 6.70
10-04-19 6.30 7.64 6.07 157,200 6.48 6.42
10-04-16 5.25 6.38 5.25 115,400 6.00 5.95
10-04-15 5.06 5.19 5.06 67,300 5.17 5.13
Date Open High Low Vol Cls adjCls
10-04-14 5.05 5.12 5.01 29,300 5.11 5.07
10-04-13 5.05 5.09 5.05 33,200 5.07 5.03
10-04-12 4.93 5.09 4.93 70,400 5.03 4.99
10-04-09 4.60 4.64 4.57 30,000 4.62 4.58
10-04-08 4.55 4.60 4.54 63,300 4.56 4.52
10-04-07 4.51 4.60 4.49 45,900 4.53 4.49
10-04-06 4.48 4.52 4.44 18,400 4.48 4.44
10-04-05 4.36 4.48 4.36 28,500 4.46 4.42
10-04-01 4.42 4.43 4.28 6,000 4.28 4.24
Date Open High Low Vol Cls adjCls
10-03-31 4.44 4.44 4.40 3,900 4.41 4.37
10-03-30 4.44 4.44 4.36 7,700 4.43 4.39
10-03-29 4.17 4.40 4.15 62,200 4.40 4.36
10-03-26 3.96 4.07 3.88 14,700 4.05 4.02
10-03-25 4.05 4.11 3.90 31,500 3.90 3.87
10-03-24 4.20 4.24 4.11 9,900 4.11 4.07
10-03-23 4.02 4.28 3.85 26,400 4.06 4.03
10-03-22 3.99 4.28 3.82 33,700 4.19 4.15
10-03-19 4.16 4.17 3.85 96,300 3.91 3.88
Date Open High Low Vol Cls adjCls
10-03-18 4.24 4.29 4.18 18,500 4.21 4.17
10-03-17 4.22 4.22 4.22 5,300 4.22 4.18
10-03-16 4.18 4.37 4.15 5,300 4.37 4.33
10-03-15 4.23 4.39 4.16 4,100 4.16 4.12
10-03-12 4.29 4.40 4.29 2,500 4.35 4.31
10-03-11 4.39 4.39 4.22 2,700 4.37 4.33
10-03-10 4.39 4.39 4.39 300 4.39 4.35
10-03-09 4.44 4.44 4.18 4,500 4.39 4.35
10-03-08 4.38 4.44 4.34 3,700 4.44 4.40
Date Open High Low Vol Cls adjCls
10-03-05 4.42 4.42 4.27 1,300 4.33 4.29
10-03-04 4.39 4.44 4.39 2,800 4.41 4.37
10-03-03 4.25 4.42 4.11 6,400 4.42 4.38
10-03-02 4.27 4.27 4.21 1,500 4.21 4.17
10-03-01 4.35 4.35 4.26 6,600 4.26 4.22
10-02-26 4.27 4.37 4.27 2,800 4.37 4.33
10-02-25 4.11 4.30 4.11 4,300 4.30 4.26
10-02-24 4.31 4.32 3.91 56,100 4.11 4.07
10-02-23 4.03 4.10 3.92 27,400 4.10 4.06
Date Open High Low Vol Cls adjCls
10-02-22 4.00 4.35 3.90 75,100 4.08 4.05
10-02-19 4.03 4.09 3.94 2,000 3.96 3.93
10-02-18 4.00 4.00 3.94 2,800 3.97 3.94
10-02-17 3.94 3.97 3.94 6,300 3.95 3.92
10-02-16 4.02 4.03 4.00 4,500 4.03 3.99
10-02-12 3.93 4.03 3.93 1,500 4.03 4.00
10-02-11 3.93 4.02 3.90 3,700 4.02 3.99
10-02-10 4.01 4.01 3.98 4,500 3.98 3.95
10-02-09 4.02 4.03 4.01 2,200 4.01 3.98
Date Open High Low Vol Cls adjCls
10-02-08 4.12 4.12 4.04 10,100 4.04 4.01
10-02-05 4.12 4.18 4.12 2,400 4.18 4.14
10-02-04 4.15 4.18 4.15 800 4.18 4.14
10-02-03 4.16 4.17 4.15 1,700 4.15 4.11
10-02-02 4.16 4.17 4.15 1,000 4.17 4.14
10-02-01 4.12 4.19 4.11 2,100 4.19 4.15
10-01-29 4.11 4.24 4.11 6,400 4.24 4.20
10-01-28 4.15 4.25 4.11 4,900 4.12 4.08
10-01-27 4.22 4.25 4.12 5,600 4.14 4.10
Date Open High Low Vol Cls adjCls
10-01-26 4.31 4.37 4.25 18,800 4.25 4.21
10-01-25 4.45 4.50 4.41 500 4.45 4.41
10-01-22 4.50 4.50 4.32 5,100 4.48 4.44
10-01-21 4.45 4.48 4.45 4,200 4.47 4.43
10-01-20 4.41 4.53 4.41 12,500 4.48 4.44
10-01-19 4.28 4.52 4.28 27,600 4.45 4.41
10-01-15 4.28 4.44 4.27 18,800 4.36 4.32
10-01-14 4.43 4.43 4.27 8,200 4.35 4.31
10-01-13 4.28 4.45 4.28 6,000 4.40 4.36
Date Open High Low Vol Cls adjCls
10-01-12 4.38 4.38 4.26 3,700 4.26 4.22
10-01-11 4.32 4.45 4.27 7,200 4.27 4.23
10-01-08 4.34 4.47 4.26 5,400 4.47 4.43
10-01-07 4.27 4.35 4.21 10,900 4.35 4.31
10-01-06 4.42 4.42 4.28 12,600 4.33 4.29
10-01-05 4.47 4.48 4.38 4,900 4.48 4.44
10-01-04 4.48 4.50 4.41 4,800 4.43 4.39
09-12-31 4.49 4.49 4.25 9,600 4.46 4.42
09-12-30 4.48 4.50 4.47 52,900 4.50 4.46
Date Open High Low Vol Cls adjCls
09-12-29 4.49 4.49 4.36 3,300 4.49 4.45
09-12-28 4.39 4.45 4.38 3,400 4.45 4.41
09-12-23 4.44 4.44 4.44 300 4.44 4.40
09-12-22 4.40 4.47 4.25 1,900 4.45 4.41
09-12-21 4.34 4.45 4.34 2,700 4.44 4.40
09-12-18 4.47 4.49 4.27 9,800 4.34 4.30
09-12-17 4.35 4.41 4.35 1,700 4.40 4.36
09-12-16 4.43 4.44 4.41 13,000 4.41 4.37
09-12-15 4.41 4.41 4.41 200 4.41 4.37
Date Open High Low Vol Cls adjCls
09-12-14 4.38 4.44 4.29 13,600 4.42 4.38
09-12-11 4.38 4.39 4.24 7,200 4.39 4.35
09-12-10 4.16 4.36 4.16 1,600 4.36 4.32
09-12-09 4.14 4.34 4.14 7,200 4.17 4.13
09-12-08 4.15 4.24 4.13 5,600 4.23 4.19
09-12-07 4.15 4.20 4.05 6,200 4.20 4.16
09-12-04 4.42 4.42 4.10 15,600 4.19 4.15
09-12-03 4.41 4.45 4.33 2,900 4.42 4.38
09-12-02 4.31 4.50 4.10 6,800 4.28 4.24
Date Open High Low Vol Cls adjCls
09-12-01 4.38 4.45 4.02 19,400 4.02 3.99
09-11-30 4.45 4.45 4.36 4,300 4.41 4.37
09-11-27 4.28 4.36 4.28 600 4.36 4.32
09-11-25 4.33 4.49 4.30 3,000 4.35 4.31
09-11-24 4.31 4.34 4.25 23,300 4.27 4.23
09-11-23 4.42 4.57 4.30 3,200 4.47 4.43
09-11-20 4.48 4.49 4.33 5,500 4.42 4.38
09-11-19 4.51 4.51 4.41 400 4.41 4.37
09-11-18 4.43 4.52 4.43 3,200 4.49 4.45
Date Open High Low Vol Cls adjCls
09-11-17 4.36 4.57 4.35 6,200 4.45 4.41
09-11-16 4.59 4.59 4.26 26,300 4.59 4.55
09-11-13 4.34 4.53 4.09 13,000 4.53 4.49
09-11-12 4.30 4.30 4.24 1,600 4.26 4.22
09-11-11 4.25 4.33 4.22 4,300 4.30 4.26
09-11-10 4.43 4.43 4.24 1,100 4.25 4.21
09-11-09 4.10 4.44 4.10 8,300 4.40 4.36
09-11-06 4.30 4.30 4.03 2,700 4.03 4.00
09-11-05 4.00 4.30 4.00 2,300 4.30 4.26
Date Open High Low Vol Cls adjCls
09-11-04 3.98 4.14 3.98 2,200 4.05 4.02
09-11-03 3.90 4.25 3.90 6,500 4.25 4.21
09-11-02 4.29 4.36 4.01 17,900 4.22 4.18
09-10-30 4.51 4.51 4.13 39,500 4.29 4.25
09-10-29 4.35 4.38 4.35 1,300 4.38 4.34
09-10-27 4.29 4.41 4.29 3,800 4.40 4.36
09-10-26 4.35 4.46 4.33 5,300 4.33 4.29
09-10-23 4.47 4.47 4.35 1,400 4.41 4.37
09-10-22 4.47 4.47 4.42 7,400 4.47 4.43
Date Open High Low Vol Cls adjCls
09-10-21 4.43 4.47 4.40 8,300 4.47 4.43
09-10-20 4.30 4.46 4.10 3,800 4.32 4.28
09-10-19 4.35 4.46 4.32 11,300 4.35 4.31
09-10-16 4.45 4.45 4.31 10,700 4.35 4.31
09-10-15 4.42 4.45 4.42 37,600 4.45 4.41
09-10-14 4.37 4.42 4.30 38,500 4.42 4.38
09-10-13 4.39 4.40 4.04 23,500 4.36 4.32
09-10-12 4.01 4.09 3.97 19,200 4.09 4.05
09-10-09 4.27 4.27 4.07 9,700 4.10 4.06
Date Open High Low Vol Cls adjCls
09-10-08 4.33 4.33 4.30 500 4.33 4.29
09-10-07 4.36 4.36 4.26 33,200 4.26 4.22
09-10-06 4.34 4.35 4.25 35,400 4.35 4.31
09-10-05 4.38 4.38 4.29 8,700 4.32 4.28
09-10-02 4.20 4.39 4.19 17,800 4.32 4.28
09-10-01 4.32 4.35 4.16 21,800 4.20 4.16
09-09-30 4.25 4.29 4.18 2,800 4.26 4.22
09-09-29 4.20 4.25 4.18 5,700 4.25 4.21
09-09-28 4.23 4.23 4.18 4,900 4.23 4.19
Date Open High Low Vol Cls adjCls
09-09-25 4.20 4.22 4.20 700 4.22 4.18
09-09-24 4.24 4.27 4.17 5,500 4.20 4.16
09-09-23 4.13 4.27 4.13 2,700 4.14 4.10
09-09-22 4.26 4.34 4.06 14,300 4.06 4.03
09-09-21 4.00 4.37 3.85 20,500 4.21 4.17
09-09-18 4.32 4.40 4.00 50,900 4.00 3.97
09-09-17 4.39 4.39 4.32 8,300 4.37 4.33
09-09-16 4.20 4.40 4.20 19,100 4.40 4.36
09-09-15 3.82 4.22 3.82 33,200 4.22 4.18
Date Open High Low Vol Cls adjCls
09-09-14 3.67 3.79 3.65 48,300 3.79 3.76
09-09-11 3.70 3.75 3.60 19,300 3.68 3.65
09-09-10 3.75 3.78 3.73 8,300 3.74 3.71
09-09-09 3.82 3.85 3.73 22,000 3.73 3.70
09-09-08 3.97 3.97 3.70 17,900 3.77 3.74
09-09-04 3.97 3.98 3.97 2,600 3.98 3.95
09-09-03 3.95 3.99 3.87 2,000 3.95 3.92
09-09-02 3.94 3.99 3.94 9,000 3.94 3.91
09-09-01 3.95 3.98 3.94 4,400 3.94 3.91
Date Open High Low Vol Cls adjCls
09-08-31 3.88 3.95 3.88 3,000 3.95 3.92
09-08-28 3.88 3.94 3.87 5,100 3.93 3.90
09-08-27 3.90 3.94 3.90 6,200 3.94 3.90
09-08-26 3.91 3.92 3.89 6,300 3.90 3.87
09-08-25 3.85 3.93 3.81 16,100 3.93 3.90
09-08-24 3.98 4.00 3.87 24,100 3.89 3.86
09-08-21 3.80 4.10 3.80 18,000 4.04 4.01
09-08-20 4.00 4.00 3.84 14,600 3.86 3.83
09-08-19 4.03 4.03 3.83 29,000 3.99 3.96
Date Open High Low Vol Cls adjCls
09-08-18 4.37 4.37 3.69 81,600 3.95 3.92
09-08-17 4.67 4.74 4.40 46,100 4.46 4.42
09-08-14 4.56 4.65 4.56 12,200 4.65 4.61
09-08-13 4.61 4.61 4.52 2,500 4.61 4.57
09-08-12 4.60 4.60 4.58 1,900 4.60 4.56
09-08-11 4.61 4.61 4.52 8,100 4.61 4.57
09-08-10 4.61 4.61 4.60 1,600 4.60 4.56
09-08-07 4.56 4.61 4.56 2,300 4.58 4.54
09-08-06 4.60 4.60 4.51 1,500 4.56 4.52
Date Open High Low Vol Cls adjCls
09-08-05 4.52 4.60 4.52 3,100 4.60 4.56
09-08-04 4.61 4.61 4.55 3,100 4.61 4.57
09-08-03 4.53 4.61 4.53 12,200 4.60 4.56
09-07-31 4.61 4.61 4.55 7,600 4.56 4.52
09-07-30 4.59 4.60 4.56 21,600 4.60 4.56
09-07-29 4.59 4.59 4.53 14,400 4.59 4.55
09-07-28 4.48 4.58 4.48 7,300 4.58 4.54
09-07-27 4.57 4.57 4.43 11,200 4.44 4.40
09-07-24 4.52 4.56 4.48 12,200 4.56 4.52
Date Open High Low Vol Cls adjCls
09-07-23 4.51 4.51 4.31 17,100 4.51 4.47
09-07-22 4.44 4.51 4.41 19,000 4.51 4.47
09-07-21 4.45 4.45 4.35 8,800 4.41 4.37
09-07-20 4.36 4.44 4.34 19,600 4.44 4.40
09-07-17 4.36 4.36 4.30 6,500 4.32 4.29
09-07-16 4.29 4.34 4.29 7,800 4.33 4.29
09-07-15 4.29 4.29 4.28 3,500 4.29 4.25
09-07-14 4.13 4.27 4.13 8,900 4.27 4.23
09-07-13 4.12 4.17 4.11 5,400 4.12 4.08
Date Open High Low Vol Cls adjCls
09-07-10 4.20 4.24 4.10 8,200 4.24 4.20
09-07-09 4.25 4.31 4.25 1,900 4.31 4.27
09-07-08 4.40 4.40 4.40 3,400 4.40 4.36
09-07-07 4.31 4.47 4.31 6,300 4.46 4.42
09-07-06 4.25 4.32 4.24 2,100 4.32 4.28
09-07-02 4.35 4.37 4.25 6,800 4.25 4.21
09-07-01 4.44 4.47 4.32 5,600 4.47 4.43
09-06-30 4.36 4.48 4.36 4,200 4.48 4.44
09-06-29 4.33 4.33 4.26 3,800 4.31 4.27
Date Open High Low Vol Cls adjCls
09-06-26 4.36 4.44 4.20 8,300 4.20 4.16
09-06-25 4.30 4.48 4.30 13,700 4.45 4.41
09-06-24 4.56 4.59 4.51 8,500 4.51 4.47
09-06-23 4.56 4.56 4.50 5,100 4.51 4.47
09-06-22 4.48 4.51 4.44 7,400 4.51 4.47
09-06-19 4.45 4.45 4.44 700 4.44 4.40
09-06-18 4.42 4.51 4.42 4,900 4.44 4.40
09-06-17 4.33 4.38 4.33 4,100 4.38 4.34
09-06-16 4.43 4.44 4.39 2,900 4.44 4.40
Date Open High Low Vol Cls adjCls
09-06-15 4.42 4.44 4.31 6,200 4.40 4.36
09-06-12 4.42 4.42 4.31 1,900 4.42 4.38
09-06-11 4.30 4.44 4.30 8,600 4.44 4.40
09-06-10 4.26 4.29 4.25 5,500 4.29 4.25
09-06-09 4.17 4.25 3.99 6,800 4.25 4.21
09-06-08 4.24 4.24 4.13 5,500 4.19 4.15
09-06-05 4.32 4.37 4.04 5,300 4.16 4.12
09-06-04 4.09 4.37 3.68 21,000 4.37 4.33
09-06-03 4.33 4.44 3.94 41,900 4.14 4.10
Date Open High Low Vol Cls adjCls
09-06-02 3.96 4.31 3.96 12,600 4.30 4.26
09-06-01 3.98 4.02 3.87 11,400 3.98 3.95
09-05-29 3.84 4.10 3.82 5,800 4.10 4.06
09-05-28 3.83 3.84 3.82 3,800 3.84 3.81
09-05-27 3.84 3.84 3.68 8,000 3.79 3.76
09-05-26 3.64 3.84 3.51 24,600 3.84 3.81
09-05-22 3.57 3.64 3.57 4,000 3.64 3.61
09-05-21 3.63 3.70 3.53 10,900 3.55 3.52
09-05-20 3.64 3.64 3.57 5,700 3.63 3.60
Date Open High Low Vol Cls adjCls
09-05-19 3.59 3.70 3.57 8,800 3.57 3.54
09-05-18 3.50 3.59 3.25 11,200 3.46 3.43
09-05-15 3.48 3.48 3.27 10,800 3.36 3.33
09-05-14 3.43 3.48 3.37 3,000 3.48 3.45
09-05-13 3.36 3.58 3.36 1,200 3.58 3.55
09-05-12 3.59 3.69 3.57 900 3.57 3.54
09-05-11 3.35 3.57 3.35 1,100 3.57 3.54
09-05-08 3.74 3.74 3.59 9,100 3.67 3.64
09-05-07 3.58 3.58 3.53 300 3.53 3.50
Date Open High Low Vol Cls adjCls
09-05-06 3.63 3.69 3.62 800 3.64 3.61
09-05-05 3.69 3.72 3.59 5,200 3.67 3.64
09-05-04 3.71 3.72 3.69 3,900 3.69 3.66
09-05-01 3.58 3.64 3.50 7,000 3.64 3.61
09-04-30 3.45 3.60 3.44 2,600 3.58 3.55
09-04-29 3.60 3.60 3.46 15,600 3.46 3.43
09-04-28 3.48 3.62 3.34 3,600 3.62 3.59
09-04-27 3.66 3.75 3.00 14,000 3.45 3.42
09-04-24 3.71 3.84 3.56 12,900 3.84 3.81
Date Open High Low Vol Cls adjCls
09-04-23 3.12 3.61 3.02 12,600 3.43 3.40
09-04-22 2.97 3.04 2.97 3,500 3.00 2.97
09-04-21 2.83 2.99 2.82 9,800 2.98 2.95
09-04-20 2.82 2.96 2.71 10,500 2.71 2.69
09-04-17 2.86 2.98 2.73 5,100 2.73 2.71
09-04-16 2.68 2.93 2.68 20,300 2.86 2.84
09-04-15 2.62 2.63 2.59 3,700 2.63 2.61
09-04-14 2.58 2.73 2.50 17,300 2.60 2.58
09-04-13 2.57 2.68 2.57 5,600 2.64 2.62
Date Open High Low Vol Cls adjCls
09-04-09 2.52 2.57 2.51 7,600 2.57 2.55
09-04-08 2.51 2.69 2.51 3,400 2.55 2.53
09-04-07 2.59 2.70 2.59 5,800 2.62 2.60
09-04-06 2.55 2.57 2.55 1,200 2.57 2.55
09-04-03 2.53 2.61 2.52 2,100 2.58 2.56
09-04-02 2.70 2.72 2.69 2,900 2.72 2.70
09-04-01 2.61 2.63 2.59 1,200 2.61 2.59
09-03-31 2.58 2.74 2.52 11,900 2.52 2.50
09-03-30 2.53 2.57 2.50 2,100 2.55 2.53
Date Open High Low Vol Cls adjCls
09-03-27 2.57 2.58 2.55 800 2.58 2.56
09-03-26 2.51 2.56 2.50 6,100 2.56 2.54
09-03-25 2.52 2.89 2.51 19,300 2.55 2.53
09-03-24 2.53 2.59 2.52 10,200 2.54 2.52
09-03-23 2.80 2.84 2.70 15,500 2.81 2.79
09-03-20 2.25 2.74 2.23 35,000 2.67 2.65
09-03-19 2.06 2.23 2.06 1,500 2.23 2.21
09-03-18 2.24 2.25 2.19 8,900 2.19 2.17
09-03-17 2.05 2.18 2.05 5,700 2.18 2.16
Date Open High Low Vol Cls adjCls
09-03-16 2.00 2.10 2.00 1,900 2.04 2.02
09-03-13 2.00 2.02 2.00 2,200 2.00 1.98
09-03-12 2.07 2.08 2.04 2,700 2.06 2.04
09-03-11 2.01 2.02 2.00 1,800 2.01 1.99
09-03-10 2.08 2.08 2.02 400 2.02 2.00
09-03-09 2.29 2.31 2.05 3,600 2.05 2.03
09-03-06 1.85 2.26 1.85 4,400 1.95 1.93
09-03-05 2.18 2.22 2.08 5,600 2.08 2.06
09-03-04 1.86 2.01 1.86 2,300 2.01 1.99
Date Open High Low Vol Cls adjCls
09-03-03 2.11 2.11 1.85 32,200 1.86 1.84
09-03-02 2.15 2.39 2.10 4,400 2.16 2.14
09-02-27 1.96 2.43 1.96 4,100 2.43 2.41
09-02-25 1.85 1.87 1.85 1,800 1.87 1.85
09-02-24 1.91 1.91 1.85 5,200 1.85 1.83
09-02-23 2.02 2.02 1.92 3,300 1.92 1.90
09-02-20 1.99 2.00 1.99 4,100 2.00 1.98
09-02-19 2.02 2.10 1.98 10,700 2.03 2.01
09-02-18 2.06 2.09 2.01 3,700 2.02 2.00
Date Open High Low Vol Cls adjCls
09-02-17 2.14 2.14 2.10 2,400 2.10 2.08
09-02-13 2.21 2.21 2.10 7,800 2.14 2.12
09-02-12 2.30 2.31 2.18 1,200 2.18 2.16
09-02-11 2.31 2.31 2.13 1,400 2.13 2.11
09-02-10 2.34 2.38 2.24 4,800 2.24 2.22
09-02-06 2.40 2.40 2.39 2,900 2.39 2.37
09-02-05 2.40 2.40 2.40 400 2.40 2.38
09-02-04 2.37 2.41 2.37 1,400 2.41 2.39
09-02-03 2.29 2.37 2.29 1,200 2.36 2.34
Date Open High Low Vol Cls adjCls
09-02-02 2.34 2.34 2.28 4,600 2.34 2.32
09-01-30 2.40 2.55 2.28 2,100 2.52 2.50
09-01-29 2.54 2.54 2.41 2,500 2.41 2.39
09-01-28 2.50 2.60 2.49 1,000 2.49 2.47
09-01-27 2.62 2.62 2.49 1,100 2.49 2.47
09-01-26 2.51 2.57 2.21 5,100 2.57 2.55
09-01-23 2.65 2.68 2.61 5,700 2.61 2.59
09-01-22 2.48 2.72 2.47 8,400 2.58 2.56
09-01-21 2.30 2.66 2.22 12,500 2.60 2.58
Date Open High Low Vol Cls adjCls
09-01-20 2.28 2.35 2.22 6,900 2.35 2.33
09-01-16 2.13 2.44 2.11 2,700 2.21 2.19
09-01-15 2.06 2.32 2.06 19,800 2.13 2.11
09-01-14 2.58 2.58 2.05 83,600 2.25 2.23
09-01-13 2.36 2.81 2.22 20,200 2.55 2.53
09-01-12 2.21 2.36 2.16 19,400 2.28 2.26
09-01-09 2.55 2.62 2.12 8,600 2.12 2.10
09-01-08 2.50 2.86 2.49 16,500 2.65 2.63
09-01-07 3.13 3.49 2.35 55,400 2.35 2.33
Date Open High Low Vol Cls adjCls
09-01-06 1.94 3.24 1.94 57,500 3.12 3.09
09-01-05 1.83 1.86 1.83 18,400 1.84 1.82
09-01-02 1.76 1.79 1.70 25,700 1.79 1.77
08-12-31 1.69 1.77 1.69 53,200 1.73 1.72
08-12-30 1.65 1.75 1.65 24,100 1.65 1.64
08-12-29 1.60 1.65 1.58 83,200 1.65 1.64
08-12-26 1.66 1.66 1.60 13,500 1.60 1.59
08-12-24 1.65 1.65 1.64 13,500 1.64 1.63
08-12-23 1.70 1.70 1.65 10,800 1.65 1.64
Date Open High Low Vol Cls adjCls
08-12-22 1.75 1.77 1.68 32,200 1.68 1.67
08-12-19 1.83 1.84 1.74 16,400 1.75 1.74
08-12-18 1.84 1.84 1.55 66,900 1.76 1.74
08-12-17 1.52 1.68 1.26 98,200 1.27 1.26
08-12-16 1.62 1.62 1.50 53,100 1.50 1.49
08-12-15 1.64 1.66 1.58 32,400 1.58 1.57
08-12-12 1.63 1.73 1.60 41,500 1.62 1.61
08-12-11 1.66 1.66 1.60 27,000 1.61 1.60
08-12-10 1.66 1.66 1.60 42,800 1.61 1.60
Date Open High Low Vol Cls adjCls
08-12-09 1.61 1.68 1.61 38,200 1.66 1.65
08-12-08 1.75 1.80 1.62 56,400 1.66 1.65
08-12-05 1.70 1.84 1.68 12,600 1.68 1.67
08-12-04 1.80 1.93 1.60 34,600 1.62 1.61
08-12-03 1.63 1.63 1.44 68,000 1.52 1.51
08-12-02 1.92 1.92 1.53 64,600 1.60 1.59
08-12-01 1.82 2.02 1.82 22,300 1.97 1.95
08-11-28 1.81 1.82 1.81 2,200 1.82 1.80
08-11-26 1.89 2.00 1.75 21,400 1.83 1.81
Date Open High Low Vol Cls adjCls
08-11-25 1.90 1.99 1.86 31,900 1.96 1.95
08-11-24 2.10 2.21 1.72 69,800 1.76 1.74
08-11-21 2.63 2.67 2.00 38,700 2.08 2.06
08-11-20 3.15 3.15 2.66 22,600 2.67 2.65
08-11-19 3.36 3.46 2.94 9,200 3.15 3.12
08-11-18 2.90 3.74 2.88 17,300 3.74 3.71
08-11-17 3.50 3.50 2.83 41,200 2.83 2.81
08-11-14 3.88 3.88 3.75 3,000 3.75 3.72
08-11-13 3.62 3.88 3.50 18,100 3.81 3.78
Date Open High Low Vol Cls adjCls
08-11-12 3.85 3.85 3.67 13,700 3.67 3.64
08-11-11 3.78 3.83 3.78 1,700 3.83 3.80
08-11-10 4.45 4.45 3.59 14,100 3.67 3.64
08-11-07 4.83 4.88 4.26 4,300 4.44 4.41
08-11-06 4.60 4.60 4.32 1,000 4.44 4.40
08-11-05 4.55 4.58 4.48 2,400 4.48 4.44
08-11-04 4.47 4.61 4.38 5,500 4.52 4.48
08-11-03 4.50 5.19 4.22 30,200 4.25 4.21
08-10-31 4.55 5.02 4.44 12,100 4.53 4.49
Date Open High Low Vol Cls adjCls
08-10-30 5.18 5.18 4.64 10,700 4.79 4.75
08-10-29 5.11 5.11 4.66 9,500 4.79 4.75
08-10-28 4.98 5.17 4.23 28,500 4.65 4.61
08-10-27 5.00 5.00 4.71 7,600 4.71 4.67
08-10-24 4.90 4.96 4.90 700 4.96 4.92
08-10-23 4.90 4.93 4.82 6,300 4.90 4.86
08-10-22 4.99 4.99 4.90 2,200 4.99 4.95
08-10-21 4.88 5.00 4.88 9,500 4.96 4.92
08-10-20 4.70 4.86 4.65 21,200 4.73 4.69
Date Open High Low Vol Cls adjCls
08-10-17 4.50 4.78 4.50 17,800 4.69 4.65
08-10-16 4.54 4.66 4.42 18,500 4.54 4.50
08-10-15 4.61 4.62 4.56 3,200 4.62 4.58
08-10-14 4.75 4.87 4.55 21,700 4.58 4.54
08-10-13 4.97 4.97 4.50 32,000 4.50 4.46
08-10-10 4.70 4.70 4.50 29,000 4.61 4.57
08-10-09 4.63 4.82 4.63 20,000 4.70 4.66
08-10-08 4.75 4.78 4.60 10,500 4.60 4.56
08-10-07 4.95 4.99 4.90 8,900 4.90 4.86
Date Open High Low Vol Cls adjCls
08-10-06 4.97 4.97 4.78 31,800 4.94 4.90
08-10-03 5.05 5.20 5.05 16,700 5.20 5.16
08-10-02 5.30 5.62 5.19 14,500 5.20 5.16
08-10-01 5.58 5.79 5.58 12,600 5.62 5.57
08-09-30 5.77 5.90 5.28 19,400 5.79 5.74
08-09-29 6.68 6.89 3.22 12,700 6.00 5.95
08-09-26 6.94 7.16 6.41 20,400 7.16 7.10
08-09-25 6.68 7.26 6.68 12,900 7.26 7.20
08-09-24 7.32 7.53 7.02 8,700 7.18 7.12
Date Open High Low Vol Cls adjCls
08-09-23 7.13 7.68 7.08 2,700 7.37 7.31
08-09-22 7.30 7.36 7.22 22,400 7.36 7.30
08-09-19 7.63 7.63 7.32 30,200 7.32 7.26
08-09-18 7.85 7.87 7.44 7,500 7.50 7.44
08-09-17 7.62 7.85 7.44 17,600 7.53 7.47
08-09-16 7.72 7.89 7.60 7,800 7.82 7.75
08-09-15 7.62 7.89 7.62 5,300 7.89 7.82
08-09-12 7.60 8.11 7.60 17,100 7.90 7.83
08-09-11 8.02 8.02 7.76 23,900 7.89 7.82
Date Open High Low Vol Cls adjCls
08-09-10 7.95 8.12 7.95 4,500 8.12 8.05
08-09-09 7.84 8.07 7.83 2,600 8.03 7.96
08-09-08 7.81 8.10 7.80 5,500 8.08 8.01
08-09-05 8.02 8.03 7.81 8,000 8.03 7.96
08-09-04 8.01 8.14 7.96 6,000 8.10 8.03
08-09-03 7.98 8.15 7.96 9,200 8.14 8.07
08-09-02 7.95 8.09 7.70 25,500 8.09 8.02
08-08-29 7.60 7.95 7.60 4,500 7.95 7.88
08-08-28 7.87 7.89 7.60 11,200 7.65 7.58
Date Open High Low Vol Cls adjCls
08-08-27 7.79 7.89 7.50 20,500 7.85 7.78
08-08-26 7.80 7.93 7.79 5,700 7.89 7.82
08-08-25 8.08 8.08 7.66 28,100 7.87 7.80
08-08-22 8.11 8.11 7.85 13,600 8.08 8.01
08-08-21 7.97 8.09 7.93 14,000 8.06 7.99
08-08-20 8.00 8.18 7.85 11,400 8.05 7.98
08-08-19 8.14 8.14 7.91 15,800 8.01 7.94
08-08-18 8.29 8.29 7.85 51,100 7.99 7.92
08-08-15 8.51 8.59 8.41 8,200 8.45 8.38
Date Open High Low Vol Cls adjCls
08-08-14 8.40 8.40 8.34 10,600 8.36 8.29
08-08-13 8.33 8.38 8.33 3,300 8.38 8.31
08-08-12 8.40 8.40 8.24 6,700 8.35 8.28
08-08-11 8.35 8.35 8.22 3,800 8.34 8.27
08-08-08 8.41 8.43 8.20 14,500 8.35 8.28
08-08-07 8.45 8.64 8.07 20,500 8.43 8.36
08-08-06 8.50 8.61 8.50 2,500 8.58 8.51
08-08-05 8.70 8.70 8.39 5,500 8.46 8.39
08-08-04 8.60 8.85 8.38 22,900 8.53 8.46
Date Open High Low Vol Cls adjCls
08-08-01 8.30 8.60 8.21 4,300 8.60 8.53
08-07-31 8.24 8.61 8.24 3,800 8.51 8.44
08-07-30 8.48 8.55 8.39 7,000 8.55 8.48
08-07-29 8.62 8.64 8.26 10,800 8.26 8.19
08-07-28 8.66 8.66 8.11 18,500 8.37 8.30
08-07-25 8.73 8.73 8.30 7,300 8.66 8.59
08-07-24 8.70 8.72 8.51 6,300 8.59 8.52
08-07-23 8.86 8.91 8.64 4,700 8.76 8.68
08-07-22 8.57 8.90 8.57 7,800 8.90 8.82
Date Open High Low Vol Cls adjCls
08-07-21 8.63 8.69 8.59 6,100 8.68 8.61
08-07-18 8.21 8.64 8.21 56,300 8.50 8.43
08-07-17 8.29 8.62 8.17 14,500 8.36 8.29
08-07-16 8.20 8.41 8.20 4,200 8.31 8.24
08-07-15 8.05 8.48 8.05 7,400 8.32 8.25
08-07-14 8.54 8.59 8.10 14,900 8.11 8.04
08-07-11 8.08 8.68 8.08 7,900 8.54 8.47
08-07-10 8.29 8.69 7.92 7,000 8.35 8.28
08-07-09 8.28 8.76 7.89 10,500 8.32 8.25
Date Open High Low Vol Cls adjCls
08-07-08 7.98 8.68 7.98 10,200 8.68 8.61
08-07-07 8.20 8.58 8.10 18,000 8.10 8.03
08-07-03 8.00 8.16 8.00 1,300 8.16 8.09
08-07-02 7.89 8.21 7.89 3,900 8.15 8.08
08-07-01 8.06 8.15 7.95 20,000 7.95 7.88
08-06-30 8.07 8.21 8.01 11,000 8.21 8.14
08-06-27 8.20 8.37 8.13 8,900 8.26 8.19
08-06-26 8.33 8.33 8.19 1,600 8.25 8.18
08-06-25 8.19 8.50 8.19 8,800 8.40 8.33
Date Open High Low Vol Cls adjCls
08-06-24 8.21 8.47 8.01 22,100 8.35 8.28
08-06-23 8.46 8.52 8.22 20,700 8.42 8.35
08-06-20 8.59 8.72 8.53 12,700 8.72 8.65
08-06-19 8.76 8.83 8.62 10,100 8.63 8.56
08-06-18 8.60 8.67 8.60 5,400 8.65 8.58
08-06-17 8.43 8.60 8.43 12,500 8.55 8.48
08-06-16 8.25 8.49 8.11 15,900 8.48 8.41
08-06-13 8.21 8.44 8.21 10,000 8.37 8.30
08-06-12 8.17 8.49 8.17 20,700 8.32 8.25
Date Open High Low Vol Cls adjCls
08-06-11 8.36 8.52 8.17 21,700 8.17 8.10
08-06-10 8.27 8.48 8.27 15,300 8.46 8.39
08-06-09 8.40 8.40 8.23 15,600 8.28 8.21
08-06-06 8.22 8.44 8.22 8,000 8.40 8.33
08-06-05 8.24 8.46 8.15 24,000 8.42 8.35
08-06-04 8.33 8.39 8.15 14,500 8.15 8.08
08-06-03 8.37 8.37 8.12 15,600 8.22 8.15
08-06-02 8.35 8.37 8.20 10,500 8.37 8.30
08-05-30 8.09 8.37 8.09 18,600 8.37 8.30
Date Open High Low Vol Cls adjCls
08-05-29 8.35 8.36 8.05 21,200 8.12 8.05
08-05-28 8.22 8.40 8.19 13,100 8.23 8.16
08-05-27 8.18 8.40 8.18 22,200 8.40 8.33
08-05-23 8.04 8.35 8.04 29,800 8.18 8.11
08-05-22 8.29 8.35 8.18 14,300 8.30 8.23
08-05-21 8.00 8.30 8.00 34,700 8.30 8.23
08-05-20 8.25 8.25 8.01 18,300 8.05 7.98
08-05-19 8.60 8.60 7.97 83,100 8.21 8.14
08-05-16 7.96 8.16 7.96 18,700 8.08 8.01
Date Open High Low Vol Cls adjCls
08-05-15 8.00 8.18 7.92 8,200 8.09 8.02
08-05-14 7.88 8.04 7.88 15,900 7.98 7.91
08-05-13 7.95 8.09 7.90 20,700 7.96 7.89
08-05-12 8.11 8.11 7.91 56,700 7.92 7.85
08-05-09 8.12 8.25 8.12 5,700 8.14 8.07
08-05-08 8.35 8.36 8.10 10,400 8.31 8.24
08-05-07 8.25 8.39 8.13 5,400 8.36 8.29
08-05-06 8.39 8.47 8.11 10,800 8.32 8.25
08-05-05 8.44 8.49 8.30 16,500 8.49 8.42
Date Open High Low Vol Cls adjCls
08-05-02 8.20 8.44 8.19 11,700 8.43 8.36
08-05-01 8.23 8.38 8.15 7,400 8.34 8.27
08-04-30 8.44 8.44 8.30 3,800 8.39 8.32
08-04-29 8.12 8.44 8.10 13,800 8.44 8.37
08-04-28 8.53 8.53 7.86 18,000 8.30 8.23
08-04-25 8.39 8.53 8.39 7,100 8.46 8.39
08-04-24 8.28 8.52 8.28 7,400 8.50 8.43
08-04-23 8.25 8.37 8.03 18,600 8.25 8.18
08-04-22 8.29 8.60 8.00 34,600 8.32 8.25
Date Open High Low Vol Cls adjCls
08-04-21 8.34 8.48 8.33 23,400 8.47 8.40
08-04-18 8.23 8.35 8.15 9,500 8.34 8.27
08-04-17 8.16 8.30 7.93 11,100 8.28 8.21
08-04-16 8.18 8.25 8.17 3,800 8.25 8.18
08-04-15 8.25 8.25 8.00 11,100 8.25 8.18
08-04-14 8.00 8.25 8.00 86,100 8.25 8.18
08-04-11 8.37 8.37 8.01 12,000 8.03 7.96
08-04-10 8.11 8.34 7.83 17,100 8.34 8.27
08-04-09 8.28 8.28 8.12 12,000 8.19 8.12
Date Open High Low Vol Cls adjCls
08-04-08 8.30 8.48 8.21 29,300 8.21 8.14
08-04-07 8.32 8.50 8.23 19,700 8.28 8.21
08-04-04 8.25 8.40 8.13 22,100 8.30 8.23
08-04-03 8.37 8.50 7.82 27,700 7.94 7.87
08-04-02 7.93 8.55 7.85 36,300 8.18 8.11
08-04-01 8.56 8.56 7.83 7,200 8.24 8.17
08-03-31 8.28 8.55 7.71 26,300 7.86 7.79
08-03-28 8.00 8.26 7.94 25,800 8.12 8.05
08-03-27 8.21 8.21 7.94 18,400 8.04 7.97
Date Open High Low Vol Cls adjCls
08-03-26 8.39 8.56 8.26 41,200 8.36 8.29
08-03-25 7.71 8.63 7.71 19,000 8.62 8.55
08-03-24 7.85 8.16 7.61 34,100 7.87 7.80
08-03-20 7.52 7.70 7.50 28,200 7.58 7.51
08-03-19 7.53 7.85 7.53 25,000 7.65 7.58
08-03-18 7.79 7.81 7.52 10,700 7.53 7.47
08-03-17 7.45 7.73 7.45 10,300 7.71 7.64
08-03-14 7.84 7.88 7.61 8,300 7.67 7.60
08-03-13 7.98 8.00 7.60 17,600 7.79 7.72
Date Open High Low Vol Cls adjCls
08-03-12 7.75 8.03 7.61 19,200 8.00 7.93
08-03-11 7.95 8.15 7.36 20,200 7.79 7.72
08-03-10 8.03 8.29 7.95 18,000 8.02 7.95
08-03-07 7.96 8.10 7.80 26,700 7.88 7.81
08-03-06 8.08 8.15 7.98 8,400 7.99 7.92
08-03-05 8.20 8.20 7.91 7,200 8.12 8.05
08-03-04 8.05 8.23 7.89 15,300 8.13 8.06
08-03-03 8.15 8.30 7.99 17,100 8.18 8.11
08-02-29 8.39 8.39 8.15 5,700 8.20 8.13
Date Open High Low Vol Cls adjCls
08-02-28 8.35 8.35 8.24 1,500 8.28 8.21
08-02-27 8.04 8.40 7.96 15,700 8.27 8.20
08-02-26 8.11 8.17 8.08 27,000 8.17 8.10
08-02-25 8.36 8.36 8.11 5,000 8.12 8.05
08-02-22 8.42 8.54 8.42 2,000 8.49 8.42
08-02-21 8.83 8.84 8.49 2,500 8.49 8.42
08-02-20 8.80 8.85 8.67 10,900 8.76 8.68
08-02-19 8.89 8.92 8.75 1,800 8.77 8.69
08-02-15 8.63 8.75 8.62 5,900 8.66 8.59
Date Open High Low Vol Cls adjCls
08-02-14 8.57 8.70 8.57 1,800 8.65 8.58
08-02-13 8.65 8.78 8.57 49,300 8.61 8.54
08-02-12 8.55 9.01 8.55 8,900 8.61 8.54
08-02-11 8.63 8.70 8.55 20,000 8.55 8.48
08-02-08 8.56 8.61 8.46 13,700 8.46 8.39
08-02-07 8.50 8.68 8.50 1,500 8.65 8.58
08-02-06 8.58 8.84 8.53 9,500 8.72 8.65
08-02-05 8.90 9.15 8.63 18,500 8.64 8.57
08-02-04 8.95 9.15 8.73 16,700 8.76 8.68
Date Open High Low Vol Cls adjCls
08-02-01 8.95 9.18 8.24 60,600 8.95 8.87
08-01-31 8.78 8.93 8.50 1,200 8.74 8.67
08-01-30 8.62 8.97 8.58 13,800 8.82 8.74
08-01-29 8.35 9.19 8.28 20,600 8.77 8.69
08-01-28 7.86 8.50 7.85 25,500 8.41 8.34
08-01-25 8.61 8.77 7.89 41,800 7.99 7.92
08-01-24 8.49 8.89 8.17 18,200 8.58 8.51
08-01-23 8.59 8.75 8.59 24,900 8.69 8.62
08-01-22 8.90 9.00 8.71 30,300 9.00 8.92
Date Open High Low Vol Cls adjCls
08-01-18 9.06 9.07 8.68 22,000 8.92 8.84
08-01-17 8.82 9.00 8.71 27,000 8.88 8.80
08-01-16 8.74 9.03 8.58 34,500 8.92 8.84
08-01-15 9.07 9.07 8.90 22,200 8.93 8.85
08-01-14 8.99 9.24 8.99 49,200 9.24 9.16
08-01-11 8.71 9.11 8.70 31,100 9.11 9.03
08-01-10 8.89 8.98 8.79 17,600 8.94 8.86
08-01-09 9.20 9.20 8.69 27,000 8.77 8.69
08-01-08 9.05 9.10 8.88 22,700 8.96 8.88
Date Open High Low Vol Cls adjCls
08-01-07 8.63 8.95 8.61 28,600 8.88 8.80
08-01-04 8.63 9.09 8.61 32,100 8.83 8.75
08-01-03 8.99 9.06 8.63 28,000 8.73 8.66
08-01-02 9.19 9.23 8.86 24,800 9.08 9.00
07-12-31 8.79 9.33 8.79 38,800 9.33 9.25
07-12-28 8.90 8.92 8.79 12,300 8.90 8.82
07-12-27 9.04 9.04 8.78 26,600 9.04 8.96
07-12-26 9.22 9.22 9.05 13,600 9.09 9.01
07-12-24 9.48 9.51 9.00 26,600 9.13 9.05
Date Open High Low Vol Cls adjCls
07-12-21 9.00 9.58 8.55 62,100 9.29 9.21
07-12-20 9.06 9.84 9.06 12,300 9.34 9.26
07-12-19 9.60 9.94 9.01 33,100 9.35 9.27
07-12-18 9.80 9.80 9.35 34,800 9.48 9.40
07-12-17 9.79 10.00 9.45 54,000 9.65 9.57
07-12-14 9.72 10.00 9.52 24,300 9.79 9.71
07-12-13 9.65 10.00 9.65 22,400 9.95 9.86
07-12-12 10.00 10.00 9.81 26,800 9.90 9.82
07-12-11 10.00 10.00 9.75 26,200 10.00 9.91
Date Open High Low Vol Cls adjCls
07-12-10 9.64 10.00 9.63 43,300 9.97 9.88
07-12-07 9.89 9.94 9.29 24,200 9.45 9.37
07-12-06 9.90 9.95 9.88 17,300 9.92 9.83
07-12-05 10.00 10.00 9.71 49,000 9.82 9.74
07-12-04 9.50 9.90 9.50 65,600 9.90 9.82
07-12-03 9.25 9.60 9.10 58,300 9.60 9.52
07-11-30 8.98 9.21 8.76 25,900 9.04 8.96
07-11-29 8.80 8.97 8.80 26,900 8.97 8.89
07-11-28 8.80 8.85 8.56 29,700 8.74 8.67
Date Open High Low Vol Cls adjCls
07-11-27 8.46 8.80 8.43 37,200 8.70 8.63
07-11-26 8.58 8.76 8.50 47,100 8.59 8.52
07-11-23 8.58 8.58 8.42 3,500 8.43 8.36
07-11-21 8.64 8.64 8.16 21,800 8.35 8.28
07-11-20 8.42 8.85 8.04 52,700 8.84 8.76
07-11-19 7.98 8.86 7.93 106,300 8.33 8.26
07-11-16 7.04 7.47 7.04 26,800 7.40 7.34
07-11-15 7.10 7.38 7.10 30,700 7.38 7.32
07-11-14 6.78 7.04 6.78 9,900 6.95 6.89
Date Open High Low Vol Cls adjCls
07-11-13 6.73 6.92 6.72 14,300 6.85 6.79
07-11-12 6.60 7.01 6.60 28,900 6.80 6.74
07-11-09 6.61 7.07 6.61 14,300 7.07 7.01
07-11-08 6.70 6.92 6.56 11,700 6.92 6.86
07-11-07 7.06 7.06 6.53 32,400 6.81 6.75
07-11-06 8.01 8.09 6.79 46,100 7.06 7.00
07-11-05 8.23 8.25 7.74 19,600 8.00 7.93
07-11-02 8.33 8.65 8.13 12,700 8.65 8.58
07-11-01 8.95 8.95 8.26 22,700 8.84 8.76
Date Open High Low Vol Cls adjCls
07-10-31 8.84 9.01 8.84 7,000 8.93 8.85
07-10-30 9.10 9.13 8.77 6,500 8.90 8.82
07-10-29 9.30 9.35 8.75 24,500 9.04 8.96
07-10-26 9.40 9.47 9.19 15,900 9.27 9.19
07-10-25 8.86 9.68 8.86 24,700 9.44 9.36
07-10-24 8.91 8.98 8.88 13,300 8.98 8.90
07-10-23 8.76 9.18 8.65 25,400 8.98 8.90
07-10-22 9.02 9.04 8.73 21,900 9.04 8.96
07-10-19 9.04 9.09 8.88 20,800 9.02 8.94
Date Open High Low Vol Cls adjCls
07-10-18 8.86 8.99 8.60 26,700 8.94 8.86
07-10-17 8.68 8.91 8.67 20,300 8.84 8.76
07-10-16 8.93 8.99 8.57 29,300 8.71 8.64
07-10-15 8.80 9.06 8.80 29,300 8.87 8.79
07-10-12 8.73 8.87 8.70 14,600 8.87 8.79
07-10-11 8.90 8.93 8.85 14,700 8.86 8.78
07-10-10 9.00 9.06 8.93 14,900 8.93 8.85
07-10-09 8.95 9.02 8.91 19,400 8.95 8.87
07-10-08 8.58 8.95 8.50 29,300 8.92 8.84
Date Open High Low Vol Cls adjCls
07-10-05 8.71 8.74 8.38 13,600 8.58 8.51
07-10-04 8.55 8.74 8.50 9,300 8.50 8.43
07-10-03 8.86 8.99 8.52 9,400 8.99 8.91
07-10-02 8.80 9.06 8.80 36,200 9.01 8.93
07-10-01 8.48 8.90 8.48 33,700 8.73 8.66
07-09-28 8.40 8.50 8.21 26,300 8.38 8.31
07-09-27 8.02 8.41 8.02 78,700 8.29 8.22
07-09-26 8.34 8.34 7.98 7,100 8.07 8.00
07-09-25 8.00 8.45 8.00 12,500 8.45 8.38
Date Open High Low Vol Cls adjCls
07-09-24 8.25 8.46 8.00 20,800 8.00 7.93
07-09-21 7.80 8.40 7.80 34,000 8.40 8.33
07-09-20 7.70 7.79 7.65 13,700 7.72 7.65
07-09-19 7.74 7.77 7.67 14,800 7.75 7.68
07-09-18 7.67 7.75 7.55 24,000 7.75 7.68
07-09-17 7.60 7.67 7.55 20,600 7.67 7.60
07-09-14 7.50 7.70 7.31 35,200 7.64 7.57
07-09-13 7.55 7.60 7.55 17,000 7.60 7.53
07-09-12 7.66 7.66 7.50 16,600 7.57 7.51
Date Open High Low Vol Cls adjCls
07-09-11 7.65 7.65 7.55 11,500 7.61 7.54
07-09-10 7.66 7.66 7.47 11,600 7.51 7.45
07-09-07 7.40 7.40 7.37 8,000 7.38 7.32
07-09-06 7.66 7.66 7.10 15,900 7.39 7.33
07-09-05 7.50 7.56 7.37 14,700 7.55 7.49
07-09-04 7.14 7.50 7.14 11,100 7.43 7.37
07-08-31 7.49 7.50 7.08 20,700 7.21 7.15
07-08-30 7.48 7.50 7.46 28,600 7.47 7.41
07-08-29 7.37 7.44 7.31 28,400 7.39 7.33
Date Open High Low Vol Cls adjCls
07-08-28 7.44 7.48 7.29 26,100 7.29 7.23
07-08-27 7.25 7.41 7.25 28,500 7.33 7.27
07-08-24 7.31 7.31 7.20 11,100 7.28 7.22
07-08-23 7.28 7.28 7.20 9,000 7.25 7.19
07-08-22 7.23 7.23 7.16 13,500 7.20 7.14
07-08-21 7.02 7.42 6.96 10,000 6.96 6.90
07-08-20 7.50 7.50 6.70 26,600 6.85 6.79
07-08-17 6.29 6.30 6.20 7,400 6.30 6.25
07-08-16 6.24 6.24 6.22 14,200 6.24 6.19
Date Open High Low Vol Cls adjCls
07-08-15 6.28 6.41 6.28 12,800 6.41 6.36
07-08-14 6.51 6.70 6.34 4,200 6.44 6.38
07-08-13 6.51 6.84 6.51 12,500 6.81 6.75
07-08-10 6.52 6.87 6.37 21,700 6.51 6.45
07-08-09 6.70 7.09 6.52 9,200 7.09 7.03
07-08-08 6.79 6.89 6.79 15,800 6.89 6.83
07-08-07 7.19 7.19 6.79 3,000 6.91 6.85
07-08-06 7.18 7.35 7.18 15,000 7.35 7.29
07-08-03 7.30 7.32 7.20 5,400 7.32 7.26
Date Open High Low Vol Cls adjCls
07-08-02 7.40 7.46 7.12 5,100 7.28 7.22
07-08-01 7.33 7.47 7.32 5,500 7.47 7.41
07-07-31 7.45 7.48 7.27 13,600 7.48 7.42
07-07-30 7.42 7.48 7.41 12,000 7.48 7.42
07-07-27 7.20 7.47 7.20 10,800 7.25 7.19
07-07-26 7.37 7.49 7.19 9,500 7.19 7.13
07-07-25 7.50 7.50 7.38 75,100 7.39 7.32
07-07-24 7.44 7.50 7.30 15,700 7.33 7.27
07-07-23 7.50 7.50 7.39 17,700 7.40 7.34
Date Open High Low Vol Cls adjCls
07-07-20 7.36 7.46 7.36 3,200 7.46 7.40
07-07-19 7.41 7.42 7.30 14,500 7.42 7.36
07-07-18 7.35 7.35 7.24 13,500 7.32 7.26
07-07-17 7.19 7.28 7.19 10,400 7.28 7.22
07-07-16 7.25 7.25 7.18 14,200 7.20 7.14
07-07-13 7.22 7.25 7.10 6,500 7.12 7.06
07-07-12 7.05 7.15 7.05 10,800 7.15 7.09
07-07-11 7.05 7.05 6.97 8,400 7.05 6.99
07-07-10 7.20 7.20 7.00 7,400 7.00 6.94
Date Open High Low Vol Cls adjCls
07-07-09 7.06 7.24 7.00 6,000 7.01 6.95
07-07-06 7.18 7.18 7.07 3,600 7.13 7.07
07-07-05 7.22 7.22 7.00 11,900 7.03 6.97
07-07-03 7.18 7.18 7.08 3,700 7.18 7.12
07-07-02 7.13 7.15 7.03 29,200 7.15 7.09
07-06-29 7.12 7.15 7.12 14,100 7.15 7.09
07-06-28 7.30 7.30 7.15 4,100 7.15 7.09
07-06-27 7.00 7.24 7.00 6,500 7.18 7.12
07-06-26 7.20 7.21 6.95 9,700 7.04 6.98
Date Open High Low Vol Cls adjCls
07-06-25 7.09 7.20 6.87 18,000 7.08 7.02
07-06-22 7.05 7.18 6.82 9,700 6.82 6.76
07-06-21 7.06 7.24 7.00 5,100 7.05 6.99
07-06-20 7.18 7.19 7.05 11,000 7.06 7.00
07-06-19 7.29 7.29 7.18 7,800 7.19 7.13
07-06-18 7.17 7.21 7.03 7,300 7.06 7.00
07-06-15 7.01 7.07 7.01 7,800 7.07 7.01
07-06-14 7.04 7.04 6.96 6,400 7.02 6.96
07-06-13 6.99 7.20 6.99 4,000 7.20 7.14
Date Open High Low Vol Cls adjCls
07-06-12 7.25 7.40 6.92 22,500 7.10 7.04
07-06-11 7.50 7.50 7.37 11,200 7.37 7.31
07-06-08 7.50 7.50 7.43 4,800 7.50 7.44
07-06-07 7.50 7.80 7.48 21,000 7.80 7.73
07-06-06 7.25 7.50 7.21 3,700 7.50 7.44
07-06-05 7.17 7.24 7.16 5,400 7.24 7.18
07-06-04 7.19 7.29 7.16 14,000 7.29 7.23
07-06-01 7.28 7.28 7.17 3,900 7.19 7.13
07-05-31 7.14 7.20 7.04 12,900 7.19 7.13
Date Open High Low Vol Cls adjCls
07-05-30 7.10 7.10 6.90 7,200 7.03 6.97
07-05-29 6.95 7.10 6.93 85,000 7.08 7.02
07-05-25 6.95 7.00 6.76 13,700 6.77 6.71
07-05-24 6.72 6.94 6.72 8,200 6.94 6.88
07-05-23 6.75 6.79 6.72 6,900 6.76 6.70
07-05-22 6.68 6.79 6.68 7,700 6.79 6.73
07-05-21 6.70 6.90 6.70 48,900 6.90 6.84
07-05-18 7.05 7.07 6.76 40,000 7.07 7.01
07-05-17 7.00 7.12 6.98 7,700 7.03 6.97
Date Open High Low Vol Cls adjCls
07-05-16 6.72 6.96 6.72 8,200 6.94 6.88
07-05-15 6.80 6.80 6.75 6,400 6.75 6.69
07-05-14 6.80 6.80 6.74 5,000 6.80 6.74
07-05-11 6.70 6.77 6.70 2,200 6.72 6.66
07-05-10 6.60 6.75 6.60 20,400 6.75 6.69
07-05-09 6.72 6.75 6.71 7,500 6.71 6.65
07-05-08 6.77 6.80 6.75 5,300 6.80 6.74
07-05-07 6.85 6.87 6.79 9,500 6.87 6.81
07-05-04 6.90 6.90 6.87 2,200 6.88 6.82
Date Open High Low Vol Cls adjCls
07-05-03 6.85 6.85 6.85 2,000 6.85 6.79
07-05-02 6.73 6.89 6.73 4,700 6.77 6.71
07-05-01 6.86 6.89 6.82 5,400 6.85 6.79
07-04-30 7.00 7.00 6.94 18,500 6.94 6.88
07-04-27 6.90 6.96 6.85 8,100 6.94 6.88
07-04-26 7.00 7.20 6.80 7,200 6.80 6.74
07-04-25 7.19 7.25 6.86 10,100 6.95 6.89
07-04-24 7.17 7.46 7.15 58,600 7.15 7.09
07-04-23 7.28 7.53 7.13 16,700 7.30 7.24
Date Open High Low Vol Cls adjCls
07-04-20 7.23 7.27 7.10 27,400 7.14 7.08
07-04-19 7.28 7.30 7.20 28,600 7.30 7.24
07-04-18 6.76 7.15 6.76 36,000 7.15 7.09
07-04-17 6.45 6.65 6.39 43,700 6.63 6.57
07-04-16 6.37 6.40 6.35 13,800 6.39 6.34
07-04-13 6.04 6.33 6.04 22,000 6.33 6.28
07-04-12 6.12 6.22 6.12 11,700 6.22 6.17
07-04-11 6.10 6.14 5.97 14,600 6.10 6.05
07-04-10 6.07 6.15 6.07 18,400 6.15 6.10
Date Open High Low Vol Cls adjCls
07-04-09 5.98 6.18 5.98 20,800 6.13 6.08
07-04-05 5.98 6.20 5.98 26,500 6.20 6.15
07-04-04 6.05 6.26 5.98 25,500 6.03 5.98
07-04-03 6.14 6.24 6.14 10,400 6.24 6.19
07-04-02 6.12 6.33 5.89 36,500 6.21 6.16
07-03-30 6.12 6.19 5.98 16,600 6.10 6.05
07-03-29 6.15 6.20 6.13 3,100 6.19 6.14
07-03-28 6.22 6.25 6.10 9,800 6.23 6.18
07-03-27 6.56 6.56 6.12 17,200 6.30 6.25
Date Open High Low Vol Cls adjCls
07-03-26 6.65 6.72 6.31 9,000 6.34 6.29
07-03-23 6.65 6.69 6.47 12,300 6.58 6.52
07-03-22 6.58 6.69 6.58 4,900 6.65 6.59
07-03-21 6.60 6.62 6.58 2,900 6.62 6.56
07-03-20 6.50 6.60 6.30 7,200 6.60 6.54
07-03-19 6.54 6.59 6.52 9,100 6.59 6.53
07-03-16 6.45 6.60 6.45 900 6.60 6.54
07-03-15 6.59 6.59 6.55 2,600 6.59 6.53
07-03-14 6.60 6.60 6.59 1,700 6.60 6.54
Date Open High Low Vol Cls adjCls
07-03-13 6.60 6.74 6.46 8,400 6.65 6.59
07-03-12 6.60 6.61 6.57 1,100 6.61 6.55
07-03-09 6.62 6.62 6.61 400 6.61 6.55
07-03-08 6.63 6.74 6.13 22,500 6.71 6.65
07-03-07 6.70 6.73 6.66 3,900 6.73 6.67
07-03-06 6.52 6.64 6.44 4,200 6.64 6.58
07-03-05 6.27 6.72 6.27 10,600 6.72 6.66
07-03-02 6.50 6.58 6.31 3,900 6.43 6.37
07-03-01 6.52 6.58 6.45 3,400 6.58 6.52
Date Open High Low Vol Cls adjCls
07-02-28 6.63 7.00 6.51 8,400 7.00 6.94
07-02-27 6.37 6.55 6.25 6,800 6.55 6.49
07-02-26 6.48 6.86 6.46 5,900 6.53 6.47
07-02-23 6.25 6.41 6.25 7,400 6.41 6.36
07-02-22 6.22 6.25 6.22 3,900 6.25 6.20
07-02-21 6.20 6.23 6.10 4,000 6.19 6.14
07-02-20 6.14 6.22 6.10 8,500 6.14 6.09
07-02-16 5.89 6.25 5.89 4,000 6.13 6.08
07-02-15 5.90 6.07 5.88 5,200 5.94 5.89
Date Open High Low Vol Cls adjCls
07-02-14 6.00 6.08 5.90 2,800 5.90 5.85
07-02-13 6.00 6.23 5.90 30,100 6.00 5.95
07-02-12 5.87 5.99 5.86 7,100 5.97 5.92
07-02-09 5.84 5.91 5.81 4,000 5.91 5.86
07-02-08 5.85 5.90 5.67 12,300 5.84 5.79
07-02-07 5.78 5.82 5.71 6,600 5.79 5.74
07-02-06 5.78 5.84 5.53 7,100 5.53 5.48
07-02-05 6.00 6.00 5.72 4,200 5.73 5.68
07-02-02 5.96 5.96 5.67 10,200 5.89 5.84
Date Open High Low Vol Cls adjCls
07-02-01 5.86 6.10 5.86 6,500 5.90 5.85
07-01-31 5.84 5.90 5.78 9,800 5.90 5.85
07-01-30 5.60 6.08 5.43 19,700 5.88 5.83
07-01-29 5.94 5.97 5.68 23,300 5.87 5.82
07-01-26 6.19 6.21 5.92 17,800 6.00 5.95
07-01-25 6.12 6.12 5.93 37,900 5.98 5.93
07-01-24 6.11 6.11 6.01 5,600 6.02 5.97
07-01-23 6.35 6.46 6.08 14,300 6.08 6.03
07-01-22 6.04 6.41 6.04 12,000 6.18 6.13
Date Open High Low Vol Cls adjCls
07-01-19 5.90 6.10 5.72 19,100 6.10 6.05
07-01-18 6.36 6.39 6.00 19,400 6.02 5.97
07-01-17 6.38 6.70 6.38 17,200 6.61 6.55
07-01-16 6.44 6.50 6.44 10,500 6.50 6.44
07-01-12 6.38 6.56 6.38 5,600 6.48 6.42
07-01-11 6.77 6.81 6.25 24,400 6.55 6.49
07-01-10 6.82 6.88 6.81 1,800 6.83 6.77
07-01-09 7.05 7.05 6.90 3,600 6.90 6.84
07-01-08 7.00 7.01 7.00 1,700 7.00 6.94
Date Open High Low Vol Cls adjCls
07-01-05 7.04 7.04 6.96 3,900 7.04 6.98
07-01-04 7.09 7.09 6.91 3,400 7.00 6.94
07-01-03 7.00 7.16 6.91 19,700 7.01 6.95
06-12-29 7.09 7.09 6.96 7,600 7.08 7.02
06-12-28 7.15 7.24 7.15 14,900 7.24 7.18
06-12-27 7.25 7.25 7.16 3,600 7.19 7.13
06-12-26 7.24 7.24 7.16 2,500 7.16 7.10
06-12-22 7.19 7.24 7.19 1,800 7.21 7.15
06-12-21 7.04 7.22 6.97 4,100 7.18 7.12
Date Open High Low Vol Cls adjCls
06-12-20 7.12 7.16 6.86 11,600 7.12 7.06
06-12-19 7.20 7.25 7.17 4,500 7.20 7.14
06-12-18 7.08 7.22 7.08 11,700 7.18 7.12
06-12-15 7.12 7.20 7.12 6,800 7.20 7.14
06-12-14 7.20 7.20 7.12 5,900 7.13 7.07
06-12-13 7.19 7.19 7.17 4,000 7.19 7.13
06-12-12 7.14 7.20 7.10 2,300 7.20 7.14
06-12-11 7.18 7.20 7.14 3,400 7.19 7.13
06-12-08 7.01 7.18 7.01 5,100 7.18 7.12
Date Open High Low Vol Cls adjCls
06-12-07 7.05 7.08 7.01 5,600 7.08 7.02
06-12-06 7.01 7.19 7.01 8,100 7.13 7.07
06-12-05 7.00 7.16 6.95 21,600 6.96 6.90
06-12-04 7.20 7.20 6.88 11,900 6.95 6.89
06-12-01 7.28 7.31 6.94 6,800 7.15 7.09
06-11-30 7.37 7.37 6.82 5,800 7.25 7.19
06-11-29 7.45 7.50 7.35 3,700 7.38 7.32
06-11-28 7.51 7.51 7.34 14,500 7.48 7.42
06-11-27 7.52 7.52 7.44 2,400 7.52 7.46
Date Open High Low Vol Cls adjCls
06-11-24 7.50 7.57 7.50 4,400 7.52 7.46
06-11-22 7.51 7.54 7.01 15,100 7.52 7.46
06-11-21 7.47 7.88 7.47 4,900 7.80 7.73
06-11-20 8.25 8.40 7.52 45,700 8.40 8.33
06-11-17 7.86 7.86 7.53 13,100 7.60 7.53
06-11-16 7.86 7.89 7.76 8,300 7.86 7.79
06-11-15 8.00 8.00 7.69 19,100 7.78 7.71
06-11-14 7.87 7.96 7.86 11,700 7.94 7.87
06-11-13 7.91 8.00 7.86 11,900 7.88 7.81
Date Open High Low Vol Cls adjCls
06-11-10 7.95 8.00 7.92 8,500 8.00 7.93
06-11-09 8.00 8.00 7.85 4,700 7.93 7.86
06-11-08 8.00 8.00 7.84 8,700 7.94 7.87
06-11-07 7.87 8.02 7.69 9,900 7.89 7.82
06-11-06 7.98 8.00 7.77 8,800 7.80 7.73
06-11-03 7.86 7.88 7.84 2,100 7.84 7.77
06-11-02 7.83 7.90 7.72 11,800 7.89 7.82
06-11-01 7.98 7.98 7.52 109,200 7.83 7.76
06-10-31 7.72 7.86 7.72 4,300 7.86 7.79
Date Open High Low Vol Cls adjCls
06-10-30 7.75 7.80 7.71 7,200 7.80 7.73
06-10-27 7.75 7.75 7.67 7,000 7.70 7.63
06-10-26 8.00 8.00 7.75 5,800 7.83 7.76
06-10-25 7.70 7.97 7.69 5,900 7.92 7.85
06-10-24 7.94 8.10 7.51 15,400 7.71 7.64
06-10-23 8.14 8.17 7.98 16,200 7.98 7.91
06-10-20 8.10 8.10 7.90 10,100 8.00 7.93
06-10-19 7.98 8.10 7.90 10,300 8.01 7.94
06-10-18 8.00 8.09 7.90 7,600 7.98 7.91
Date Open High Low Vol Cls adjCls
06-10-17 7.92 7.97 7.87 19,100 7.93 7.86
06-10-16 7.74 7.87 7.44 13,700 7.86 7.79
06-10-13 7.64 7.66 7.28 94,500 7.35 7.29
06-10-12 7.72 7.72 7.57 13,600 7.72 7.65
06-10-11 7.72 7.75 7.64 7,300 7.71 7.64
06-10-10 7.65 7.71 7.65 65,800 7.71 7.64
06-10-09 7.52 7.59 7.48 11,800 7.58 7.51
06-10-06 7.40 7.70 7.33 24,400 7.65 7.58
06-10-05 7.40 7.40 7.32 45,300 7.40 7.34
Date Open High Low Vol Cls adjCls
06-10-04 7.15 7.29 7.07 4,800 7.27 7.21
06-10-03 7.00 7.26 7.00 15,000 7.26 7.20
06-10-02 6.68 7.00 6.68 33,000 7.00 6.94
06-09-29 6.56 6.84 6.55 11,700 6.75 6.69
06-09-28 6.50 6.64 6.50 106,800 6.62 6.56
06-09-27 6.30 6.65 6.30 11,200 6.57 6.51
06-09-26 6.90 6.90 6.30 33,400 6.30 6.25
06-09-25 6.77 6.87 6.70 10,000 6.86 6.80
06-09-22 6.55 6.65 6.46 7,500 6.65 6.59
Date Open High Low Vol Cls adjCls
06-09-21 6.21 6.50 6.12 19,800 6.46 6.40
06-09-20 6.10 6.10 6.00 35,900 6.01 5.96
06-09-19 6.15 6.15 6.00 33,400 6.01 5.96
06-09-18 6.15 6.15 5.90 40,200 6.00 5.95
06-09-15 6.15 6.35 5.86 40,600 6.05 6.00
06-09-14 6.42 6.59 6.06 22,100 6.48 6.42
06-09-13 6.82 6.82 6.42 20,300 6.42 6.36
06-09-12 6.29 6.82 6.29 14,100 6.76 6.70
06-09-11 6.29 6.38 6.29 1,900 6.29 6.24
Date Open High Low Vol Cls adjCls
06-09-08 6.14 6.39 6.14 9,400 6.39 6.34
06-09-07 6.25 6.40 6.25 3,900 6.37 6.32
06-09-06 6.26 6.40 6.26 20,300 6.35 6.30
06-09-05 6.15 6.28 6.11 8,700 6.22 6.17
06-09-01 6.21 6.46 6.21 15,700 6.40 6.35
06-08-31 5.96 6.29 5.88 15,900 6.26 6.21
06-08-30 5.86 5.96 5.86 9,800 5.96 5.91
06-08-29 5.81 5.86 5.81 13,800 5.86 5.81
06-08-28 5.78 5.81 5.71 37,600 5.81 5.76
Date Open High Low Vol Cls adjCls
06-08-25 5.85 5.90 5.67 36,700 5.90 5.85
06-08-24 5.80 5.80 5.66 43,600 5.77 5.72
06-08-23 5.87 5.88 5.71 22,600 5.71 5.66
06-08-22 6.10 6.35 5.82 44,900 5.92 5.87
06-08-21 6.28 6.70 5.60 64,700 5.80 5.75
06-08-18 7.33 7.38 6.97 31,800 6.98 6.92
06-08-17 7.37 7.59 7.29 12,100 7.40 7.34
06-08-16 7.67 7.67 7.24 24,200 7.45 7.39
06-08-15 7.01 7.31 6.86 27,100 7.31 7.25
Date Open High Low Vol Cls adjCls
06-08-14 6.92 7.19 6.53 34,800 7.13 7.07
06-08-11 7.10 7.25 6.86 14,700 7.10 7.04
06-08-10 7.13 7.26 7.10 4,300 7.21 7.15
06-08-09 7.00 7.26 6.91 10,200 7.20 7.14
06-08-08 7.04 7.17 6.87 15,200 7.00 6.94
06-08-07 7.10 7.16 6.96 11,100 7.16 7.10
06-08-04 7.44 7.44 7.16 8,300 7.19 7.13
06-08-03 7.41 7.64 7.34 11,900 7.57 7.51
06-08-02 7.56 7.61 7.39 5,100 7.53 7.47
Date Open High Low Vol Cls adjCls
06-08-01 7.22 7.60 6.97 6,500 7.54 7.48
06-07-31 7.53 7.70 7.50 14,600 7.59 7.52
06-07-28 7.48 7.48 7.40 3,000 7.40 7.34
06-07-27 7.38 7.43 7.09 3,800 7.23 7.17
06-07-26 7.23 7.40 7.17 5,700 7.33 7.27
06-07-25 7.41 7.46 7.17 15,300 7.17 7.11
06-07-24 7.24 7.44 7.22 7,300 7.43 7.37
06-07-21 7.26 7.56 7.18 12,100 7.44 7.38
06-07-20 7.60 7.70 7.40 7,500 7.67 7.60
Date Open High Low Vol Cls adjCls
06-07-19 7.47 7.65 7.47 13,100 7.65 7.58
06-07-18 7.25 7.39 7.12 5,400 7.39 7.33
06-07-17 7.25 7.44 7.15 9,500 7.40 7.34
06-07-14 7.38 7.47 7.12 45,900 7.33 7.27
06-07-13 7.29 7.43 7.29 45,500 7.43 7.37
06-07-12 7.41 7.41 7.39 8,300 7.41 7.35
06-07-11 7.69 7.70 7.44 18,100 7.53 7.47
06-07-10 7.45 7.75 7.45 14,700 7.75 7.68
06-07-07 7.11 7.43 7.01 16,800 7.38 7.32
Date Open High Low Vol Cls adjCls
06-07-06 7.38 7.48 7.19 9,400 7.25 7.19
06-07-05 7.24 7.51 7.23 18,000 7.38 7.32
06-07-03 8.00 8.00 7.27 37,100 7.45 7.39
06-06-30 7.67 7.80 7.67 22,700 7.80 7.73
06-06-29 7.65 7.75 7.50 22,800 7.74 7.67
06-06-28 7.53 7.75 7.48 15,400 7.72 7.65
06-06-27 7.70 7.75 7.47 24,600 7.72 7.65
06-06-26 7.60 7.80 7.40 21,100 7.70 7.63
06-06-23 7.56 7.72 7.52 6,000 7.72 7.65
Date Open High Low Vol Cls adjCls
06-06-22 7.67 7.80 7.67 14,800 7.71 7.64
06-06-21 7.36 7.75 7.36 19,400 7.75 7.68
06-06-20 7.00 7.41 6.96 12,600 7.36 7.30
06-06-19 7.15 7.48 6.98 27,700 7.32 7.26
06-06-16 7.21 7.39 6.88 28,000 7.29 7.23
06-06-15 7.36 7.45 7.18 19,900 7.35 7.29
06-06-14 7.24 7.25 7.10 21,900 7.25 7.19
06-06-13 7.37 7.49 7.37 40,500 7.49 7.43
06-06-12 7.56 7.70 7.51 25,500 7.70 7.63
Date Open High Low Vol Cls adjCls
06-06-09 7.70 7.74 7.25 23,700 7.70 7.63
06-06-08 7.45 7.70 7.45 25,800 7.63 7.56
06-06-07 7.35 7.80 7.35 15,500 7.46 7.40
06-06-06 7.25 7.53 7.25 15,600 7.53 7.47
06-06-05 7.72 7.74 7.34 33,100 7.43 7.37
06-06-02 7.96 7.99 7.46 26,100 7.64 7.57
06-06-01 7.84 7.87 7.61 51,000 7.79 7.72
06-05-31 7.28 7.64 7.26 65,300 7.56 7.50
06-05-30 7.38 7.50 7.06 74,000 7.18 7.12
Date Open High Low Vol Cls adjCls
06-05-26 7.11 7.50 7.11 54,900 7.44 7.38
06-05-25 7.05 7.11 6.84 83,900 7.06 7.00
06-05-24 6.95 7.04 6.90 31,600 7.04 6.98
06-05-23 6.82 6.95 6.80 42,400 6.86 6.80
06-05-22 6.54 6.94 6.40 25,700 6.71 6.65
06-05-19 6.60 6.64 6.49 11,900 6.64 6.58
06-05-18 6.46 6.65 6.46 10,700 6.60 6.54
06-05-17 6.55 6.80 6.55 8,100 6.80 6.75
06-05-16 6.50 6.50 6.40 62,100 6.50 6.44
Date Open High Low Vol Cls adjCls
06-05-15 6.45 6.50 6.40 18,100 6.50 6.44
06-05-12 6.40 6.40 6.34 5,700 6.39 6.34
06-05-11 6.45 6.45 6.16 9,300 6.45 6.39
06-05-10 6.44 6.46 6.37 7,200 6.37 6.32
06-05-09 6.34 6.40 6.26 20,400 6.40 6.35
06-05-08 6.35 6.35 6.26 11,600 6.30 6.25
06-05-05 6.33 6.33 6.18 86,300 6.31 6.26
06-05-04 6.03 6.33 6.00 95,500 6.28 6.23
06-05-03 5.98 6.09 5.91 5,200 6.09 6.04
Date Open High Low Vol Cls adjCls
06-05-02 5.93 6.10 5.51 11,900 6.07 6.02
06-05-01 6.10 6.15 5.98 25,100 6.03 5.98
06-04-28 6.02 6.13 6.02 10,000 6.13 6.08
06-04-27 6.14 6.14 6.05 22,800 6.10 6.05
06-04-26 6.08 6.12 6.08 10,200 6.12 6.07
06-04-25 6.03 6.14 6.03 8,400 6.14 6.09
06-04-24 6.01 6.10 6.01 7,900 6.10 6.05
06-04-21 6.14 6.14 6.00 20,600 6.07 6.02
06-04-20 6.00 6.11 6.00 6,600 6.11 6.06
Date Open High Low Vol Cls adjCls
06-04-19 6.05 6.05 6.01 5,200 6.04 5.99
06-04-18 6.05 6.11 6.05 2,100 6.11 6.06
06-04-17 6.12 6.13 6.00 14,800 6.05 6.00
06-04-13 6.03 6.12 6.03 2,200 6.12 6.07
06-04-12 5.91 6.11 5.90 14,400 6.09 6.04
06-04-11 6.05 6.13 5.93 7,400 6.01 5.96
06-04-10 5.85 6.14 5.85 14,500 6.05 6.00
06-04-07 6.13 6.14 5.91 15,700 5.91 5.86
06-04-06 6.01 6.12 5.85 7,300 6.12 6.07
Date Open High Low Vol Cls adjCls
06-04-05 5.81 6.04 5.57 15,200 6.04 5.99
06-04-04 6.24 6.24 5.92 26,200 6.04 5.99
06-04-03 6.10 6.20 6.03 36,700 6.11 6.06
06-03-31 5.89 6.05 5.83 112,800 6.05 6.00
06-03-30 5.80 5.89 5.67 84,000 5.85 5.80
06-03-29 5.80 5.94 5.69 100,400 5.82 5.77
06-03-28 5.80 5.80 5.58 77,900 5.79 5.74
06-03-27 5.81 5.94 5.61 156,700 5.73 5.68
06-03-24 5.05 5.11 5.05 6,800 5.11 5.07
Date Open High Low Vol Cls adjCls
06-03-23 5.05 5.25 5.00 9,800 5.17 5.13
06-03-22 5.00 5.19 5.00 1,800 5.19 5.15
06-03-21 5.01 5.19 5.00 7,100 5.16 5.12
06-03-20 5.26 5.26 4.92 7,600 5.15 5.11
06-03-17 5.04 5.23 5.04 4,100 5.23 5.19
06-03-16 5.20 5.20 5.04 5,100 5.14 5.10
06-03-15 5.15 5.20 5.14 2,100 5.20 5.16
06-03-14 5.09 5.27 5.07 9,400 5.15 5.11
06-03-13 5.10 5.22 5.00 11,000 5.11 5.07
Date Open High Low Vol Cls adjCls
06-03-10 5.03 5.23 5.01 14,600 5.23 5.19
06-03-09 5.05 5.15 5.02 22,200 5.08 5.04
06-03-08 5.01 5.27 5.01 22,400 5.19 5.15
06-03-07 5.10 5.15 5.10 900 5.15 5.11
06-03-06 5.09 5.34 5.01 18,100 5.19 5.15
06-03-03 5.22 5.22 5.11 2,500 5.19 5.15
06-03-02 5.21 5.25 5.14 700 5.19 5.15
06-03-01 4.75 5.34 4.75 12,700 5.27 5.22
06-02-28 5.00 5.30 5.00 11,200 5.29 5.24
Date Open High Low Vol Cls adjCls
06-02-27 5.12 5.25 5.02 13,400 5.05 5.01
06-02-24 5.16 5.24 5.09 5,700 5.18 5.14
06-02-23 5.12 5.24 5.04 8,500 5.24 5.20
06-02-22 5.03 5.20 5.03 6,900 5.20 5.16
06-02-21 5.08 5.16 5.05 10,400 5.14 5.10
06-02-17 5.05 5.13 5.05 400 5.13 5.09
06-02-16 5.07 5.16 5.00 8,900 5.16 5.12
06-02-15 5.08 5.12 5.06 1,400 5.12 5.08
06-02-14 5.08 5.19 5.06 13,200 5.09 5.05
Date Open High Low Vol Cls adjCls
06-02-13 5.20 5.24 5.10 15,000 5.11 5.07
06-02-10 5.25 5.25 5.12 4,600 5.21 5.17
06-02-09 5.31 5.31 5.16 4,500 5.24 5.20
06-02-08 5.07 5.37 5.07 2,700 5.37 5.32
06-02-07 5.13 5.23 5.13 3,300 5.21 5.17
06-02-06 5.27 5.27 5.20 5,900 5.20 5.16
06-02-03 5.21 5.29 5.20 2,500 5.29 5.24
06-02-02 5.29 5.29 5.26 600 5.26 5.21
06-02-01 5.15 5.29 5.15 5,100 5.28 5.23
Date Open High Low Vol Cls adjCls
06-01-31 5.21 5.40 5.20 15,000 5.35 5.30
06-01-30 5.37 5.49 5.27 8,100 5.27 5.22
06-01-27 5.45 5.50 5.20 22,000 5.29 5.24
06-01-26 5.32 5.45 5.32 10,900 5.36 5.31
06-01-25 5.21 5.45 5.21 18,500 5.31 5.26
06-01-24 5.19 5.44 5.04 13,600 5.15 5.11
06-01-23 5.24 5.45 5.10 15,200 5.19 5.15
06-01-20 5.19 5.46 5.15 19,700 5.31 5.27
06-01-19 5.26 5.49 5.26 16,900 5.34 5.29
Date Open High Low Vol Cls adjCls
06-01-18 5.40 5.41 5.30 11,400 5.37 5.32
06-01-17 5.38 5.39 5.10 10,200 5.25 5.20
06-01-13 5.39 5.48 5.38 18,600 5.39 5.34
06-01-12 5.23 5.42 5.20 17,000 5.39 5.34
06-01-11 5.40 5.40 5.39 9,000 5.39 5.34
06-01-10 5.13 5.40 5.13 16,600 5.32 5.27
06-01-09 5.20 5.36 5.20 7,300 5.21 5.17
06-01-06 5.01 5.15 5.01 4,200 5.10 5.06
06-01-05 5.15 5.15 5.05 3,600 5.05 5.01
Date Open High Low Vol Cls adjCls
06-01-04 5.20 5.20 5.01 10,600 5.15 5.11
06-01-03 5.07 5.36 4.80 31,900 5.28 5.23
05-12-30 5.02 5.48 5.02 49,600 5.48 5.43
05-12-29 4.94 5.25 4.94 7,900 5.23 5.19
05-12-28 5.14 5.22 4.95 70,700 5.05 5.01
05-12-27 5.12 5.25 5.06 38,900 5.14 5.10
05-12-23 5.20 5.33 5.13 49,000 5.23 5.19
05-12-22 5.48 5.48 5.15 25,300 5.37 5.32
05-12-21 5.51 5.53 5.29 27,400 5.37 5.32
Date Open High Low Vol Cls adjCls
05-12-20 5.48 5.52 5.42 6,600 5.51 5.46
05-12-19 5.31 5.42 5.30 22,300 5.37 5.32
05-12-16 5.51 5.51 5.20 93,000 5.20 5.16
05-12-15 5.30 5.49 5.21 20,200 5.40 5.35
05-12-14 5.18 5.45 5.18 20,700 5.44 5.39
05-12-13 5.26 5.34 5.10 17,000 5.27 5.22
05-12-12 5.05 5.24 4.97 7,800 5.24 5.20
05-12-09 4.78 5.07 4.78 12,100 5.05 5.01
05-12-08 4.82 5.07 4.75 18,100 4.81 4.77
Date Open High Low Vol Cls adjCls
05-12-07 4.97 5.24 4.75 18,100 4.94 4.90
05-12-06 4.91 5.20 4.88 21,300 5.14 5.10
05-12-05 4.90 5.05 4.85 21,100 5.05 5.01
05-12-02 5.06 5.20 4.75 18,700 5.20 5.16
05-12-01 4.66 5.07 4.66 18,400 5.01 4.97
05-11-30 4.85 4.99 4.74 9,600 4.92 4.88
05-11-29 4.71 4.95 4.69 17,500 4.95 4.91
05-11-28 4.34 4.83 4.34 11,600 4.81 4.77
05-11-25 4.55 4.83 4.55 14,200 4.55 4.51
Date Open High Low Vol Cls adjCls
05-11-23 4.84 4.84 4.51 15,400 4.56 4.52
05-11-22 4.86 4.94 4.67 12,200 4.83 4.79
05-11-21 5.29 5.29 4.66 36,700 4.96 4.92
05-11-18 5.59 5.65 5.39 12,500 5.50 5.45
05-11-17 5.68 5.70 5.36 15,300 5.53 5.48
05-11-16 5.46 5.60 5.45 6,500 5.59 5.54
05-11-15 5.47 5.60 5.45 8,400 5.50 5.45
05-11-14 5.50 5.60 5.48 7,700 5.58 5.53
05-11-11 5.69 5.69 5.50 4,100 5.60 5.55
Date Open High Low Vol Cls adjCls
05-11-10 5.59 5.67 5.52 1,500 5.53 5.48
05-11-09 5.57 5.80 5.37 10,900 5.77 5.72
05-11-08 5.51 5.60 5.33 11,700 5.48 5.43
05-11-07 5.44 5.60 5.44 2,800 5.54 5.49
05-11-04 5.59 5.60 5.25 13,100 5.59 5.54
05-11-03 5.59 5.60 5.45 4,600 5.60 5.55
05-11-02 5.45 5.60 5.45 4,900 5.59 5.54
05-11-01 5.34 5.60 5.26 13,300 5.45 5.40
05-10-31 5.60 5.69 5.36 11,400 5.60 5.55
Date Open High Low Vol Cls adjCls
05-10-28 5.60 5.60 5.59 3,900 5.60 5.55
05-10-27 5.60 5.60 5.54 1,800 5.58 5.53
05-10-26 5.45 5.69 5.44 4,900 5.60 5.55
05-10-25 5.58 5.62 5.42 3,600 5.62 5.57
05-10-24 5.58 5.60 5.49 17,500 5.54 5.49
05-10-21 5.58 5.78 5.52 10,700 5.59 5.54
05-10-20 5.45 5.60 5.45 7,500 5.57 5.52
05-10-19 5.51 5.59 5.36 7,200 5.57 5.52
05-10-18 5.79 5.79 5.50 24,900 5.57 5.52
Date Open High Low Vol Cls adjCls
05-10-17 5.72 5.83 5.50 17,400 5.69 5.64
05-10-14 5.59 5.69 5.51 5,200 5.69 5.64
05-10-13 5.57 5.60 5.57 800 5.60 5.55
05-10-12 5.39 5.59 5.26 10,200 5.37 5.32
05-10-11 5.42 5.59 5.26 12,600 5.38 5.33
05-10-10 5.69 5.70 5.46 5,800 5.61 5.56
05-10-07 5.41 5.62 5.39 5,100 5.59 5.54
05-10-06 5.46 5.73 5.38 12,700 5.56 5.51
05-10-05 5.62 5.66 5.33 10,700 5.52 5.47
Date Open High Low Vol Cls adjCls
05-10-04 5.55 5.68 5.50 9,600 5.68 5.63
05-10-03 5.65 5.75 5.46 28,400 5.55 5.50
05-09-30 5.53 5.91 5.53 38,100 5.84 5.79
05-09-29 5.74 5.88 5.68 34,900 5.75 5.70
05-09-28 5.72 5.90 5.70 6,200 5.82 5.77
05-09-27 5.87 5.92 5.75 8,900 5.88 5.83
05-09-26 5.85 5.92 5.85 11,900 5.92 5.87
05-09-23 5.87 5.92 5.80 9,000 5.90 5.85
05-09-22 5.91 5.92 5.60 13,400 5.92 5.87
Date Open High Low Vol Cls adjCls
05-09-21 5.95 5.95 5.53 16,600 5.83 5.78
05-09-20 5.49 5.89 5.49 22,800 5.82 5.77
05-09-19 5.39 5.68 5.32 29,400 5.52 5.47
05-09-16 5.73 5.73 5.56 32,400 5.73 5.68
05-09-15 5.57 5.65 5.26 31,300 5.50 5.45
05-09-14 5.72 5.79 5.51 8,700 5.57 5.52
05-09-13 5.56 5.82 5.51 29,600 5.67 5.62
05-09-12 5.65 5.88 5.58 26,700 5.70 5.65
05-09-09 5.79 5.79 5.65 4,600 5.70 5.65
Date Open High Low Vol Cls adjCls
05-09-08 5.83 5.83 5.70 8,200 5.75 5.70
05-09-07 5.86 5.89 5.75 17,100 5.82 5.77
05-09-06 5.89 6.00 5.71 8,800 5.99 5.94
05-09-02 6.00 6.00 5.76 13,800 5.95 5.90
05-09-01 6.00 6.00 5.56 33,100 5.65 5.60
05-08-31 6.18 6.18 5.67 14,100 6.00 5.95
05-08-30 5.76 6.19 5.76 34,500 6.00 5.95
05-08-29 6.25 6.25 5.80 3,800 5.95 5.90
05-08-26 6.28 6.28 5.89 19,800 6.25 6.20
Date Open High Low Vol Cls adjCls
05-08-25 6.00 6.20 6.00 20,200 6.19 6.14
05-08-24 6.06 6.26 5.96 18,300 6.14 6.09
05-08-23 6.06 6.29 6.06 3,500 6.23 6.18
05-08-22 6.20 6.30 6.00 17,100 6.24 6.19
05-08-19 6.00 6.18 6.00 2,100 6.18 6.13
05-08-18 5.97 6.18 5.97 7,200 6.09 6.04
05-08-17 6.34 6.34 5.51 32,600 5.98 5.93
05-08-16 6.14 6.26 6.14 8,700 6.18 6.13
05-08-15 6.26 6.32 6.15 17,100 6.29 6.24
Date Open High Low Vol Cls adjCls
05-08-12 6.23 6.44 6.15 22,200 6.38 6.33
05-08-11 6.17 6.49 6.17 9,600 6.49 6.43
05-08-10 6.30 6.50 6.21 24,300 6.37 6.32
05-08-09 6.25 6.59 6.25 22,400 6.37 6.32
05-08-08 6.45 6.45 6.26 9,500 6.35 6.30
05-08-05 6.41 6.43 6.26 7,800 6.40 6.35
05-08-04 6.25 6.38 6.25 10,300 6.33 6.28
05-08-03 6.17 6.40 6.17 23,700 6.27 6.22
05-08-02 6.16 6.25 6.11 17,800 6.25 6.20
Date Open High Low Vol Cls adjCls
05-08-01 6.28 6.40 6.10 7,600 6.31 6.26
05-07-29 6.15 6.36 6.15 5,300 6.36 6.31
05-07-28 6.17 6.47 6.17 7,100 6.32 6.27
05-07-27 6.25 6.50 6.25 15,500 6.34 6.29
05-07-26 6.39 6.39 6.26 6,600 6.30 6.24
05-07-25 6.41 6.41 6.25 6,700 6.40 6.35
05-07-22 6.35 6.38 6.27 4,000 6.33 6.28
05-07-21 6.29 6.35 6.29 5,700 6.30 6.25
05-07-20 6.30 6.30 6.25 4,900 6.29 6.24
Date Open High Low Vol Cls adjCls
05-07-19 6.12 6.30 6.12 16,900 6.30 6.25
05-07-18 6.04 6.25 6.00 21,700 6.23 6.18
05-07-15 5.97 6.14 5.85 75,100 6.14 6.09
05-07-14 6.20 6.20 6.05 26,900 6.08 6.03
05-07-13 5.80 6.25 5.80 14,800 6.25 6.20
05-07-12 5.97 6.00 5.78 37,300 5.80 5.75
05-07-11 6.00 6.01 5.80 9,400 6.00 5.95
05-07-08 5.96 6.02 5.84 16,500 6.00 5.95
05-07-07 5.67 6.09 5.67 10,400 6.01 5.96
Date Open High Low Vol Cls adjCls
05-07-06 5.80 5.96 5.80 12,400 5.95 5.90
05-07-05 5.96 5.96 5.95 5,400 5.96 5.91
05-07-01 5.95 6.00 5.66 15,500 5.98 5.93
05-06-30 5.75 5.94 5.71 16,900 5.93 5.88
05-06-29 5.61 5.72 5.55 4,500 5.72 5.67
05-06-28 5.64 5.89 5.64 19,500 5.64 5.59
05-06-27 5.70 5.70 5.65 33,700 5.65 5.60
05-06-24 5.86 5.90 5.60 63,400 5.70 5.65
05-06-23 5.91 5.91 5.71 27,600 5.78 5.73
Date Open High Low Vol Cls adjCls
05-06-22 5.99 5.99 5.86 17,900 5.96 5.91
05-06-21 5.92 5.98 5.76 11,400 5.96 5.91
05-06-20 6.02 6.02 5.75 15,000 5.92 5.87
05-06-17 5.95 6.02 5.44 54,100 6.02 5.97
05-06-16 5.84 6.06 5.84 22,100 6.06 6.01
05-06-15 5.66 5.93 5.53 22,900 5.93 5.88
05-06-14 5.73 5.85 5.73 11,100 5.85 5.80
05-06-13 6.02 6.02 5.61 90,700 5.96 5.91
05-06-10 6.05 6.05 5.96 7,000 6.02 5.97
Date Open High Low Vol Cls adjCls
05-06-09 6.01 6.07 5.96 8,700 6.01 5.96
05-06-08 6.03 6.06 5.90 27,000 5.97 5.91
05-06-07 6.07 6.07 5.92 34,400 5.98 5.93
05-06-06 6.01 6.06 5.91 29,300 6.01 5.96
05-06-03 5.92 6.10 5.87 20,200 5.99 5.94
05-06-02 5.59 5.97 5.59 40,300 5.92 5.87
05-06-01 5.90 6.05 5.86 30,800 5.87 5.82
05-05-31 5.21 6.00 5.21 40,700 5.97 5.92
05-05-27 5.88 5.91 5.83 3,000 5.83 5.78
Date Open High Low Vol Cls adjCls
05-05-26 5.75 5.90 5.75 28,000 5.89 5.84
05-05-25 5.56 5.88 5.55 15,400 5.81 5.76
05-05-24 5.26 5.78 5.05 57,900 5.56 5.51
05-05-23 5.70 5.94 5.48 32,700 5.78 5.73
05-05-20 5.60 5.65 5.56 30,600 5.65 5.60
05-05-19 5.80 5.80 5.55 14,400 5.55 5.50
05-05-18 5.65 5.86 5.56 31,300 5.60 5.55
05-05-17 5.54 5.75 5.41 11,800 5.60 5.55
05-05-16 5.81 5.91 5.69 10,600 5.80 5.75
Date Open High Low Vol Cls adjCls
05-05-13 5.88 6.19 5.69 25,200 5.83 5.78
05-05-12 6.02 6.30 6.02 10,600 6.06 6.01
05-05-11 6.08 6.27 6.03 9,300 6.08 6.03
05-05-10 6.30 6.30 6.05 8,100 6.05 6.00
05-05-09 6.07 6.41 6.07 11,300 6.25 6.20
05-05-06 6.08 6.43 6.07 22,600 6.19 6.14
05-05-05 6.75 6.75 6.10 34,600 6.18 6.13
05-05-04 6.78 6.79 6.40 12,200 6.50 6.44
05-05-03 6.69 6.80 6.56 12,600 6.56 6.50
Date Open High Low Vol Cls adjCls
05-05-02 6.43 6.75 6.24 23,900 6.75 6.69
05-04-29 6.29 6.77 6.29 17,700 6.64 6.58
05-04-28 6.45 6.58 6.29 4,900 6.58 6.52
05-04-27 6.50 6.50 6.30 10,100 6.50 6.44
05-04-26 6.66 6.84 6.50 14,100 6.64 6.58
05-04-25 6.63 6.73 6.41 19,000 6.65 6.59
05-04-22 6.54 6.99 6.54 67,300 6.99 6.93
05-04-21 6.67 6.80 6.67 24,300 6.80 6.74
05-04-20 6.60 6.68 6.50 11,800 6.65 6.59
Date Open High Low Vol Cls adjCls
05-04-19 6.58 6.84 6.56 15,100 6.67 6.61
05-04-18 6.65 6.65 6.51 15,300 6.52 6.46
05-04-15 6.80 6.88 6.51 19,000 6.55 6.49
05-04-14 6.50 6.85 6.50 31,300 6.80 6.74
05-04-13 6.66 6.97 6.50 35,300 6.63 6.57
05-04-12 6.80 6.80 6.62 13,000 6.72 6.66
05-04-11 6.41 7.00 6.41 28,800 6.76 6.70
05-04-08 6.52 7.05 6.52 69,300 6.91 6.85
05-04-07 7.20 7.20 6.82 11,700 7.00 6.94
Date Open High Low Vol Cls adjCls
05-04-06 7.25 7.30 6.80 86,600 6.93 6.87
05-04-05 7.25 7.36 6.98 39,100 7.25 7.19
05-04-04 7.00 7.20 6.51 55,600 7.14 7.08
05-04-01 6.35 7.04 6.35 28,100 7.02 6.96
05-03-31 6.85 6.99 6.06 83,300 6.67 6.61
05-03-30 7.30 7.30 6.60 66,700 6.81 6.75
05-03-29 6.99 7.29 6.99 9,600 7.20 7.14
05-03-28 6.83 7.38 6.63 98,400 7.09 7.03
05-03-24 6.45 6.59 6.30 11,800 6.59 6.53
Date Open High Low Vol Cls adjCls
05-03-23 6.36 6.41 6.28 5,800 6.41 6.36
05-03-22 6.33 6.45 6.19 45,100 6.36 6.31
05-03-21 6.17 6.42 6.11 16,600 6.23 6.18
05-03-18 6.11 6.36 5.99 25,800 6.36 6.31
05-03-17 6.71 6.71 6.07 48,900 6.28 6.23
05-03-16 6.49 6.55 6.48 6,500 6.55 6.49
05-03-15 6.78 6.87 6.45 17,600 6.49 6.43
05-03-14 6.56 6.67 6.52 35,200 6.54 6.48
05-03-11 6.50 6.60 6.41 8,000 6.55 6.49
Date Open High Low Vol Cls adjCls
05-03-10 6.51 6.62 6.47 30,400 6.50 6.44
05-03-09 6.51 6.71 6.50 10,800 6.71 6.65
05-03-08 6.65 6.77 6.57 20,600 6.65 6.59
05-03-07 6.86 6.86 6.65 16,400 6.70 6.64
05-03-04 6.75 6.80 6.60 21,200 6.65 6.59
05-03-03 7.50 7.50 6.60 45,400 6.68 6.62
05-03-02 7.50 7.50 7.11 17,800 7.33 7.27
05-03-01 7.35 7.39 7.25 7,500 7.30 7.24
05-02-28 7.22 7.35 7.22 7,100 7.28 7.22
Date Open High Low Vol Cls adjCls
05-02-25 7.55 7.55 7.22 21,100 7.24 7.18
05-02-24 7.30 7.60 7.24 7,000 7.51 7.45
05-02-23 7.60 7.60 7.22 13,000 7.50 7.44
05-02-22 7.68 7.90 7.59 14,000 7.61 7.54
05-02-18 7.60 7.69 7.60 8,600 7.61 7.54
05-02-17 7.60 7.86 7.57 4,300 7.72 7.65
05-02-16 7.66 7.82 7.60 26,400 7.60 7.53
05-02-15 8.05 8.05 7.57 37,800 7.86 7.79
05-02-14 8.02 8.10 8.00 6,900 8.00 7.93
Date Open High Low Vol Cls adjCls
05-02-11 8.00 8.15 8.00 8,100 8.00 7.93
05-02-10 8.18 8.18 7.99 7,300 8.00 7.93
05-02-09 8.30 8.30 8.01 10,100 8.02 7.95
05-02-08 8.00 8.15 8.00 9,700 8.12 8.05
05-02-07 8.35 8.35 8.03 6,300 8.03 7.96
05-02-04 8.05 8.35 8.05 8,700 8.20 8.13
05-02-03 8.06 8.34 8.05 2,400 8.12 8.05
05-02-02 8.47 8.47 8.07 6,000 8.24 8.17
05-02-01 8.18 8.25 8.15 24,900 8.24 8.17
Date Open High Low Vol Cls adjCls
05-01-31 8.32 8.32 8.20 30,100 8.25 8.18
05-01-28 8.45 8.45 8.25 7,200 8.32 8.25
05-01-27 8.56 8.63 8.47 8,800 8.50 8.43
05-01-26 8.71 8.71 8.31 10,400 8.60 8.53
05-01-25 8.61 8.61 8.31 5,000 8.52 8.45
05-01-24 8.42 8.44 8.30 18,900 8.30 8.23
05-01-21 8.50 8.50 7.95 15,900 8.28 8.21
05-01-20 8.63 8.74 8.52 6,900 8.54 8.47
05-01-19 8.75 8.75 8.50 19,200 8.60 8.53
Date Open High Low Vol Cls adjCls
05-01-18 8.74 8.75 8.50 23,600 8.75 8.67
05-01-14 8.31 9.99 8.20 44,300 8.42 8.35
05-01-13 8.35 8.40 8.30 18,200 8.31 8.24
05-01-12 8.34 8.40 8.25 23,200 8.31 8.24
05-01-11 8.36 8.36 8.21 17,300 8.27 8.20
05-01-10 8.20 8.40 8.20 41,200 8.29 8.22
05-01-07 7.90 8.25 7.90 29,100 8.23 8.16
05-01-06 7.90 8.24 7.90 13,900 8.02 7.95
05-01-05 7.92 8.26 7.92 16,900 8.23 8.16
Date Open High Low Vol Cls adjCls
05-01-04 8.16 8.30 8.00 8,000 8.00 7.93
05-01-03 8.30 8.30 8.14 3,900 8.18 8.11
04-12-31 7.83 8.31 7.69 24,700 8.28 8.21
04-12-30 8.02 8.13 7.93 11,500 8.07 8.00
04-12-29 8.04 8.05 8.00 5,900 8.04 7.97
04-12-28 7.93 8.03 7.93 3,500 8.02 7.95
04-12-27 7.99 8.18 7.68 17,300 7.82 7.75
04-12-23 7.96 7.99 7.95 5,100 7.95 7.88
04-12-22 7.90 8.06 7.90 8,900 7.99 7.92
Date Open High Low Vol Cls adjCls
04-12-21 8.16 8.16 7.69 54,100 7.96 7.89
04-12-20 8.25 8.25 8.10 16,500 8.15 8.08
04-12-17 8.50 8.50 8.17 6,500 8.21 8.14
04-12-16 8.11 8.48 8.11 51,200 8.48 8.41
04-12-15 8.36 8.39 8.10 39,900 8.20 8.13
04-12-14 8.05 8.31 8.05 19,800 8.31 8.24
04-12-13 8.15 8.20 8.02 20,100 8.10 8.03
04-12-10 8.10 8.31 8.04 37,600 8.17 8.10
04-12-09 7.88 8.10 7.88 58,500 8.09 8.02
Date Open High Low Vol Cls adjCls
04-12-08 8.30 8.30 7.98 55,200 8.04 7.97
04-12-07 8.00 8.19 8.00 34,000 8.16 8.09
04-12-06 8.11 8.20 8.01 17,100 8.17 8.10
04-12-03 8.18 8.20 8.12 18,200 8.14 8.07
04-12-02 8.05 8.40 8.05 14,900 8.14 8.07
04-12-01 8.04 8.40 8.04 14,900 8.34 8.27
04-11-30 8.03 8.35 7.90 29,900 8.07 8.00
04-11-29 9.75 9.85 8.01 78,700 8.15 8.08
04-11-26 8.34 8.80 7.95 36,300 8.75 8.67
Date Open High Low Vol Cls adjCls
04-11-24 8.24 8.24 7.85 37,900 8.09 8.02
04-11-23 7.45 7.87 7.45 42,700 7.83 7.76
04-11-22 7.05 7.63 7.05 143,100 7.51 7.45
04-11-19 6.84 7.04 6.84 8,200 6.94 6.88
04-11-18 7.02 7.10 6.85 12,400 6.85 6.79
04-11-17 7.11 7.13 6.82 13,800 7.00 6.94
04-11-16 7.05 7.22 6.83 20,800 7.07 7.01
04-11-15 6.94 7.22 6.85 34,600 6.99 6.93
04-11-12 6.57 6.94 6.57 10,900 6.75 6.69
Date Open High Low Vol Cls adjCls
04-11-11 6.75 6.84 6.45 23,900 6.65 6.59
04-11-10 6.70 6.85 6.65 59,500 6.65 6.59
04-11-09 6.56 6.90 6.56 13,400 6.68 6.62
04-11-08 6.92 7.22 6.80 30,600 7.22 7.16
04-11-05 7.01 7.24 7.00 17,000 7.18 7.12
04-11-04 6.85 7.22 6.85 16,100 7.16 7.10
04-11-03 7.29 7.60 7.29 6,400 7.30 7.24
04-11-02 7.49 7.63 7.46 9,500 7.56 7.50
04-11-01 7.30 7.56 7.00 47,200 7.52 7.46
Date Open High Low Vol Cls adjCls
04-10-29 7.22 7.43 7.22 6,300 7.34 7.28
04-10-28 7.35 7.36 7.22 7,000 7.32 7.26
04-10-27 7.45 7.50 7.36 10,700 7.45 7.39
04-10-26 7.41 7.63 7.22 20,100 7.52 7.46
04-10-25 7.51 7.54 7.35 21,800 7.35 7.29
04-10-22 7.46 7.56 7.46 2,800 7.56 7.50
04-10-21 7.50 7.52 7.41 10,400 7.52 7.46
04-10-20 7.46 7.77 7.46 9,300 7.59 7.52
04-10-19 7.83 7.83 7.49 11,100 7.50 7.44
Date Open High Low Vol Cls adjCls
04-10-18 7.59 7.77 7.59 2,600 7.68 7.61
04-10-15 7.73 7.85 7.69 11,900 7.85 7.78
04-10-14 7.54 7.80 7.35 53,500 7.72 7.65
04-10-13 7.30 7.81 7.30 20,400 7.81 7.74
04-10-12 7.25 7.89 7.25 25,100 7.60 7.53
04-10-11 7.31 7.41 7.28 58,300 7.31 7.25
04-10-08 7.30 7.80 7.27 19,000 7.40 7.34
04-10-07 7.50 7.70 7.10 58,000 7.54 7.48
04-10-06 7.96 7.96 7.62 27,900 7.75 7.68
Date Open High Low Vol Cls adjCls
04-10-05 7.95 7.96 7.60 20,300 7.84 7.77
04-10-04 7.66 7.88 7.61 59,800 7.67 7.60
04-10-01 7.78 7.78 7.60 43,500 7.78 7.71
04-09-30 7.30 7.79 7.30 87,200 7.79 7.72
04-09-29 6.99 7.25 6.99 54,900 7.25 7.19
04-09-28 6.38 7.18 6.22 47,800 7.10 7.04
04-09-27 6.16 6.65 6.16 24,700 6.62 6.56
04-09-24 6.75 6.75 6.10 31,800 6.29 6.24
04-09-23 6.50 6.59 6.50 43,800 6.59 6.53
Date Open High Low Vol Cls adjCls
04-09-22 6.40 6.67 6.40 16,900 6.67 6.61
04-09-21 6.30 6.62 6.17 38,100 6.51 6.45
04-09-20 5.94 6.17 5.93 49,600 6.17 6.12
04-09-17 5.75 5.90 5.69 18,500 5.90 5.85
04-09-16 5.70 5.73 5.65 8,100 5.72 5.67
04-09-15 5.60 5.75 5.60 24,200 5.74 5.69
04-09-14 5.75 5.80 5.50 47,700 5.70 5.65
04-09-13 5.79 5.84 5.55 50,700 5.57 5.52
04-09-10 5.98 5.98 5.70 43,800 5.75 5.70
Date Open High Low Vol Cls adjCls
04-09-09 5.73 5.74 5.65 380,300 5.74 5.69
04-09-08 5.99 5.99 5.37 59,600 5.61 5.56
04-09-07 5.89 5.99 5.44 54,700 5.66 5.61
04-09-03 5.56 5.98 5.55 77,800 5.69 5.64
04-09-02 6.10 6.32 5.90 57,000 6.09 6.04
04-09-01 6.25 6.51 5.85 46,200 6.07 6.02
04-08-31 7.10 7.10 6.30 29,000 6.30 6.25
04-08-30 7.10 7.10 6.40 22,200 7.10 7.04
04-08-27 6.95 6.95 6.66 14,600 6.70 6.64
Date Open High Low Vol Cls adjCls
04-08-26 6.80 7.06 6.51 40,600 6.67 6.61
04-08-25 7.02 7.17 6.82 26,800 7.17 7.11
04-08-24 7.12 7.50 6.81 45,400 7.08 7.02
04-08-23 7.00 7.11 6.34 98,900 7.02 6.96
04-08-20 7.96 7.96 7.35 36,700 7.80 7.73
04-08-19 7.61 7.82 7.37 15,900 7.76 7.69
04-08-18 6.80 8.07 6.80 35,900 8.00 7.93
04-08-17 6.76 7.40 6.76 17,500 7.17 7.11
04-08-16 6.76 7.38 6.76 16,100 7.10 7.03
Date Open High Low Vol Cls adjCls
04-08-13 6.71 6.90 6.71 15,500 6.77 6.71
04-08-12 7.07 7.07 6.68 7,400 6.85 6.79
04-08-11 6.90 7.00 6.80 12,300 7.00 6.94
04-08-10 7.13 7.13 6.74 26,300 6.96 6.90
04-08-09 7.03 7.18 6.70 26,900 7.06 7.00
04-08-06 6.95 7.64 6.65 61,300 6.98 6.92
04-08-05 7.99 7.99 7.34 8,700 7.47 7.41
04-08-04 7.64 7.82 7.32 12,400 7.82 7.75
04-08-03 7.07 7.98 7.07 32,500 7.65 7.58
Date Open High Low Vol Cls adjCls
04-08-02 6.59 7.91 6.25 96,000 7.67 7.60
04-07-30 8.11 8.11 7.24 36,600 7.30 7.24
04-07-29 7.95 8.00 7.65 26,500 7.89 7.82
04-07-28 7.68 8.00 7.65 24,900 7.85 7.78
04-07-27 7.52 7.89 7.08 28,500 7.63 7.56
04-07-26 7.72 8.44 7.72 45,100 8.00 7.93
04-07-23 7.72 8.17 7.72 11,500 8.09 8.02
04-07-22 8.84 8.84 7.81 45,100 7.99 7.92
04-07-21 8.75 8.76 8.22 31,500 8.24 8.17
Date Open High Low Vol Cls adjCls
04-07-20 7.83 8.38 7.58 32,100 8.15 8.08
04-07-19 7.83 7.83 7.19 31,400 7.58 7.51
04-07-16 7.13 7.60 7.10 46,300 7.43 7.37
04-07-15 6.78 7.84 6.57 74,900 7.23 7.17
04-07-14 7.50 8.15 6.62 152,100 7.04 6.98
04-07-13 8.08 8.50 8.01 33,800 8.01 7.94
04-07-12 8.35 8.60 7.90 113,600 8.44 8.37
04-07-09 9.15 9.24 8.58 17,200 8.65 8.58
04-07-08 8.57 8.98 8.50 41,300 8.50 8.43
Date Open High Low Vol Cls adjCls
04-07-07 8.51 9.00 8.51 28,400 8.57 8.50
04-07-06 9.00 9.00 8.54 37,400 8.77 8.69
04-07-02 8.70 9.00 8.52 58,300 8.95 8.87
04-07-01 9.41 9.41 8.40 58,700 8.73 8.66
04-06-30 9.01 9.55 8.90 56,300 9.19 9.11
04-06-29 8.62 9.52 8.62 63,700 9.13 9.05
04-06-28 9.35 9.60 8.71 80,500 9.10 9.02
04-06-25 9.89 10.25 8.59 120,100 9.36 9.28
04-06-24 9.85 10.00 9.85 67,300 10.00 9.91
Date Open High Low Vol Cls adjCls
04-06-23 9.99 9.99 9.09 149,800 9.89 9.81
04-06-22 8.95 9.96 8.95 272,500 9.96 9.87
04-06-21 8.20 8.94 8.20 96,500 8.80 8.72
04-06-18 8.10 8.20 8.06 45,100 8.17 8.10
04-06-17 7.94 8.10 7.92 36,700 8.10 8.03
04-06-16 7.98 8.05 7.98 22,200 8.05 7.98
04-06-15 8.08 8.08 7.75 30,600 7.98 7.91
04-06-14 8.09 8.09 7.65 18,600 8.06 7.99
04-06-10 8.17 8.20 7.87 16,600 8.09 8.02
Date Open High Low Vol Cls adjCls
04-06-09 8.05 8.05 7.70 15,500 7.88 7.81
04-06-08 8.24 8.24 7.77 53,300 7.87 7.80
04-06-07 8.11 8.25 8.11 38,100 8.11 8.04
04-06-04 8.29 8.29 8.13 38,800 8.15 8.08
04-06-03 7.98 8.18 7.98 41,100 8.03 7.96
04-06-02 8.47 8.47 7.96 32,700 8.00 7.93
04-06-01 8.18 8.23 8.00 71,800 8.23 8.16
04-05-28 8.28 8.28 7.52 33,300 7.78 7.71
04-05-27 7.80 8.05 7.80 84,800 8.05 7.98
Date Open High Low Vol Cls adjCls
04-05-26 7.85 7.91 7.60 83,900 7.72 7.65
04-05-25 8.05 8.24 7.80 87,400 7.91 7.84
04-05-24 7.75 9.00 7.75 303,500 7.96 7.89
04-05-21 7.05 7.05 6.36 21,800 6.60 6.54
04-05-20 6.94 6.95 6.86 15,800 6.87 6.81
04-05-19 6.95 6.95 6.85 7,800 6.95 6.89
04-05-18 6.75 6.99 6.75 15,500 6.99 6.93
04-05-17 6.95 6.95 6.86 4,000 6.86 6.80
04-05-14 6.94 6.99 6.93 7,700 6.93 6.87
Date Open High Low Vol Cls adjCls
04-05-13 6.59 7.00 6.59 8,300 7.00 6.94
04-05-12 6.72 6.92 6.72 14,600 6.92 6.86
04-05-11 6.79 7.05 6.79 30,700 7.02 6.96
04-05-10 6.90 6.96 6.51 27,800 6.78 6.72
04-05-07 6.61 7.00 6.61 14,000 7.00 6.94
04-05-06 6.99 6.99 6.55 19,900 6.99 6.93
04-05-05 6.65 6.99 6.42 51,800 6.98 6.92
04-05-04 6.48 6.70 6.29 69,500 6.70 6.64
04-05-03 6.94 6.94 6.48 22,600 6.48 6.42
Date Open High Low Vol Cls adjCls
04-04-30 6.79 6.79 6.33 15,200 6.60 6.54
04-04-29 6.35 6.62 6.27 13,800 6.51 6.45
04-04-28 6.05 6.23 6.05 12,600 6.23 6.18
04-04-27 6.05 6.13 6.05 16,700 6.11 6.06
04-04-26 6.20 6.49 6.11 21,500 6.49 6.43
04-04-23 6.14 6.35 5.83 14,800 6.13 6.08
04-04-22 5.83 6.54 5.83 25,800 6.27 6.22
04-04-21 6.28 6.48 6.28 27,500 6.48 6.42
04-04-20 6.20 6.39 6.00 22,500 6.10 6.05
Date Open High Low Vol Cls adjCls
04-04-19 6.95 7.00 6.07 59,400 6.46 6.40
04-04-16 6.90 6.98 6.90 5,300 6.98 6.92
04-04-15 7.00 7.30 6.87 55,400 6.87 6.81
04-04-14 6.52 7.08 6.39 67,700 7.08 7.02
04-04-13 6.35 6.65 6.30 79,100 6.61 6.55
04-04-12 6.30 6.36 5.90 17,000 6.30 6.25
04-04-08 6.09 6.29 5.96 38,200 6.29 6.24
04-04-07 6.04 6.15 5.82 143,300 6.06 6.01
04-04-06 6.11 6.11 5.60 35,600 6.01 5.96
Date Open High Low Vol Cls adjCls
04-04-05 5.76 6.15 5.50 56,000 6.03 5.98
04-04-02 5.69 5.74 5.50 23,100 5.74 5.69
04-04-01 5.26 5.69 5.26 30,500 5.67 5.62
04-03-31 5.63 5.69 5.55 11,700 5.69 5.64
04-03-30 5.41 5.94 5.41 21,500 5.63 5.58
04-03-29 5.56 5.95 5.50 62,500 5.69 5.64
04-03-26 5.38 5.51 5.21 48,100 5.51 5.46
04-03-25 5.37 5.38 5.37 500 5.38 5.33
04-03-24 5.32 5.51 5.32 23,100 5.51 5.46
Date Open High Low Vol Cls adjCls
04-03-23 5.65 5.66 5.47 5,800 5.64 5.59
04-03-22 5.48 5.70 5.45 25,100 5.64 5.59
04-03-19 5.47 5.69 5.47 17,500 5.69 5.64
04-03-18 5.47 5.59 5.30 7,700 5.51 5.46
04-03-17 5.46 5.59 5.40 13,000 5.47 5.42
04-03-16 5.43 5.65 5.40 8,100 5.41 5.36
04-03-15 5.30 5.50 5.30 8,300 5.47 5.42
04-03-12 5.33 5.43 5.33 14,100 5.43 5.38
04-03-11 5.30 5.45 5.30 8,400 5.31 5.26
Date Open High Low Vol Cls adjCls
04-03-10 5.30 5.50 5.20 9,900 5.24 5.20
04-03-09 5.40 5.59 5.20 28,600 5.20 5.16
04-03-08 5.28 5.37 5.23 7,800 5.26 5.21
04-03-05 5.21 5.30 5.20 6,200 5.25 5.20
04-03-04 5.27 5.50 5.21 14,300 5.50 5.45
04-03-03 5.40 5.55 5.33 15,400 5.34 5.29
04-03-02 5.76 5.76 5.37 9,500 5.44 5.39
04-03-01 5.65 5.71 5.27 19,500 5.47 5.42
04-02-27 5.45 5.60 5.15 20,300 5.55 5.50
Date Open High Low Vol Cls adjCls
04-02-26 5.25 5.49 5.25 21,000 5.42 5.37
04-02-25 5.23 5.24 5.15 9,500 5.22 5.18
04-02-24 5.09 5.20 5.09 11,800 5.12 5.08
04-02-23 5.07 5.24 4.88 18,000 5.11 5.07
04-02-20 5.35 5.38 4.96 26,000 5.10 5.06
04-02-19 5.55 5.55 5.40 3,700 5.40 5.35
04-02-18 5.47 5.59 5.41 14,900 5.46 5.41
04-02-17 5.34 5.64 5.30 37,500 5.60 5.55
04-02-13 5.18 5.39 5.18 11,800 5.32 5.27
Date Open High Low Vol Cls adjCls
04-02-12 5.20 5.47 5.01 14,400 5.25 5.20
04-02-11 5.33 5.50 5.18 28,000 5.31 5.26
04-02-10 5.76 5.76 5.10 26,200 5.21 5.17
04-02-09 5.08 5.76 5.02 48,900 5.66 5.61
04-02-06 4.98 5.24 4.66 41,700 5.11 5.07
04-02-05 4.85 4.97 4.80 25,100 4.97 4.93
04-02-04 4.71 4.82 4.60 35,100 4.81 4.77
04-02-03 4.74 4.80 4.60 15,800 4.79 4.75
04-02-02 4.40 4.82 4.40 7,400 4.79 4.75
Date Open High Low Vol Cls adjCls
04-01-30 4.58 4.81 4.58 35,900 4.75 4.71
04-01-29 4.69 4.70 4.53 36,000 4.70 4.66
04-01-28 4.60 4.69 4.60 19,600 4.69 4.65
04-01-27 4.40 4.60 4.40 15,200 4.58 4.54
04-01-26 4.69 4.69 4.50 7,600 4.59 4.55
04-01-23 4.49 4.69 4.48 18,400 4.56 4.52
04-01-22 4.64 4.67 4.48 11,800 4.59 4.55
04-01-21 4.70 4.70 4.31 13,800 4.69 4.65
04-01-20 4.35 4.73 4.31 33,500 4.70 4.66
Date Open High Low Vol Cls adjCls
04-01-16 4.42 4.60 4.20 143,200 4.30 4.26
04-01-15 4.44 4.55 4.21 13,800 4.21 4.17
04-01-14 4.52 4.60 4.50 17,400 4.50 4.46
04-01-13 4.77 4.77 4.50 28,900 4.55 4.51
04-01-12 4.65 4.65 4.50 109,700 4.55 4.51
04-01-09 4.79 4.79 4.55 40,700 4.57 4.53
04-01-08 4.72 4.87 4.60 105,000 4.70 4.66
04-01-07 4.25 4.83 4.15 125,700 4.65 4.61
04-01-06 4.16 4.25 4.13 15,700 4.13 4.10
Date Open High Low Vol Cls adjCls
04-01-05 4.17 4.24 4.16 1,700 4.22 4.18
04-01-02 4.29 4.30 4.15 8,200 4.18 4.14
03-12-31 4.24 4.34 4.05 19,100 4.23 4.19
03-12-30 4.20 4.25 4.00 32,700 4.13 4.09
03-12-29 4.36 4.36 4.16 11,700 4.20 4.16
03-12-26 4.40 4.40 4.30 700 4.30 4.26
03-12-24 4.15 4.49 4.15 3,500 4.44 4.40
03-12-23 4.30 4.40 4.13 13,800 4.40 4.36
03-12-22 4.30 4.49 4.30 15,600 4.31 4.27
Date Open High Low Vol Cls adjCls
03-12-19 4.50 4.50 4.50 20,200 4.50 4.46
03-12-18 4.30 4.55 4.30 3,700 4.36 4.32
03-12-17 4.26 4.55 4.22 9,900 4.23 4.19
03-12-16 4.40 4.55 4.40 4,600 4.55 4.51
03-12-15 4.70 4.70 4.40 41,300 4.55 4.51
03-12-12 4.78 4.80 4.50 15,500 4.50 4.46
03-12-11 4.39 4.66 4.29 53,600 4.55 4.51
03-12-10 4.35 4.40 4.30 10,400 4.39 4.35
03-12-09 4.33 4.45 4.33 8,800 4.34 4.30
Date Open High Low Vol Cls adjCls
03-12-08 4.40 4.45 4.37 3,800 4.45 4.41
03-12-05 4.30 4.48 4.10 20,700 4.47 4.43
03-12-04 4.30 4.41 4.28 8,200 4.41 4.37
03-12-03 4.20 4.50 4.20 11,900 4.36 4.32
03-12-02 4.55 4.55 4.50 24,300 4.55 4.51
03-12-01 4.60 4.65 4.39 85,500 4.65 4.61
03-11-28 4.29 4.63 4.29 15,200 4.45 4.41
03-11-26 4.45 4.48 4.39 17,200 4.45 4.41
03-11-25 4.31 4.46 4.03 65,400 4.45 4.41
Date Open High Low Vol Cls adjCls
03-11-24 4.17 5.00 4.16 286,800 4.30 4.26
03-11-21 3.66 3.68 3.60 11,800 3.68 3.65
03-11-20 3.55 3.69 3.55 6,100 3.69 3.66
03-11-19 3.65 3.65 3.60 2,000 3.60 3.57
03-11-18 3.65 3.69 3.60 5,200 3.69 3.66
03-11-17 3.69 3.69 3.52 3,700 3.52 3.49
03-11-14 3.51 3.70 3.51 8,200 3.69 3.66
03-11-13 3.44 3.63 3.44 8,600 3.54 3.51
03-11-12 3.45 3.60 3.44 4,300 3.54 3.51
Date Open High Low Vol Cls adjCls
03-11-11 3.75 3.75 3.40 7,200 3.49 3.46
03-11-10 3.47 3.74 3.47 400 3.74 3.71
03-11-07 3.56 3.62 3.49 39,700 3.52 3.49
03-11-06 3.71 3.81 3.35 52,400 3.49 3.46
03-11-05 4.00 4.05 3.75 23,100 3.77 3.74
03-11-04 3.92 4.06 3.90 11,400 3.93 3.90
03-11-03 4.06 4.06 3.85 16,300 4.00 3.97
03-10-31 3.91 4.09 3.91 3,300 4.09 4.05
03-10-30 4.03 4.03 3.83 6,900 4.00 3.97
Date Open High Low Vol Cls adjCls
03-10-29 4.00 4.09 4.00 3,000 4.09 4.05
03-10-28 3.79 4.10 3.79 4,600 4.10 4.06
03-10-27 3.78 3.80 3.78 200 3.80 3.77
03-10-24 3.80 3.82 3.80 6,000 3.82 3.79
03-10-23 3.81 3.81 3.76 900 3.76 3.73
03-10-22 3.90 3.90 3.76 8,000 3.90 3.87
03-10-21 3.89 3.90 3.86 4,200 3.90 3.87
03-10-20 3.81 4.04 3.81 3,400 3.95 3.92
03-10-17 3.95 4.10 3.76 7,600 3.99 3.95
Date Open High Low Vol Cls adjCls
03-10-16 3.82 4.00 3.80 16,500 3.84 3.81
03-10-15 4.07 4.20 3.74 49,200 3.74 3.71
03-10-14 4.09 4.19 4.08 4,900 4.14 4.10
03-10-13 4.16 4.35 3.90 8,800 4.03 4.00
03-10-10 4.30 4.37 4.16 3,600 4.18 4.14
03-10-09 4.12 4.29 4.12 7,100 4.16 4.13
03-10-08 4.30 4.31 4.20 6,700 4.29 4.25
03-10-07 4.05 4.25 4.05 5,500 4.21 4.17
03-10-06 4.14 4.14 4.14 2,200 4.14 4.11
Date Open High Low Vol Cls adjCls
03-10-03 3.98 4.18 3.98 11,600 4.18 4.14
03-10-02 3.85 4.00 3.85 1,700 3.96 3.93
03-10-01 3.93 4.00 3.82 11,800 3.99 3.96
03-09-30 3.95 4.00 3.90 12,400 3.90 3.87
03-09-29 3.85 3.96 3.84 5,600 3.91 3.88
03-09-26 3.99 4.00 3.91 10,000 3.96 3.93
03-09-25 3.80 4.00 3.70 18,300 4.00 3.97
03-09-24 3.74 4.00 3.74 3,200 4.00 3.97
03-09-23 3.90 3.96 3.86 4,600 3.96 3.93
Date Open High Low Vol Cls adjCls
03-09-22 3.83 3.90 3.80 900 3.90 3.87
03-09-19 3.95 4.00 3.95 17,700 3.95 3.92
03-09-18 3.95 4.06 3.75 13,900 3.75 3.72
03-09-17 4.08 4.12 4.08 15,500 4.12 4.08
03-09-16 3.52 4.10 3.51 15,000 4.09 4.05
03-09-15 4.02 4.18 3.91 32,400 4.17 4.13
03-09-12 3.71 3.92 3.67 39,900 3.87 3.84
03-09-11 3.69 3.75 3.60 10,200 3.70 3.67
03-09-10 3.27 3.70 3.26 3,500 3.70 3.67
Date Open High Low Vol Cls adjCls
03-09-09 3.60 3.74 3.60 9,000 3.66 3.63
03-09-08 3.40 3.59 3.33 45,500 3.57 3.54
03-09-05 3.39 3.50 3.33 9,700 3.40 3.37
03-09-04 3.34 3.60 3.31 13,300 3.40 3.37
03-09-03 3.24 3.30 3.24 4,300 3.30 3.27
03-09-02 3.22 3.34 3.22 4,900 3.30 3.27
03-08-29 3.31 3.34 3.31 1,500 3.34 3.31
03-08-28 3.36 3.46 3.29 14,200 3.36 3.33
03-08-27 3.42 3.50 3.36 23,400 3.50 3.47
Date Open High Low Vol Cls adjCls
03-08-26 3.36 3.42 3.29 3,200 3.42 3.39
03-08-25 3.53 3.60 3.44 16,000 3.48 3.45
03-08-22 3.48 3.59 3.43 11,800 3.52 3.49
03-08-21 3.28 3.48 3.21 8,600 3.48 3.45
03-08-20 3.17 3.17 3.16 1,500 3.17 3.14
03-08-19 3.27 3.29 3.27 6,700 3.29 3.26
03-08-18 3.09 3.11 3.09 3,600 3.11 3.08
03-08-15 3.09 3.09 3.09 200 3.09 3.06
03-08-14 3.10 3.11 3.05 3,800 3.09 3.06
Date Open High Low Vol Cls adjCls
03-08-13 3.10 3.15 3.01 12,400 3.11 3.08
03-08-12 3.24 3.24 3.10 2,100 3.16 3.13
03-08-11 3.26 3.28 3.10 26,100 3.28 3.25
03-08-08 3.25 3.33 3.25 4,900 3.33 3.30
03-08-07 3.18 3.21 3.16 1,400 3.21 3.18
03-08-06 3.32 3.32 3.10 10,500 3.11 3.08
03-08-05 3.25 3.29 3.25 2,300 3.29 3.26
03-08-04 3.45 3.45 3.26 2,000 3.26 3.23
03-08-01 3.35 3.44 3.25 8,400 3.25 3.22
Date Open High Low Vol Cls adjCls
03-07-31 3.15 3.45 3.15 11,000 3.31 3.28
03-07-30 3.36 3.38 3.25 2,200 3.25 3.22
03-07-29 3.42 3.42 3.35 2,700 3.42 3.39
03-07-28 3.40 3.44 3.40 4,500 3.44 3.41
03-07-25 3.43 3.45 3.40 17,800 3.43 3.40
03-07-24 3.40 3.40 3.37 500 3.37 3.34
03-07-23 3.38 3.45 3.38 3,400 3.38 3.35
03-07-22 3.25 3.35 3.25 5,300 3.35 3.32
03-07-21 3.30 3.34 3.30 1,900 3.30 3.27
Date Open High Low Vol Cls adjCls
03-07-18 3.40 3.44 3.31 2,200 3.42 3.39
03-07-17 3.28 3.49 3.28 2,600 3.49 3.46
03-07-16 3.49 3.49 3.40 1,200 3.40 3.37
03-07-15 3.50 3.50 3.31 7,100 3.40 3.37
03-07-14 3.51 3.51 3.50 2,800 3.51 3.48
03-07-11 3.50 3.51 3.50 4,800 3.50 3.47
03-07-10 3.35 3.55 3.35 36,400 3.51 3.48
03-07-09 3.55 3.55 3.55 0 3.55 3.52
03-07-08 3.51 3.55 3.51 6,300 3.55 3.52
Date Open High Low Vol Cls adjCls
03-07-07 3.50 3.51 3.50 3,300 3.51 3.48
03-07-03 3.62 3.62 3.50 2,300 3.50 3.47
03-07-02 3.54 3.54 3.50 102,800 3.50 3.47
03-07-01 3.54 3.64 3.50 3,000 3.64 3.61
03-06-30 3.57 3.57 3.51 1,600 3.51 3.48
03-06-27 3.70 3.70 3.51 5,400 3.56 3.53
03-06-26 3.65 3.65 3.60 3,400 3.63 3.60
03-06-25 3.64 3.71 3.63 7,600 3.70 3.67
03-06-24 3.70 3.72 3.65 2,400 3.72 3.69
Date Open High Low Vol Cls adjCls
03-06-23 3.60 3.69 3.60 2,900 3.69 3.66
03-06-20 3.62 3.75 3.52 11,500 3.69 3.66
03-06-19 3.59 3.80 3.59 9,500 3.71 3.68
03-06-18 3.61 3.71 3.61 3,200 3.71 3.68
03-06-17 3.50 3.66 3.48 13,900 3.65 3.62
03-06-16 3.67 3.67 3.50 24,500 3.53 3.50
03-06-13 3.60 3.72 3.54 5,100 3.55 3.52
03-06-12 3.60 3.80 3.50 15,600 3.68 3.65
03-06-11 3.20 3.50 3.20 46,600 3.47 3.44
Date Open High Low Vol Cls adjCls
03-06-10 3.26 3.26 3.18 120,000 3.19 3.16
03-06-09 3.16 3.20 3.16 25,500 3.20 3.17
03-06-06 3.64 3.64 3.00 27,900 3.15 3.12
03-06-05 3.46 3.46 3.31 13,400 3.39 3.36
03-06-04 3.10 3.35 3.10 56,500 3.15 3.12
03-06-03 3.01 3.32 3.01 13,900 3.13 3.10
03-06-02 3.14 3.15 3.06 46,600 3.06 3.03
03-05-30 3.29 3.29 3.10 27,400 3.14 3.11
03-05-29 3.27 3.27 3.20 38,800 3.20 3.17
Date Open High Low Vol Cls adjCls
03-05-28 3.20 3.32 3.20 95,000 3.20 3.17
03-05-27 3.35 3.35 3.20 15,100 3.20 3.17
03-05-23 3.37 3.41 3.26 20,400 3.35 3.32
03-05-22 3.45 3.50 3.37 6,200 3.49 3.46
03-05-21 3.88 3.96 3.36 43,700 3.48 3.45
03-05-20 3.90 4.18 3.90 4,300 4.18 4.14
03-05-19 3.70 3.95 3.70 6,100 3.94 3.91
03-05-16 3.93 3.95 3.70 6,400 3.70 3.67
03-05-15 3.79 3.88 3.79 1,600 3.87 3.84
Date Open High Low Vol Cls adjCls
03-05-14 3.78 3.78 3.78 0 3.78 3.75
03-05-13 3.60 3.78 3.57 9,500 3.78 3.75
03-05-12 4.01 4.02 3.98 2,700 4.00 3.97
03-05-09 4.06 4.09 4.01 6,400 4.02 3.99
03-05-08 3.95 4.00 3.95 8,000 3.95 3.92
03-05-07 3.99 4.08 3.95 4,900 3.95 3.92
03-05-06 4.10 4.20 4.04 8,100 4.09 4.05
03-05-05 3.89 4.15 3.89 29,700 4.10 4.06
03-05-02 4.06 4.06 3.95 10,100 3.95 3.92
Date Open High Low Vol Cls adjCls
03-05-01 3.99 4.15 3.95 13,000 4.05 4.02
03-04-30 3.96 4.10 3.96 8,500 4.04 4.01
03-04-29 3.96 4.05 3.89 8,600 4.00 3.97
03-04-28 4.04 4.19 3.96 16,400 4.10 4.06
03-04-25 3.98 4.04 3.65 29,000 4.04 4.01
03-04-24 3.65 4.00 3.65 21,300 3.98 3.95
03-04-23 3.63 3.89 3.60 31,900 3.80 3.77
03-04-22 3.45 3.60 3.45 64,900 3.60 3.57
03-04-21 3.44 3.50 3.25 21,700 3.50 3.47
Date Open High Low Vol Cls adjCls
03-04-17 3.38 3.40 3.24 2,800 3.36 3.33
03-04-16 3.26 3.40 3.16 37,700 3.30 3.27
03-04-15 3.53 3.53 3.20 83,900 3.25 3.22
03-04-14 3.46 3.54 3.46 18,200 3.51 3.48
03-04-11 3.40 3.56 3.30 38,000 3.40 3.37
03-04-10 3.49 3.49 3.25 49,600 3.36 3.33
03-04-09 3.53 3.57 3.25 256,700 3.32 3.29
03-04-08 3.20 3.90 3.05 291,600 3.22 3.19
03-04-07 3.20 3.25 3.02 53,900 3.16 3.13
Date Open High Low Vol Cls adjCls
03-04-04 3.29 3.69 3.10 14,500 3.20 3.17
03-04-03 3.17 3.50 3.02 8,300 3.24 3.21
03-04-02 3.49 3.49 3.16 17,500 3.16 3.13
03-04-01 3.67 3.67 3.26 16,500 3.32 3.29
03-03-31 3.90 4.10 3.48 38,300 4.10 4.06
03-03-28 3.65 3.85 3.50 62,700 3.85 3.82
03-03-27 4.04 4.04 3.36 24,700 3.89 3.86
03-03-26 3.30 4.14 3.12 26,300 3.97 3.94
03-03-25 3.00 3.06 3.00 6,700 3.00 2.97
Date Open High Low Vol Cls adjCls
03-03-24 3.10 3.14 3.04 1,400 3.14 3.11
03-03-21 3.12 3.30 3.11 8,100 3.11 3.08
03-03-20 3.29 3.41 3.12 1,500 3.15 3.12
03-03-19 3.27 3.28 3.15 2,700 3.15 3.12
03-03-18 3.38 3.38 3.30 700 3.38 3.35
03-03-17 3.31 3.80 3.31 8,900 3.50 3.47
03-03-14 3.37 3.45 3.30 4,800 3.38 3.35
03-03-13 3.74 3.74 3.54 1,400 3.54 3.51
03-03-12 3.41 3.77 3.30 5,700 3.77 3.74
Date Open High Low Vol Cls adjCls
03-03-11 3.10 4.01 3.10 10,400 3.38 3.35
03-03-10 3.30 3.35 3.10 2,400 3.35 3.32
03-03-07 3.50 3.50 3.31 2,300 3.31 3.28
03-03-06 3.68 3.68 3.50 1,100 3.51 3.48
03-03-05 3.68 3.80 3.68 1,800 3.74 3.71
03-03-04 3.69 3.69 3.67 1,400 3.69 3.66
03-03-03 3.69 3.69 3.69 200 3.69 3.66
03-02-28 3.83 3.93 3.69 2,200 3.77 3.74
03-02-27 3.79 3.79 3.69 2,000 3.78 3.75
Date Open High Low Vol Cls adjCls
03-02-26 3.79 3.80 3.79 10,000 3.80 3.77
03-02-25 3.67 3.77 3.67 1,300 3.77 3.74
03-02-24 3.85 3.85 3.67 2,500 3.72 3.69
03-02-21 3.80 4.07 3.75 1,500 3.89 3.86
03-02-20 3.89 4.07 3.88 3,700 3.88 3.85
03-02-19 4.05 4.30 3.93 3,400 3.93 3.90
03-02-18 3.93 4.08 3.70 2,200 4.03 3.99
03-02-14 3.92 3.92 3.70 2,400 3.75 3.72
03-02-13 3.90 3.99 3.90 3,800 3.99 3.96
Date Open High Low Vol Cls adjCls
03-02-12 3.99 4.00 3.99 2,300 4.00 3.97
03-02-11 3.92 3.99 3.80 2,600 3.99 3.96
03-02-10 3.92 3.93 3.91 1,100 3.91 3.88
03-02-07 4.06 4.06 3.95 3,100 4.04 4.01
03-02-06 4.04 4.25 3.97 5,900 4.25 4.21
03-02-05 4.12 4.12 3.90 12,800 4.04 4.00
03-02-04 4.12 4.12 4.12 3,300 4.12 4.09
03-02-03 4.29 4.29 4.29 300 4.29 4.25
03-01-31 4.27 4.57 4.21 10,300 4.35 4.31
Date Open High Low Vol Cls adjCls
03-01-30 4.12 4.26 4.11 4,500 4.23 4.19
03-01-29 4.24 4.31 4.19 4,200 4.31 4.27
03-01-28 4.32 4.44 4.22 2,300 4.30 4.26
03-01-27 4.44 4.44 4.39 2,600 4.44 4.40
03-01-24 4.27 4.40 4.27 2,500 4.40 4.36
03-01-23 4.44 4.44 4.33 4,400 4.39 4.35
03-01-22 4.29 4.44 4.29 2,400 4.44 4.40
03-01-21 4.20 4.44 4.20 1,500 4.44 4.40
03-01-17 4.27 4.44 4.21 5,100 4.44 4.40
Date Open High Low Vol Cls adjCls
03-01-16 4.33 4.44 4.33 1,800 4.44 4.40
03-01-15 4.50 4.50 4.32 3,900 4.39 4.35
03-01-14 4.60 4.97 4.55 16,300 4.97 4.93
03-01-13 4.64 4.80 4.49 53,200 4.75 4.71
03-01-10 4.70 4.95 4.54 9,400 4.87 4.83
03-01-09 4.49 4.96 4.45 5,200 4.95 4.91
03-01-08 4.55 4.94 4.55 2,200 4.94 4.90
03-01-07 4.64 4.95 4.36 8,600 4.66 4.62
03-01-06 4.80 4.80 4.65 1,900 4.78 4.74
Date Open High Low Vol Cls adjCls
03-01-03 4.84 4.84 4.84 100 4.84 4.79
03-01-02 4.94 4.94 4.88 2,200 4.88 4.84
02-12-31 4.17 5.15 4.17 17,300 4.91 4.87
02-12-30 4.62 4.75 4.08 13,100 4.70 4.66
02-12-27 4.51 4.79 4.50 3,400 4.75 4.71
02-12-26 4.20 4.80 4.14 5,100 4.78 4.74
02-12-24 4.69 4.80 4.69 1,300 4.80 4.76
02-12-23 4.66 4.80 4.44 8,900 4.80 4.76
02-12-20 4.66 4.79 4.52 2,500 4.79 4.75
Date Open High Low Vol Cls adjCls
02-12-19 4.80 4.80 4.73 6,100 4.80 4.76
02-12-18 4.82 4.98 4.73 21,200 4.88 4.84
02-12-17 4.81 5.00 4.70 3,600 4.98 4.94
02-12-16 4.34 4.79 4.34 9,900 4.73 4.69
02-12-13 4.28 4.55 4.28 5,100 4.55 4.51
02-12-12 4.50 4.54 4.50 11,100 4.54 4.50
02-12-11 4.50 4.55 4.50 22,700 4.55 4.51
02-12-10 4.51 4.70 4.41 4,600 4.49 4.45
02-12-09 4.84 4.84 4.50 18,100 4.70 4.66
Date Open High Low Vol Cls adjCls
02-12-06 4.50 4.85 4.35 8,000 4.65 4.61
02-12-05 4.22 4.45 4.15 11,200 4.45 4.41
02-12-04 4.28 4.57 4.22 7,700 4.44 4.40
02-12-03 4.36 4.89 4.17 9,900 4.31 4.27
02-12-02 4.50 4.50 4.40 4,000 4.40 4.36
02-11-29 4.65 4.65 4.19 4,400 4.65 4.61
02-11-27 4.21 4.64 4.21 16,400 4.64 4.60
02-11-26 4.14 4.39 4.14 10,500 4.38 4.34
02-11-25 4.29 4.34 4.29 19,500 4.34 4.30
Date Open High Low Vol Cls adjCls
02-11-22 4.22 4.45 4.22 16,000 4.45 4.41
02-11-21 4.49 4.55 4.18 39,700 4.47 4.43
02-11-20 5.00 5.00 4.00 132,400 4.44 4.40
02-11-19 5.26 5.42 5.02 17,700 5.32 5.28
02-11-18 5.30 5.30 5.26 3,400 5.26 5.21
02-11-15 5.35 5.40 5.31 4,600 5.40 5.35
02-11-14 5.45 5.45 5.35 8,700 5.40 5.35
02-11-13 5.45 5.57 5.40 12,800 5.40 5.35
02-11-12 5.50 5.55 5.46 35,700 5.50 5.45
Date Open High Low Vol Cls adjCls
02-11-11 5.85 5.85 5.52 2,400 5.62 5.57
02-11-08 5.46 5.82 5.45 42,600 5.82 5.77
02-11-07 5.85 5.85 5.47 8,100 5.65 5.60
02-11-06 5.82 5.99 5.55 1,200 5.99 5.94
02-11-05 5.90 6.00 5.49 1,000 5.89 5.84
02-11-04 6.12 6.12 5.60 3,700 5.91 5.86
02-11-01 6.05 6.05 5.87 2,100 6.05 6.00
02-10-31 5.78 6.15 5.78 17,200 6.14 6.09
02-10-30 5.54 6.00 5.40 21,400 5.80 5.75
Date Open High Low Vol Cls adjCls
02-10-29 6.00 6.00 5.60 4,200 5.91 5.86
02-10-28 5.75 6.00 5.75 16,200 6.00 5.95
02-10-25 5.60 5.90 5.55 7,000 5.70 5.65
02-10-24 5.50 5.90 5.50 3,800 5.75 5.70
02-10-23 4.94 5.99 4.92 7,300 5.96 5.91
02-10-22 5.02 5.50 4.90 7,100 5.50 5.45
02-10-21 5.42 5.42 5.42 0 5.42 5.37
02-10-18 5.02 5.62 5.02 4,100 5.42 5.37
02-10-17 5.11 5.11 5.10 400 5.10 5.06
Date Open High Low Vol Cls adjCls
02-10-16 5.12 5.31 5.12 1,800 5.31 5.26
02-10-15 5.00 5.34 5.00 6,500 5.34 5.29
02-10-14 5.50 5.50 5.35 7,100 5.50 5.45
02-10-11 5.40 5.60 5.40 200 5.60 5.55
02-10-10 5.15 5.15 5.15 2,500 5.15 5.11
02-10-09 5.20 5.40 5.00 2,900 5.38 5.33
02-10-08 5.00 5.53 4.90 9,500 5.53 5.48
02-10-07 4.96 5.43 4.96 15,800 5.43 5.38
02-10-04 5.00 5.32 5.00 31,800 5.32 5.27
Date Open High Low Vol Cls adjCls
02-10-03 5.24 5.24 5.24 200 5.24 5.19
02-10-02 5.00 5.72 5.00 3,500 5.30 5.25
02-10-01 4.61 5.51 4.42 8,300 5.51 5.46
02-09-30 4.63 5.20 4.62 11,900 5.00 4.96
02-09-27 4.61 4.99 4.61 8,000 4.99 4.95
02-09-26 4.62 5.00 4.30 16,000 5.00 4.96
02-09-25 4.35 4.95 4.25 17,200 4.95 4.91
02-09-24 4.84 4.84 4.20 8,700 4.75 4.71
02-09-23 4.98 4.98 4.98 800 4.98 4.94
Date Open High Low Vol Cls adjCls
02-09-20 4.26 5.38 4.26 5,100 4.50 4.46
02-09-19 4.09 4.26 4.09 29,800 4.26 4.22
02-09-18 4.25 4.25 4.00 8,200 4.00 3.97
02-09-17 4.21 4.39 4.10 36,600 4.39 4.35
02-09-16 4.25 4.37 4.25 2,300 4.37 4.33
02-09-13 4.41 4.70 4.00 11,400 4.21 4.17
02-09-12 4.73 4.73 4.38 57,600 4.73 4.69
02-09-11 4.65 4.89 4.60 3,400 4.85 4.81
02-09-10 4.92 4.92 4.66 4,800 4.89 4.85
Date Open High Low Vol Cls adjCls
02-09-09 4.61 5.11 4.61 4,300 5.11 5.07
02-09-06 4.81 5.33 4.66 6,700 5.30 5.25
02-09-05 5.30 5.30 4.99 21,900 5.13 5.09
02-09-04 5.25 5.29 5.21 6,800 5.29 5.24
02-09-03 5.01 5.35 5.01 4,300 5.16 5.12
02-08-30 5.15 5.57 4.80 22,400 5.47 5.42
02-08-29 5.46 5.46 4.80 36,600 5.27 5.22
02-08-28 5.45 5.50 5.45 3,200 5.50 5.45
02-08-27 5.45 5.50 5.45 4,400 5.45 5.40
Date Open High Low Vol Cls adjCls
02-08-26 5.57 5.57 5.50 16,300 5.57 5.52
02-08-23 5.69 5.69 5.51 12,100 5.60 5.55
02-08-22 5.99 5.99 5.66 13,100 5.68 5.63
02-08-21 5.91 6.09 5.51 73,200 5.77 5.72
02-08-20 5.44 5.44 4.85 1,300 4.85 4.81
02-08-19 5.45 5.45 4.56 5,900 5.23 5.19
02-08-16 4.94 5.40 4.37 2,900 5.25 5.20
02-08-15 4.95 4.95 4.32 3,500 4.95 4.91
02-08-14 4.46 4.46 4.30 6,000 4.30 4.26
Date Open High Low Vol Cls adjCls
02-08-13 4.45 5.00 4.30 19,600 4.50 4.46
02-08-12 5.20 5.20 4.70 2,000 4.70 4.66
02-08-09 4.50 4.80 4.50 7,200 4.60 4.56
02-08-08 5.47 5.47 4.35 30,000 4.60 4.56
02-08-07 4.80 5.10 4.73 3,900 4.73 4.69
02-08-06 5.49 5.49 4.60 14,100 4.70 4.66
02-08-05 5.05 5.05 4.81 3,500 5.00 4.96
02-08-02 5.15 5.15 5.01 7,800 5.15 5.11
02-08-01 5.57 5.58 5.26 2,600 5.26 5.21
Date Open High Low Vol Cls adjCls
02-07-31 5.30 5.71 5.25 3,800 5.71 5.66
02-07-30 5.55 5.55 5.54 2,100 5.55 5.50
02-07-29 5.21 5.66 5.21 42,800 5.66 5.61
02-07-26 5.38 5.38 5.21 1,600 5.37 5.32
02-07-25 5.00 5.59 5.00 6,900 5.59 5.54
02-07-24 5.15 5.19 5.00 1,500 5.00 4.96
02-07-23 5.75 5.75 5.25 22,500 5.75 5.70
02-07-22 5.95 5.95 5.35 1,500 5.52 5.48
02-07-19 5.80 6.00 5.70 5,000 5.70 5.65
Date Open High Low Vol Cls adjCls
02-07-18 5.76 6.25 5.76 2,500 6.04 5.99
02-07-17 6.28 6.48 5.70 5,200 6.00 5.95
02-07-16 5.81 6.40 5.81 10,900 6.29 6.24
02-07-15 5.91 6.65 5.80 8,400 5.80 5.75
02-07-12 6.54 6.65 6.14 1,000 6.65 6.59
02-07-11 6.95 7.00 6.80 32,600 7.00 6.94
02-07-10 6.95 6.95 6.95 4,100 6.95 6.89
02-07-09 6.90 7.20 6.75 6,100 7.20 7.14
02-07-08 7.40 7.40 6.95 4,500 7.12 7.06
Date Open High Low Vol Cls adjCls
02-07-05 7.08 7.40 7.08 2,100 7.40 7.34
02-07-03 6.95 7.08 6.90 14,200 6.95 6.89
02-07-02 6.96 7.00 6.95 15,100 7.00 6.94
02-07-01 7.26 7.26 6.97 5,600 7.10 7.04
02-06-28 6.90 7.30 6.90 11,200 7.25 7.19
02-06-27 6.95 7.25 6.87 3,200 7.25 7.19
02-06-26 6.80 7.11 6.80 5,300 7.11 7.05
02-06-25 7.40 7.85 6.95 7,000 7.33 7.27
02-06-24 7.31 7.35 6.90 8,100 7.35 7.29
Date Open High Low Vol Cls adjCls
02-06-21 6.83 7.30 6.50 7,300 7.30 7.24
02-06-20 6.20 6.90 6.18 6,300 6.90 6.84
02-06-19 6.52 6.67 6.20 6,700 6.67 6.61
02-06-18 6.76 6.78 6.76 13,100 6.78 6.72
02-06-17 6.95 7.02 6.36 15,600 6.95 6.89
02-06-14 7.50 7.70 7.10 11,100 7.70 7.63
02-06-13 8.00 8.03 7.52 2,700 7.99 7.92
02-06-12 7.88 8.03 6.70 40,600 8.03 7.96
02-06-11 8.00 8.06 8.00 91,900 8.00 7.93
Date Open High Low Vol Cls adjCls
02-06-10 8.00 8.05 7.30 19,900 8.05 7.98
02-06-07 7.95 8.00 7.95 18,100 8.00 7.93
02-06-06 8.00 8.01 8.00 41,600 8.00 7.93
02-06-05 8.04 8.04 7.95 23,800 8.00 7.93
02-06-04 7.85 8.02 7.60 38,500 7.99 7.92
02-06-03 7.63 7.99 7.40 19,500 7.95 7.88
02-05-31 7.95 8.01 7.41 43,100 7.68 7.61
02-05-30 7.25 7.96 7.25 27,800 7.96 7.89
02-05-29 7.45 7.76 7.45 21,500 7.61 7.55
Date Open High Low Vol Cls adjCls
02-05-28 7.50 7.79 7.50 17,400 7.79 7.72
02-05-24 7.70 7.95 7.35 78,000 7.70 7.63
02-05-23 8.63 8.89 7.40 208,900 7.70 7.63
02-05-22 8.30 8.65 8.25 42,200 8.64 8.57
02-05-21 8.60 8.90 8.30 23,600 8.50 8.43
02-05-20 8.33 8.47 8.06 54,500 8.46 8.39
02-05-17 8.40 9.20 8.07 36,800 8.12 8.05
02-05-16 8.60 8.60 7.89 28,200 8.35 8.28
02-05-15 8.94 9.07 8.45 48,700 8.56 8.49
Date Open High Low Vol Cls adjCls
02-05-14 8.09 8.97 8.09 110,700 8.97 8.89
02-05-13 7.82 7.92 7.70 6,300 7.92 7.85
02-05-10 8.00 8.10 7.90 36,000 7.90 7.83
02-05-09 8.00 8.25 7.79 186,100 7.99 7.92
02-05-08 7.75 8.00 7.67 27,900 7.78 7.71
02-05-07 8.25 8.55 7.41 36,100 7.70 7.63
02-05-06 7.40 8.20 7.38 104,300 8.19 8.11
02-05-03 7.36 7.54 7.05 86,000 7.53 7.47
02-05-02 7.15 7.70 7.15 31,500 7.70 7.63
Date Open High Low Vol Cls adjCls
02-05-01 7.14 7.14 7.00 25,300 7.05 6.99
02-04-30 6.80 7.25 6.75 3,000 7.15 7.09
02-04-29 7.40 7.40 6.65 32,600 7.00 6.94
02-04-26 7.20 7.35 7.20 36,300 7.35 7.29
02-04-25 7.20 7.42 7.20 20,800 7.30 7.24
02-04-24 7.36 7.49 7.23 27,400 7.23 7.17
02-04-23 7.40 7.45 7.35 17,500 7.36 7.30
02-04-22 7.24 7.40 7.15 10,100 7.40 7.34
02-04-19 6.80 7.16 6.80 30,600 7.16 7.10
Date Open High Low Vol Cls adjCls
02-04-18 6.71 7.30 6.71 14,300 6.91 6.85
02-04-17 6.81 7.10 6.60 45,700 7.05 6.99
02-04-16 7.17 7.17 6.78 17,800 7.10 7.04
02-04-15 7.25 7.25 7.15 12,100 7.25 7.19
02-04-12 7.41 7.45 7.15 28,600 7.25 7.19
02-04-11 7.55 7.55 7.40 8,100 7.40 7.34
02-04-10 7.59 7.65 7.53 5,800 7.65 7.58
02-04-09 7.32 7.65 7.32 84,900 7.50 7.44
02-04-08 7.60 7.74 7.15 23,100 7.15 7.09
Date Open High Low Vol Cls adjCls
02-04-05 7.86 7.90 7.66 21,100 7.66 7.59
02-04-04 7.81 7.99 7.72 51,200 7.82 7.75
02-04-03 7.92 8.00 7.80 25,600 7.80 7.73
02-04-02 7.90 8.00 7.75 30,800 7.99 7.92
02-04-01 8.08 8.45 7.75 68,600 7.75 7.68
02-03-28 8.17 8.30 7.75 93,700 7.89 7.82
02-03-27 7.86 8.17 7.80 161,700 8.15 8.08
02-03-26 7.55 7.72 7.55 22,200 7.72 7.65
02-03-25 7.65 7.69 7.60 13,500 7.69 7.62
Date Open High Low Vol Cls adjCls
02-03-22 7.26 7.60 7.26 7,400 7.60 7.53
02-03-21 7.65 7.65 7.65 100 7.65 7.58
02-03-20 7.00 7.65 7.00 2,800 7.55 7.49
02-03-19 7.00 7.60 7.00 9,200 7.55 7.49
02-03-18 7.39 7.50 7.39 2,600 7.50 7.44
02-03-15 6.76 7.61 6.76 1,300 7.61 7.54
02-03-14 7.65 7.70 6.76 11,200 6.76 6.70
02-03-13 7.40 7.66 7.40 35,700 7.40 7.34
02-03-12 7.35 7.47 7.20 10,000 7.35 7.29
Date Open High Low Vol Cls adjCls
02-03-11 7.25 7.45 7.15 13,100 7.45 7.39
02-03-08 7.29 7.33 7.20 19,200 7.25 7.19
02-03-07 7.25 7.29 7.20 23,100 7.20 7.14
02-03-06 6.76 7.21 6.76 49,400 7.10 7.04
02-03-05 6.99 6.99 6.99 2,200 6.99 6.93
02-03-04 6.56 7.10 6.50 22,400 7.10 7.04
02-03-01 6.50 6.92 6.50 10,600 6.76 6.70
02-02-28 6.26 6.50 6.26 12,500 6.50 6.44
02-02-27 6.35 6.40 6.30 8,200 6.31 6.26
Date Open High Low Vol Cls adjCls
02-02-26 6.32 6.35 6.32 2,200 6.35 6.30
02-02-25 6.25 6.33 6.25 2,100 6.33 6.28
02-02-22 6.07 6.35 6.07 14,000 6.35 6.30
02-02-21 6.29 6.44 6.08 15,800 6.35 6.30
02-02-20 6.21 6.29 6.20 9,200 6.27 6.22
02-02-19 6.25 6.25 6.05 20,500 6.25 6.20
02-02-15 6.00 6.20 6.00 12,700 6.20 6.15
02-02-14 6.20 6.38 6.05 2,200 6.05 6.00
02-02-13 5.80 6.18 5.80 42,200 6.18 6.13
Date Open High Low Vol Cls adjCls
02-02-12 5.80 5.80 5.75 5,800 5.80 5.75
02-02-11 5.55 5.75 5.55 21,300 5.75 5.70
02-02-08 5.40 5.63 5.40 26,200 5.63 5.58
02-02-07 5.58 5.58 5.40 500 5.40 5.35
02-02-06 5.31 5.60 5.31 129,900 5.60 5.55
02-02-05 5.20 5.35 5.20 8,700 5.35 5.30
02-02-04 5.20 5.22 5.20 1,700 5.21 5.17
02-02-01 5.55 5.55 5.55 3,700 5.55 5.50
02-01-31 5.21 5.65 5.00 17,200 5.50 5.45
Date Open High Low Vol Cls adjCls
02-01-30 5.21 5.40 5.20 3,200 5.37 5.32
02-01-29 5.15 5.25 5.15 43,100 5.25 5.20
02-01-28 5.10 5.10 5.10 200 5.10 5.06
02-01-25 5.14 5.25 4.80 61,400 5.25 5.20
02-01-24 5.00 5.10 5.00 130,400 5.00 4.96
02-01-23 4.60 5.08 4.60 20,800 5.00 4.96
02-01-22 5.45 5.50 4.15 48,500 4.60 4.56
02-01-18 5.32 5.45 5.28 3,000 5.45 5.40
02-01-17 5.89 5.89 5.31 82,300 5.70 5.65
Date Open High Low Vol Cls adjCls
02-01-16 5.25 5.80 5.25 4,900 5.80 5.75
02-01-15 5.79 5.90 5.40 75,900 5.50 5.45
02-01-14 5.24 5.76 5.15 102,700 5.76 5.71
02-01-11 4.98 5.15 4.98 11,100 5.05 5.01
02-01-10 4.46 5.15 4.40 40,100 4.81 4.77
02-01-09 4.30 4.51 4.26 13,800 4.45 4.41
02-01-08 4.19 4.25 4.05 55,600 4.14 4.10
02-01-07 4.20 4.35 4.05 13,600 4.10 4.06
02-01-04 4.15 4.20 4.15 1,500 4.15 4.11
Date Open High Low Vol Cls adjCls
02-01-03 4.15 4.16 4.15 42,100 4.15 4.11
02-01-02 4.40 4.40 4.15 9,300 4.15 4.11
01-12-31 4.23 4.33 4.23 42,300 4.33 4.29
01-12-28 4.10 4.25 4.00 41,500 4.02 3.99
01-12-27 4.01 4.19 4.01 25,800 4.18 4.14
01-12-26 4.20 4.24 4.00 271,800 4.24 4.20
01-12-24 4.25 4.26 4.25 5,800 4.25 4.21
01-12-21 4.31 4.35 4.30 3,200 4.30 4.26
01-12-20 4.45 4.45 4.31 8,800 4.31 4.27
Date Open High Low Vol Cls adjCls
01-12-19 4.44 4.50 4.40 3,900 4.45 4.41
01-12-18 4.38 4.48 4.37 5,600 4.43 4.39
01-12-17 4.60 4.60 4.20 6,400 4.37 4.33
01-12-14 4.40 4.70 4.40 7,300 4.69 4.65
01-12-13 4.40 4.90 4.20 6,800 4.35 4.32
01-12-12 4.14 4.65 4.14 10,900 4.65 4.61
01-12-11 4.06 4.25 3.97 440,600 4.25 4.21
01-12-10 4.56 4.56 4.02 8,000 4.04 4.01
01-12-07 4.75 4.75 4.50 71,400 4.65 4.61
Date Open High Low Vol Cls adjCls
01-12-06 5.00 5.01 4.55 122,400 4.90 4.86
01-12-05 5.03 5.15 4.95 69,200 4.95 4.91
01-12-04 5.01 5.15 5.01 64,100 5.15 5.11
01-12-03 5.00 5.20 5.00 97,600 5.20 5.16
01-11-30 5.10 5.17 5.04 27,000 5.04 5.00
01-11-29 5.04 5.05 5.04 1,800 5.05 5.01
01-11-28 5.07 5.18 4.88 59,400 5.10 5.06
01-11-27 5.00 5.20 4.95 43,300 5.20 5.16
01-11-26 5.02 5.19 4.95 94,100 5.01 4.97
Date Open High Low Vol Cls adjCls
01-11-23 5.02 5.20 5.02 20,600 5.11 5.07
01-11-21 5.05 5.22 4.95 156,000 5.12 5.08
01-11-20 5.50 5.86 4.91 294,400 5.15 5.11
01-11-19 7.00 7.00 6.25 85,000 7.00 6.94
01-11-16 7.74 7.74 6.95 23,800 7.04 6.98
01-11-15 7.93 8.04 7.50 52,800 7.50 7.44
01-11-14 7.70 7.95 7.60 31,200 7.94 7.87
01-11-13 7.28 7.33 7.06 31,600 7.33 7.27
01-11-12 7.71 7.74 7.00 52,100 7.27 7.21
Date Open High Low Vol Cls adjCls
01-11-09 8.29 8.29 7.75 21,400 7.75 7.68
01-11-08 7.91 8.27 7.67 39,700 8.27 8.20
01-11-07 7.75 8.10 7.75 8,700 7.95 7.88
01-11-06 7.92 8.10 7.77 26,900 8.00 7.93
01-11-05 8.05 8.26 7.75 59,300 8.14 8.07
01-11-02 8.19 8.34 7.50 61,100 8.10 8.03
01-11-01 8.30 8.33 7.90 83,400 8.10 8.03
01-10-31 7.40 8.28 7.40 172,600 8.28 8.21
01-10-30 7.55 7.63 7.20 60,300 7.55 7.49
Date Open High Low Vol Cls adjCls
01-10-29 6.74 7.61 6.74 135,900 7.45 7.39
01-10-26 7.15 7.23 7.15 3,600 7.23 7.17
01-10-25 7.30 7.30 6.90 99,100 7.15 7.09
01-10-24 7.36 7.46 7.00 35,500 7.00 6.94
01-10-23 6.22 7.35 6.22 115,100 7.30 7.24
01-10-22 6.35 6.92 6.35 9,800 6.92 6.86
01-10-19 6.45 6.61 6.10 52,000 6.61 6.55
01-10-18 6.57 6.65 6.45 24,200 6.45 6.39
01-10-17 7.00 7.05 6.63 35,700 6.70 6.64
Date Open High Low Vol Cls adjCls
01-10-16 6.91 7.00 6.80 10,500 6.99 6.93
01-10-15 6.63 7.05 6.55 28,200 7.05 6.99
01-10-12 6.40 6.71 6.40 56,600 6.63 6.57
01-10-11 6.85 7.06 6.50 40,900 6.65 6.59
01-10-10 6.17 7.09 6.05 48,300 6.90 6.84
01-10-09 6.16 7.12 5.80 31,100 6.00 5.95
01-10-08 6.65 6.80 6.15 22,600 6.15 6.10
01-10-05 6.45 7.36 6.45 40,000 7.36 7.30
01-10-04 7.01 7.50 6.89 48,800 7.50 7.44
Date Open High Low Vol Cls adjCls
01-10-03 7.36 7.99 7.00 80,200 7.99 7.92
01-10-02 6.26 7.39 6.26 129,900 7.39 7.33
01-10-01 6.50 6.78 6.26 74,100 6.78 6.72
01-09-28 5.49 6.49 5.49 136,600 6.32 6.27
01-09-27 5.45 5.48 5.45 17,900 5.48 5.43
01-09-26 5.46 5.49 5.45 16,300 5.48 5.43
01-09-25 5.57 5.70 5.49 26,900 5.70 5.65
01-09-24 5.25 5.57 5.23 29,600 5.57 5.52
01-09-21 5.25 5.37 5.25 57,100 5.37 5.32
Date Open High Low Vol Cls adjCls
01-09-20 5.40 5.57 5.25 45,800 5.25 5.20
01-09-19 4.85 5.44 4.85 116,500 5.44 5.39
01-09-18 4.75 4.96 4.65 6,100 4.76 4.72
01-09-17 4.75 4.75 3.50 80,200 4.75 4.71
01-09-10 5.20 5.20 4.75 34,200 4.77 4.73
01-09-07 5.56 5.71 5.20 34,200 5.21 5.17
01-09-06 5.58 5.85 5.52 39,700 5.70 5.65
01-09-05 5.74 5.91 5.50 54,300 5.79 5.74
01-09-04 5.75 6.20 5.72 118,500 5.72 5.67
Date Open High Low Vol Cls adjCls
01-08-31 5.16 5.79 5.15 85,500 5.75 5.70
01-08-30 5.75 5.85 5.57 77,300 5.85 5.80
01-08-29 5.26 5.87 5.26 135,400 5.87 5.82
01-08-28 5.49 5.60 5.40 179,200 5.60 5.55
01-08-27 5.86 5.86 5.55 120,300 5.86 5.81
01-08-24 5.60 5.99 4.50 188,500 5.92 5.87
01-08-23 4.31 5.60 4.31 246,800 5.54 5.49
01-08-22 3.49 4.76 3.49 304,200 4.45 4.41
01-08-21 3.18 3.35 3.18 35,800 3.35 3.32
Date Open High Low Vol Cls adjCls
01-08-20 3.24 3.24 3.15 11,500 3.24 3.21
01-08-17 3.15 3.25 3.15 5,800 3.25 3.22
01-08-16 3.00 3.20 3.00 15,200 3.20 3.17
01-08-15 3.15 3.15 3.00 600 3.00 2.97
01-08-14 3.05 3.19 3.00 2,000 3.15 3.12
01-08-13 3.00 3.00 3.00 6,000 3.00 2.97
01-08-10 3.05 3.15 3.05 6,200 3.15 3.12
01-08-09 2.88 3.05 2.88 1,500 3.05 3.02
01-08-08 3.00 3.15 3.00 8,500 3.10 3.07
Date Open High Low Vol Cls adjCls
01-08-07 3.11 3.15 2.88 6,600 3.15 3.12
01-08-06 3.00 3.11 3.00 300 3.11 3.08
01-08-03 3.25 3.25 3.10 10,700 3.18 3.15
01-08-02 3.14 3.25 3.14 8,900 3.25 3.22
01-08-01 2.91 3.15 2.91 2,500 3.10 3.07
01-07-31 3.20 3.25 2.80 6,600 3.25 3.22
01-07-30 3.05 3.20 3.05 3,200 3.20 3.17
01-07-27 3.07 3.07 2.86 7,800 3.07 3.04
01-07-26 3.10 3.13 3.08 4,500 3.13 3.10
Date Open High Low Vol Cls adjCls
01-07-25 3.20 3.20 3.14 28,500 3.20 3.17
01-07-24 2.92 3.10 2.84 20,200 3.10 3.07
01-07-23 2.92 3.08 2.92 2,400 3.08 3.05
01-07-20 3.10 3.10 3.10 400 3.10 3.07
01-07-19 3.17 3.17 2.92 15,700 3.10 3.07
01-07-18 3.08 3.16 2.99 80,000 3.15 3.12
01-07-17 3.17 3.17 3.10 49,600 3.15 3.12
01-07-16 3.00 3.14 3.00 12,500 3.14 3.11
01-07-13 2.88 2.96 2.88 17,700 2.96 2.94
Date Open High Low Vol Cls adjCls
01-07-12 2.85 2.88 2.85 8,900 2.88 2.86
01-07-11 2.88 2.88 2.88 800 2.88 2.86
01-07-10 2.85 2.90 2.85 1,000 2.90 2.88
01-07-09 2.73 2.85 2.73 11,900 2.85 2.83
01-07-06 2.78 2.79 2.78 1,900 2.79 2.77
01-07-05 2.79 2.79 2.79 0 2.79 2.77
01-07-03 2.79 2.79 2.79 1,700 2.79 2.77
01-07-02 2.75 2.76 2.71 3,000 2.76 2.74
01-06-29 2.71 2.71 2.71 300 2.71 2.69
Date Open High Low Vol Cls adjCls
01-06-28 2.62 2.70 2.62 2,000 2.70 2.68
01-06-27 2.79 2.79 2.79 700 2.79 2.77
01-06-26 2.55 2.79 2.55 8,700 2.79 2.77
01-06-25 2.60 2.62 2.60 3,500 2.62 2.60
01-06-22 2.60 2.60 2.60 2,900 2.60 2.58
01-06-21 2.55 2.55 2.50 2,100 2.55 2.53
01-06-20 2.50 2.50 2.46 900 2.50 2.48
01-06-19 2.56 2.56 2.50 11,300 2.56 2.54
01-06-18 2.56 2.56 2.56 700 2.56 2.54
Date Open High Low Vol Cls adjCls
01-06-15 2.56 2.60 2.56 2,100 2.60 2.58
01-06-14 2.70 2.70 2.56 2,600 2.70 2.68
01-06-13 2.55 2.55 2.55 0 2.55 2.53
01-06-12 2.65 2.65 2.55 2,500 2.65 2.63
01-06-11 2.55 2.89 2.55 900 2.89 2.87
01-06-08 2.95 2.95 2.95 0 2.95 2.92
01-06-07 2.80 2.95 2.80 1,600 2.95 2.92
01-06-06 2.80 2.80 2.80 100 2.80 2.78
01-06-05 2.80 2.80 2.80 100 2.80 2.78
Date Open High Low Vol Cls adjCls
01-06-04 2.92 2.92 2.81 2,400 2.92 2.89
01-06-01 2.99 2.99 2.99 700 2.99 2.96
01-05-31 2.83 3.00 2.75 20,500 2.85 2.83
01-05-30 2.83 2.88 2.45 1,500 2.88 2.86
01-05-29 2.46 2.77 2.46 5,000 2.77 2.75
01-05-25 2.65 2.65 2.42 16,500 2.65 2.63
01-05-24 2.44 2.65 2.44 1,100 2.65 2.63
01-05-23 2.50 2.62 2.50 700 2.62 2.60
01-05-22 2.30 2.63 2.30 9,000 2.41 2.39
Date Open High Low Vol Cls adjCls
01-05-21 2.39 2.39 2.39 1,300 2.39 2.37
01-05-18 2.50 2.50 2.50 200 2.50 2.48
01-05-17 2.61 2.66 2.51 11,800 2.66 2.64
01-05-16 2.61 2.61 2.61 1,000 2.61 2.59
01-05-15 2.60 2.60 2.60 2,700 2.60 2.58
01-05-14 2.80 2.80 2.60 2,500 2.80 2.78
01-05-11 2.80 2.80 2.80 1,500 2.80 2.78
01-05-10 2.60 2.65 2.60 2,000 2.60 2.58
01-05-09 2.57 2.90 2.57 5,300 2.66 2.64
Date Open High Low Vol Cls adjCls
01-05-08 2.80 2.80 2.60 6,700 2.80 2.78
01-05-07 2.95 2.95 2.95 10,000 2.95 2.92
01-05-04 2.62 2.95 2.62 1,500 2.95 2.92
01-05-03 2.62 2.75 2.62 5,400 2.75 2.73
01-05-02 2.62 2.62 2.60 1,300 2.62 2.60
01-05-01 2.64 2.64 2.64 5,900 2.64 2.62
01-04-30 2.52 2.60 2.52 3,100 2.60 2.58
01-04-27 2.55 2.64 2.55 3,200 2.64 2.62
01-04-26 2.70 2.70 2.50 4,600 2.70 2.68
Date Open High Low Vol Cls adjCls
01-04-25 2.45 2.45 2.45 500 2.45 2.43
01-04-24 2.45 2.45 2.45 0 2.45 2.43
01-04-23 2.46 2.70 2.45 700 2.70 2.68
01-04-20 2.46 2.75 2.46 500 2.75 2.73
01-04-19 2.31 2.75 2.31 11,500 2.75 2.73
01-04-18 2.47 2.47 2.31 15,700 2.47 2.45
01-04-17 2.65 2.65 2.47 4,700 2.65 2.63
01-04-16 2.40 2.66 2.40 1,400 2.66 2.64
01-04-12 2.40 2.66 2.40 5,100 2.66 2.64
Date Open High Low Vol Cls adjCls
01-04-11 2.45 2.54 2.40 5,000 2.54 2.52
01-04-10 2.49 2.50 2.34 14,100 2.41 2.39
01-04-09 2.50 2.50 2.34 2,300 2.34 2.32
01-04-06 2.44 2.50 2.38 1,600 2.50 2.48
01-04-05 2.44 2.50 2.44 400 2.50 2.48
01-04-04 2.50 2.50 2.44 1,600 2.44 2.42
01-04-03 2.75 2.75 2.50 11,800 2.50 2.48
01-04-02 2.67 2.67 2.66 1,200 2.67 2.65
01-03-30 2.66 2.66 2.66 7,500 2.66 2.63
Date Open High Low Vol Cls adjCls
01-03-29 2.38 3.00 2.38 16,100 3.00 2.97
01-03-28 2.30 2.88 2.30 7,300 2.88 2.85
01-03-27 2.27 2.50 2.25 12,700 2.50 2.48
01-03-26 2.38 2.38 2.25 6,100 2.25 2.23
01-03-23 2.38 2.38 2.38 5,600 2.38 2.35
01-03-22 2.44 2.50 2.31 5,300 2.50 2.48
01-03-21 2.44 2.47 2.44 2,100 2.47 2.45
01-03-20 2.38 2.88 2.38 2,600 2.88 2.85
01-03-19 2.50 2.75 2.50 1,900 2.50 2.48
Date Open High Low Vol Cls adjCls
01-03-16 2.94 3.00 2.75 16,100 3.00 2.97
01-03-15 2.31 2.75 2.31 19,100 2.75 2.73
01-03-14 2.05 2.38 2.05 13,700 2.38 2.35
01-03-13 2.34 2.38 2.34 8,900 2.38 2.35
01-03-12 2.25 2.25 2.25 300 2.25 2.23
01-03-09 2.27 2.27 2.25 2,200 2.27 2.25
01-03-08 2.31 2.31 2.25 7,100 2.31 2.29
01-03-07 2.25 2.38 2.25 5,900 2.38 2.35
01-03-06 2.25 2.25 2.13 2,500 2.13 2.11
Date Open High Low Vol Cls adjCls
01-03-05 2.13 2.19 2.13 1,900 2.19 2.17
01-03-02 2.00 2.00 2.00 2,400 2.00 1.98
01-03-01 1.88 1.88 1.75 5,200 1.75 1.74
01-02-28 2.13 2.13 1.88 6,600 2.13 2.11
01-02-27 2.19 2.19 2.06 1,200 2.06 2.05
01-02-26 2.00 2.00 2.00 2,100 2.00 1.98
01-02-23 2.00 2.19 2.00 7,700 2.13 2.11
01-02-22 2.00 2.00 2.00 800 2.00 1.98
01-02-21 2.11 2.11 2.00 3,900 2.11 2.09
Date Open High Low Vol Cls adjCls
01-02-20 2.06 2.13 2.06 28,000 2.13 2.11
01-02-16 2.00 2.06 1.88 5,300 2.06 2.05
01-02-15 1.88 1.89 1.75 2,900 1.89 1.87
01-02-14 2.00 2.06 1.88 3,000 2.06 2.05
01-02-13 1.88 1.88 1.88 500 1.88 1.86
01-02-12 2.09 2.09 2.09 200 2.09 2.08
01-02-09 2.00 2.13 1.75 7,400 2.09 2.08
01-02-08 2.00 2.00 2.00 300 2.00 1.98
01-02-07 2.00 2.00 2.00 3,300 2.00 1.98
Date Open High Low Vol Cls adjCls
01-02-06 2.00 2.13 2.00 1,400 2.13 2.11
01-02-05 1.94 2.19 1.94 6,500 2.19 2.17
01-02-02 1.94 2.06 1.94 5,800 2.06 2.05
01-02-01 1.94 1.94 1.94 300 1.94 1.92
01-01-31 1.75 1.94 1.75 7,000 1.94 1.92
01-01-30 1.75 1.75 1.75 11,900 1.75 1.74
01-01-29 1.97 2.00 1.75 24,300 2.00 1.98
01-01-26 1.98 2.00 1.98 3,000 2.00 1.98
01-01-25 2.00 2.00 1.94 500 1.94 1.92
Date Open High Low Vol Cls adjCls
01-01-24 1.95 1.95 1.95 600 1.95 1.94
01-01-23 2.25 2.25 2.25 1,600 2.25 2.23
01-01-22 1.69 2.38 1.69 47,400 2.06 2.05
01-01-19 1.88 1.88 1.69 5,000 1.69 1.67
01-01-18 1.69 1.69 1.69 500 1.69 1.67
01-01-17 1.69 1.94 1.69 1,000 1.69 1.67
01-01-16 1.94 2.00 1.75 4,600 2.00 1.98
01-01-12 1.88 2.00 1.88 11,600 2.00 1.98
01-01-11 1.81 2.00 1.81 4,800 2.00 1.98
Date Open High Low Vol Cls adjCls
01-01-10 1.88 2.00 1.81 1,800 2.00 1.98
01-01-09 2.00 2.06 1.88 18,100 1.88 1.86
01-01-08 1.94 2.00 1.81 30,400 2.00 1.98
01-01-05 1.56 1.56 1.56 2,900 1.56 1.55
01-01-04 1.75 2.00 1.56 12,900 1.75 1.74
01-01-03 1.63 1.63 1.56 7,200 1.56 1.55
01-01-02 1.56 1.63 1.56 1,600 1.63 1.61
00-12-29 1.31 1.63 1.06 286,800 1.44 1.43
00-12-28 1.31 1.50 1.31 69,900 1.38 1.36
Date Open High Low Vol Cls adjCls
00-12-27 1.56 2.00 1.50 60,300 1.50 1.49
00-12-26 1.63 1.75 1.38 54,000 1.75 1.74
00-12-22 1.69 1.69 1.50 40,100 1.63 1.61
00-12-21 2.03 2.03 1.50 35,000 1.75 1.74
00-12-20 2.06 2.06 2.00 46,000 2.00 1.98
00-12-19 2.13 2.13 2.13 9,000 2.13 2.11
00-12-18 2.16 2.25 2.13 7,700 2.13 2.11
00-12-15 2.19 2.25 2.13 19,800 2.19 2.17
00-12-14 2.25 2.25 2.25 10,200 2.25 2.23
Date Open High Low Vol Cls adjCls
00-12-13 2.31 2.31 2.19 22,600 2.25 2.23
00-12-12 2.31 2.50 2.31 48,000 2.50 2.48
00-12-11 2.31 2.31 2.31 2,200 2.31 2.29
00-12-08 2.19 2.50 2.19 48,900 2.44 2.42
00-12-07 2.38 2.44 2.19 17,200 2.19 2.17
00-12-06 2.44 2.44 2.38 12,700 2.44 2.42
00-12-05 2.38 2.50 2.38 8,400 2.38 2.35
00-12-04 2.38 2.50 2.38 18,200 2.50 2.48
00-12-01 2.25 2.50 2.25 36,100 2.44 2.42
Date Open High Low Vol Cls adjCls
00-11-30 2.25 2.25 2.13 9,600 2.25 2.23
00-11-29 2.44 2.44 2.25 13,800 2.38 2.35
00-11-28 2.34 2.56 2.19 23,600 2.50 2.48
00-11-27 2.47 2.50 2.19 176,400 2.25 2.23
00-11-24 2.19 2.19 2.00 6,500 2.06 2.05
00-11-22 2.13 2.44 2.13 8,600 2.44 2.42
00-11-21 2.25 2.50 2.13 16,100 2.13 2.11
00-11-20 2.50 2.50 2.38 5,300 2.38 2.35
00-11-17 2.50 2.50 2.50 2,600 2.50 2.48
Date Open High Low Vol Cls adjCls
00-11-16 2.25 2.50 2.00 18,700 2.50 2.48
00-11-15 2.25 2.50 2.25 5,200 2.25 2.23
00-11-14 2.50 2.63 2.25 9,300 2.63 2.60
00-11-13 2.50 2.50 2.13 32,100 2.50 2.48
00-11-10 2.25 2.50 1.88 26,400 2.50 2.48
00-11-09 2.72 2.75 2.25 900 2.25 2.23
00-11-08 2.38 2.38 2.25 1,100 2.25 2.23
00-11-07 2.50 2.50 2.25 2,800 2.25 2.23
00-11-06 2.63 2.63 2.50 22,100 2.50 2.48
Date Open High Low Vol Cls adjCls
00-11-03 2.25 2.50 2.19 4,600 2.50 2.48
00-11-02 2.19 2.44 2.19 6,200 2.38 2.35
00-11-01 2.31 2.75 2.31 10,800 2.50 2.48
00-10-31 2.31 2.31 2.25 4,900 2.31 2.29
00-10-30 2.63 2.81 2.19 28,200 2.50 2.48
00-10-27 2.25 2.38 2.25 12,400 2.25 2.23
00-10-26 2.63 2.63 2.25 172,900 2.50 2.48
00-10-25 2.19 2.56 2.19 8,600 2.50 2.48
00-10-24 2.25 2.47 2.19 5,700 2.25 2.23
Date Open High Low Vol Cls adjCls
00-10-23 2.25 2.38 2.25 7,200 2.25 2.23
00-10-20 2.25 2.50 2.25 5,500 2.25 2.23
00-10-19 2.50 2.50 2.25 600 2.25 2.23
00-10-18 2.25 2.44 2.19 46,400 2.25 2.23
00-10-17 2.25 2.34 2.25 28,800 2.34 2.32
00-10-16 2.25 2.34 2.25 3,800 2.34 2.32
00-10-13 2.44 2.44 2.25 10,200 2.25 2.23
00-10-12 2.44 2.63 2.44 30,100 2.44 2.42
00-10-11 2.50 2.56 2.50 23,000 2.50 2.48
Date Open High Low Vol Cls adjCls
00-10-10 2.59 2.59 2.50 9,300 2.50 2.48
00-10-09 2.50 2.50 2.50 7,400 2.50 2.48
00-10-06 2.50 2.69 2.50 1,400 2.50 2.48
00-10-05 2.50 2.50 2.50 12,300 2.50 2.48
00-10-04 2.56 2.56 2.50 17,900 2.50 2.48
00-10-03 2.50 2.56 2.50 8,500 2.50 2.48
00-10-02 2.50 2.53 2.34 18,400 2.50 2.48
00-09-29 2.50 2.81 2.50 4,500 2.50 2.48
00-09-28 2.75 2.88 2.50 4,500 2.81 2.79
Date Open High Low Vol Cls adjCls
00-09-27 2.75 2.75 2.50 4,200 2.50 2.48
00-09-26 2.59 2.88 2.50 34,600 2.50 2.48
00-09-25 2.66 2.69 2.63 15,400 2.69 2.66
00-09-22 2.19 2.75 2.19 35,800 2.63 2.60
00-09-21 2.63 2.63 2.63 200 2.63 2.60
00-09-20 2.63 2.63 2.63 700 2.63 2.60
00-09-19 2.44 2.81 2.44 43,400 2.50 2.48
00-09-18 2.50 2.50 2.50 23,000 2.50 2.48
00-09-15 2.53 2.94 2.50 15,100 2.50 2.48
Date Open High Low Vol Cls adjCls
00-09-13 2.56 2.88 2.53 1,600 2.75 2.73
00-09-12 2.69 2.69 2.53 7,300 2.56 2.54
00-09-11 2.56 2.75 2.56 4,900 2.63 2.60
00-09-08 2.88 2.88 2.50 8,900 2.75 2.73
00-09-07 2.88 2.88 2.88 300 2.88 2.85
00-09-06 2.50 3.00 2.50 15,600 2.88 2.85
00-09-05 2.75 2.94 2.69 5,300 2.69 2.66
00-09-01 2.84 2.94 2.69 7,900 2.94 2.91
00-08-31 2.78 3.00 2.69 5,700 2.69 2.66
Date Open High Low Vol Cls adjCls
00-08-29 2.63 2.88 2.56 7,500 2.56 2.54
00-08-28 2.56 2.56 2.56 6,100 2.56 2.54
00-08-25 2.50 2.56 2.50 300 2.56 2.54
00-08-24 2.41 2.75 2.41 7,800 2.50 2.48
00-08-23 2.88 2.88 2.13 11,300 2.38 2.35
00-08-22 2.50 2.88 2.50 4,200 2.88 2.85
00-08-21 2.81 2.88 2.50 9,400 2.50 2.48
00-08-18 2.88 2.94 2.03 59,200 2.50 2.48
00-08-17 2.97 3.00 2.88 17,300 3.00 2.97
Date Open High Low Vol Cls adjCls
00-08-16 3.13 3.13 2.94 21,500 2.94 2.91
00-08-15 3.19 3.19 3.13 8,100 3.13 3.10
00-08-14 3.28 3.50 3.19 3,500 3.38 3.35
00-08-11 3.13 3.13 3.13 1,400 3.13 3.10
00-08-10 3.19 3.38 3.13 1,000 3.38 3.35
00-08-09 3.19 3.25 3.13 3,800 3.13 3.10
00-08-08 3.13 3.13 3.13 16,300 3.13 3.10
00-08-07 3.06 3.13 3.00 15,000 3.00 2.97
00-08-04 3.19 3.25 3.06 1,600 3.06 3.04
Date Open High Low Vol Cls adjCls
00-08-03 3.13 3.38 3.00 5,200 3.25 3.22
00-08-02 3.31 3.38 3.13 43,500 3.31 3.28
00-08-01 3.25 3.31 3.25 2,700 3.31 3.28
00-07-31 3.25 3.25 3.25 1,600 3.25 3.22
00-07-28 3.25 3.38 3.06 21,600 3.13 3.10
00-07-27 3.25 3.38 3.13 77,700 3.13 3.10
00-07-26 3.38 3.38 3.13 2,700 3.13 3.10
00-07-25 3.13 3.13 3.13 900 3.13 3.10
00-07-24 3.31 3.31 3.13 7,800 3.13 3.10
Date Open High Low Vol Cls adjCls
00-07-21 3.25 3.50 3.25 3,500 3.31 3.28
00-07-20 3.25 3.63 3.25 700 3.25 3.22
00-07-19 3.12 3.63 3.09 1,900 3.63 3.59
00-07-18 3.31 3.75 3.25 10,700 3.25 3.22
00-07-17 3.75 3.75 3.19 14,200 3.19 3.16
00-07-14 3.62 3.63 3.25 2,400 3.25 3.22
00-07-13 3.75 4.00 3.50 15,700 3.63 3.59
00-07-12 4.50 4.75 4.00 32,900 4.00 3.97
00-07-11 4.00 4.75 3.94 128,700 4.69 4.65
Date Open High Low Vol Cls adjCls
00-07-10 3.56 4.06 3.38 103,700 4.00 3.97
00-07-07 3.25 4.19 3.00 142,700 3.88 3.84
00-07-06 2.88 3.00 2.75 7,100 3.00 2.97
00-07-05 2.75 3.06 2.75 19,900 3.00 2.97
00-07-03 2.88 3.06 2.69 2,100 3.06 3.04
00-06-30 3.06 3.06 2.88 11,700 3.06 3.04
00-06-29 2.69 2.94 2.69 5,700 2.88 2.85
00-06-28 2.75 3.00 2.69 76,500 2.94 2.91
00-06-27 3.00 3.13 2.75 22,000 2.75 2.73
Date Open High Low Vol Cls adjCls
00-06-26 3.00 3.00 2.53 21,300 2.63 2.60
00-06-23 3.00 3.13 2.81 16,000 3.00 2.97
00-06-22 3.00 3.00 2.81 12,200 3.00 2.97
00-06-21 3.16 3.38 2.81 40,300 2.88 2.85
00-06-20 3.91 3.94 3.00 84,000 3.19 3.16
00-06-19 3.88 3.94 3.69 210,400 3.88 3.84
00-06-16 2.75 3.97 2.75 375,700 3.88 3.84
00-06-15 2.19 3.00 2.16 94,900 2.50 2.48
00-06-14 2.00 2.06 2.00 14,000 2.03 2.01
Date Open High Low Vol Cls adjCls
00-06-13 2.03 2.09 2.00 98,600 2.03 2.01
00-06-12 2.06 2.13 2.06 5,400 2.06 2.05
00-06-09 2.06 2.19 2.06 6,500 2.16 2.14
00-06-08 2.16 2.31 2.06 28,700 2.25 2.23
00-06-07 2.16 2.19 2.06 18,800 2.06 2.05
00-06-06 2.25 2.31 2.06 64,100 2.16 2.14
00-06-05 1.34 2.19 1.34 78,400 2.19 2.17
00-06-02 1.34 1.38 1.25 42,300 1.38 1.36
00-06-01 1.38 1.38 1.28 16,800 1.34 1.33
Date Open High Low Vol Cls adjCls
00-05-31 1.34 1.38 1.34 22,300 1.34 1.33
00-05-30 1.28 1.38 1.25 94,600 1.31 1.30
00-05-26 1.31 1.31 1.25 23,700 1.25 1.24
00-05-25 1.28 1.34 1.25 59,000 1.31 1.30
00-05-24 1.28 1.34 1.25 58,800 1.31 1.30
00-05-23 1.28 1.38 1.19 130,500 1.25 1.24
00-05-22 1.31 1.31 1.19 289,800 1.31 1.30
00-05-19 1.75 1.81 1.38 103,100 1.53 1.52
00-05-18 1.69 1.81 1.63 65,200 1.75 1.74
Date Open High Low Vol Cls adjCls
00-05-17 1.81 1.81 1.56 54,100 1.66 1.64
00-05-16 2.03 2.03 1.75 47,700 1.81 1.80
00-05-15 1.97 2.03 1.88 218,000 2.00 1.98
00-05-12 2.06 2.22 2.00 36,000 2.00 1.98
00-05-11 2.03 2.06 2.03 12,400 2.06 2.05
00-05-10 2.25 2.25 2.06 23,100 2.25 2.23
00-05-09 2.44 2.50 2.19 257,500 2.19 2.17
00-05-08 2.53 2.56 2.38 329,400 2.38 2.35
00-05-05 2.50 2.56 2.38 138,700 2.50 2.48
Date Open High Low Vol Cls adjCls
00-05-04 2.50 2.81 2.50 11,300 2.50 2.48
00-05-03 2.69 2.75 2.50 32,100 2.50 2.48
00-05-02 2.69 2.78 2.69 2,700 2.69 2.66
00-05-01 2.69 2.69 2.44 13,300 2.69 2.66
00-04-28 2.78 3.00 2.56 12,200 2.94 2.91
00-04-27 2.97 2.97 2.75 6,000 2.75 2.73
00-04-26 2.53 2.88 2.44 109,300 2.88 2.85
00-04-25 2.75 2.84 2.44 40,700 2.44 2.42
00-04-24 2.88 3.06 2.75 19,600 2.75 2.73
Date Open High Low Vol Cls adjCls
00-04-20 3.00 3.00 2.75 6,700 3.00 2.97
00-04-19 2.56 3.13 2.56 20,800 3.13 3.10
00-04-18 2.88 3.06 2.56 70,500 2.56 2.54
00-04-17 2.81 3.00 2.75 48,900 2.94 2.91
00-04-14 3.03 3.03 2.94 48,800 2.94 2.91
00-04-13 3.19 3.25 3.06 31,700 3.06 3.04
00-04-12 3.00 3.50 3.00 41,900 3.19 3.16
00-04-11 3.16 3.19 3.03 5,600 3.19 3.16
00-04-10 3.25 3.25 3.06 10,800 3.25 3.22
Date Open High Low Vol Cls adjCls
00-04-07 3.13 3.31 3.13 51,800 3.31 3.28
00-04-06 3.25 3.31 3.00 34,400 3.06 3.04
00-04-05 3.13 3.31 3.13 21,900 3.28 3.25
00-04-04 3.25 3.31 3.13 126,600 3.25 3.22
00-04-03 3.44 3.50 3.38 72,800 3.44 3.41
00-03-31 3.50 3.72 3.38 34,900 3.50 3.47
00-03-30 3.75 3.81 3.53 46,300 3.53 3.50
00-03-29 3.50 3.81 3.44 42,500 3.78 3.75
00-03-28 3.38 3.47 3.31 30,000 3.38 3.35
Date Open High Low Vol Cls adjCls
00-03-27 3.16 3.50 3.16 45,300 3.38 3.35
00-03-24 3.25 3.25 3.13 54,800 3.19 3.16
00-03-23 3.31 3.38 3.13 29,900 3.16 3.13
00-03-22 3.63 4.00 3.25 64,500 3.25 3.22
00-03-21 3.47 3.63 3.47 64,600 3.50 3.47
00-03-20 3.44 4.00 3.19 72,100 3.25 3.22
00-03-17 3.81 4.00 3.38 48,500 4.00 3.97
00-03-16 4.00 4.13 3.50 15,200 4.00 3.97
00-03-15 3.75 4.56 3.38 59,400 3.88 3.84
Date Open High Low Vol Cls adjCls
00-03-14 3.38 5.03 3.13 149,800 4.00 3.97
00-03-13 3.47 3.63 3.47 15,100 3.63 3.59
00-03-10 3.50 3.56 3.31 21,500 3.50 3.47
00-03-09 3.06 3.50 3.06 127,800 3.44 3.41
00-03-08 3.28 3.50 2.88 168,900 3.06 3.04
00-03-07 3.50 3.81 3.50 36,700 3.78 3.75
00-03-06 3.25 3.75 3.25 31,000 3.56 3.53
00-03-03 3.50 3.72 3.25 86,900 3.25 3.22
00-03-02 3.72 3.72 3.31 25,900 3.50 3.47
Date Open High Low Vol Cls adjCls
00-03-01 3.50 3.69 3.50 32,600 3.56 3.53
00-02-29 3.56 3.72 3.38 38,600 3.50 3.47
00-02-28 3.69 3.72 3.38 33,600 3.72 3.69
00-02-25 3.72 3.75 3.50 45,300 3.69 3.66
00-02-24 3.56 3.75 3.50 13,100 3.75 3.72
00-02-23 3.88 3.94 3.63 49,500 3.75 3.72
00-02-22 3.88 4.09 3.50 26,300 3.88 3.84
00-02-18 3.75 3.94 3.75 9,800 3.75 3.72
00-02-17 3.88 4.25 3.88 10,600 3.88 3.84
Date Open High Low Vol Cls adjCls
00-02-16 4.03 4.25 3.88 24,800 3.88 3.84
00-02-15 4.00 4.28 4.00 5,900 4.03 4.00
00-02-14 4.00 4.19 3.88 22,300 4.19 4.15
00-02-11 3.81 4.13 3.75 24,400 4.13 4.09
00-02-10 3.81 4.13 3.78 17,000 3.88 3.84
00-02-09 3.88 4.00 3.81 22,200 3.84 3.81
00-02-08 3.81 4.00 3.81 18,500 3.88 3.84
00-02-07 4.00 4.00 3.81 8,600 3.81 3.78
00-02-04 3.88 4.00 3.81 33,800 3.81 3.78
Date Open High Low Vol Cls adjCls
00-02-03 3.88 4.00 3.75 28,900 3.75 3.72
00-02-02 3.88 4.00 3.88 24,000 3.94 3.90
00-02-01 4.06 4.06 3.88 30,700 3.94 3.90
00-01-31 4.09 4.19 4.00 19,800 4.06 4.03
00-01-28 4.13 4.19 4.00 17,100 4.00 3.97
00-01-27 4.06 4.06 4.00 16,300 4.06 4.03
00-01-26 4.00 4.19 4.00 15,800 4.19 4.15
00-01-25 4.13 4.13 4.06 13,100 4.06 4.03
00-01-24 4.00 4.19 4.00 23,700 4.19 4.15
Date Open High Low Vol Cls adjCls
00-01-21 4.09 4.13 4.00 10,900 4.00 3.97
00-01-20 4.09 4.19 4.00 18,300 4.13 4.09
00-01-19 4.06 4.13 4.03 9,300 4.03 4.00
00-01-18 4.13 4.25 4.00 24,800 4.03 4.00
00-01-14 4.13 4.31 4.00 43,900 4.00 3.97
00-01-13 4.31 4.38 4.00 51,200 4.13 4.09
00-01-12 4.38 4.50 4.25 63,900 4.38 4.34
00-01-11 4.63 4.63 4.38 65,400 4.38 4.34
00-01-10 5.06 5.19 4.25 131,900 4.69 4.65
Date Open High Low Vol Cls adjCls
00-01-07 5.00 5.06 4.94 18,700 5.06 5.02
00-01-06 5.00 5.13 4.88 35,400 5.06 5.02
00-01-05 5.03 5.25 5.00 20,700 5.06 5.02
00-01-04 5.06 5.19 5.00 41,300 5.13 5.08
00-01-03 5.00 5.06 4.94 41,500 5.00 4.96
99-12-31 5.13 5.13 4.94 78,200 4.94 4.90
99-12-30 5.06 5.13 4.94 49,800 5.00 4.96
99-12-29 5.03 5.25 4.94 91,900 4.94 4.90
99-12-28 4.97 5.13 4.97 51,100 5.00 4.96
Date Open High Low Vol Cls adjCls
99-12-27 5.00 5.13 4.94 62,900 4.97 4.93
99-12-23 5.00 5.13 5.00 49,600 5.00 4.96
99-12-22 5.03 5.25 5.00 47,100 5.00 4.96
99-12-21 5.06 5.13 5.00 80,200 5.00 4.96
99-12-20 5.25 5.69 5.00 91,600 5.25 5.20
99-12-17 5.88 6.00 5.03 77,600 5.28 5.24
99-12-16 6.19 6.25 5.75 102,400 6.00 5.95
99-12-15 5.81 6.50 5.41 460,500 5.75 5.70
99-12-14 4.94 5.06 4.75 25,000 5.06 5.02
Date Open High Low Vol Cls adjCls
99-12-13 4.91 5.00 4.75 61,000 4.75 4.71
99-12-10 5.00 5.00 4.75 39,800 4.81 4.77
99-12-09 5.03 5.06 4.88 43,200 5.06 5.02
99-12-08 5.03 5.13 4.94 36,300 5.03 4.99
99-12-07 5.28 5.38 4.94 82,700 4.94 4.90
99-12-06 5.88 5.88 5.25 72,900 5.63 5.58
99-12-03 6.97 7.00 5.13 223,000 5.75 5.70
99-12-02 4.88 7.19 4.75 562,400 6.81 6.75
99-12-01 5.13 5.13 4.75 10,200 4.97 4.93
Date Open High Low Vol Cls adjCls
99-11-30 5.13 5.13 4.75 30,000 4.75 4.71
99-11-29 4.88 5.00 4.88 27,100 4.88 4.83
99-11-26 4.88 5.06 4.88 8,100 4.88 4.83
99-11-24 5.31 5.31 4.88 26,800 5.06 5.02
99-11-23 5.06 5.25 5.06 22,200 5.13 5.08
99-11-22 5.75 5.75 5.13 16,900 5.13 5.08
99-11-19 5.44 5.75 5.44 20,500 5.50 5.45
99-11-18 5.38 5.63 5.25 55,800 5.63 5.58
99-11-17 5.34 5.38 5.25 37,300 5.31 5.27
Date Open High Low Vol Cls adjCls
99-11-16 5.56 5.56 5.00 101,700 5.25 5.20
99-11-15 5.38 5.38 5.06 21,900 5.25 5.20
99-11-12 5.31 5.44 5.25 20,300 5.38 5.33
99-11-11 5.63 5.63 5.25 22,600 5.38 5.33
99-11-10 5.25 5.63 5.06 55,800 5.63 5.58
99-11-09 5.44 5.56 5.25 31,200 5.38 5.33
99-11-08 5.31 5.56 5.25 16,900 5.44 5.39
99-11-05 5.75 5.75 5.25 47,100 5.25 5.20
99-11-04 5.75 5.75 5.13 35,700 5.63 5.58
Date Open High Low Vol Cls adjCls
99-11-03 5.63 5.88 5.50 38,900 5.63 5.58
99-11-02 5.38 5.81 5.31 52,000 5.63 5.58
99-11-01 5.44 5.44 5.13 67,700 5.25 5.20
99-10-29 5.13 5.25 4.75 63,300 5.19 5.14
99-10-28 5.00 5.25 4.88 35,500 5.13 5.08
99-10-27 5.19 5.19 4.94 71,000 4.94 4.90
99-10-26 5.56 5.69 5.06 73,900 5.13 5.08
99-10-25 5.53 5.75 5.06 200,500 5.38 5.33
99-10-22 4.84 5.75 4.50 450,900 4.94 4.90
Date Open High Low Vol Cls adjCls
99-10-21 6.25 6.44 3.53 1,282,700 4.63 4.59
99-10-20 7.25 7.63 7.00 68,100 7.50 7.44
99-10-19 7.44 7.56 7.00 83,400 7.06 7.00
99-10-18 7.75 8.00 7.25 51,400 7.50 7.44
99-10-15 7.88 8.00 7.50 114,600 7.94 7.87
99-10-14 8.00 8.00 7.81 48,700 8.00 7.93
99-10-13 8.41 8.41 7.94 65,300 8.00 7.93
99-10-12 8.38 8.63 8.38 29,500 8.44 8.37
99-10-11 8.63 8.63 8.38 2,500 8.38 8.30
Date Open High Low Vol Cls adjCls
99-10-08 8.63 9.13 8.56 16,500 8.63 8.55
99-10-07 8.19 9.25 8.19 38,300 8.63 8.55
99-10-06 8.25 8.44 7.94 46,400 8.44 8.37
99-10-05 8.28 8.38 7.94 57,100 8.06 7.99
99-10-04 8.44 8.56 8.19 48,300 8.19 8.12
99-10-01 8.50 8.63 8.38 14,600 8.50 8.43
99-09-30 8.44 8.63 8.44 28,200 8.63 8.55
99-09-29 8.00 8.50 8.00 45,400 8.38 8.30
99-09-28 8.75 8.75 8.13 33,400 8.13 8.06
Date Open High Low Vol Cls adjCls
99-09-27 8.75 8.81 8.63 9,200 8.81 8.74
99-09-24 8.75 9.00 8.75 6,600 8.81 8.74
99-09-23 9.25 9.25 8.88 16,200 8.94 8.86
99-09-22 9.09 9.38 9.06 54,800 9.13 9.05
99-09-21 9.69 9.69 9.13 19,200 9.38 9.29
99-09-20 9.88 9.88 9.38 21,300 9.63 9.54
99-09-17 10.00 10.13 9.56 44,700 9.69 9.60
99-09-16 9.88 9.88 9.63 10,800 9.88 9.79
99-09-15 9.81 9.88 9.81 11,300 9.88 9.79
Date Open High Low Vol Cls adjCls
99-09-14 9.41 9.81 9.41 40,800 9.81 9.73
99-09-13 9.41 9.44 9.31 27,100 9.44 9.36
99-09-10 9.44 9.44 9.25 34,400 9.44 9.36
99-09-09 9.31 9.44 9.25 14,400 9.38 9.29
99-09-08 9.25 9.44 9.25 7,600 9.31 9.23
99-09-07 9.22 9.31 9.06 40,600 9.31 9.23
99-09-03 9.31 9.38 9.06 14,500 9.06 8.99
99-09-02 9.38 9.38 9.25 9,500 9.31 9.23
99-09-01 9.31 9.44 9.25 12,900 9.25 9.17
Date Open High Low Vol Cls adjCls
99-08-31 9.34 9.50 9.31 20,300 9.31 9.23
99-08-30 9.38 9.50 9.31 36,900 9.31 9.23
99-08-27 9.50 9.63 9.44 16,200 9.44 9.36
99-08-26 9.44 9.63 9.31 15,700 9.63 9.54
99-08-25 9.81 9.81 9.50 39,500 9.56 9.48
99-08-24 10.00 10.50 9.75 21,700 9.88 9.79
99-08-23 9.63 10.00 9.63 7,300 10.00 9.91
99-08-20 9.75 10.13 9.63 9,700 9.63 9.54
99-08-19 9.88 9.88 9.75 7,500 9.75 9.67
Date Open High Low Vol Cls adjCls
99-08-18 9.91 10.00 9.84 7,200 10.00 9.91
99-08-17 10.19 10.25 9.88 20,600 9.88 9.79
99-08-16 10.00 10.31 9.94 8,300 9.94 9.85
99-08-13 10.25 10.50 9.88 14,700 10.31 10.22
99-08-12 9.94 10.50 9.88 5,200 10.19 10.10
99-08-11 9.88 10.38 9.88 6,800 10.00 9.91
99-08-10 10.13 10.13 9.88 12,800 10.00 9.91
99-08-09 10.31 10.50 10.13 19,100 10.25 10.16
99-08-06 10.13 10.50 10.13 4,400 10.25 10.16
Date Open High Low Vol Cls adjCls
99-08-05 10.72 10.88 10.19 9,000 10.50 10.41
99-08-04 10.63 10.63 9.75 31,000 10.63 10.53
99-08-03 11.13 11.25 10.50 22,000 10.69 10.60
99-08-02 11.13 11.50 11.00 20,000 11.13 11.03
99-07-30 10.88 11.81 10.88 44,200 11.13 11.03
99-07-29 10.09 12.00 10.00 219,800 11.50 11.40
99-07-28 10.63 10.88 9.88 60,100 9.88 9.79
99-07-27 10.75 11.00 10.63 5,900 10.63 10.53
99-07-26 11.25 11.38 10.88 26,100 11.00 10.91
Date Open High Low Vol Cls adjCls
99-07-23 11.25 11.50 11.06 13,400 11.50 11.40
99-07-22 11.25 11.50 11.25 8,200 11.25 11.15
99-07-21 12.00 12.00 11.13 10,000 11.50 11.40
99-07-20 11.63 11.75 11.25 10,400 11.75 11.65
99-07-19 12.00 12.13 11.63 9,900 11.94 11.84
99-07-16 12.25 12.25 11.75 5,800 12.00 11.90
99-07-15 12.00 12.25 11.75 38,600 12.13 12.02
99-07-14 12.00 12.25 11.63 23,400 11.75 11.65
99-07-13 12.00 12.50 12.00 10,100 12.50 12.39
Date Open High Low Vol Cls adjCls
99-07-12 12.88 13.63 11.94 152,000 12.25 12.14
99-07-09 12.06 13.00 12.03 69,900 12.81 12.70
99-07-08 11.69 12.50 11.50 43,700 12.50 12.39
99-07-07 11.31 11.75 11.25 14,200 11.69 11.59
99-07-06 11.50 11.50 11.25 11,100 11.31 11.22
99-07-02 11.25 11.69 11.25 37,000 11.63 11.53
99-07-01 11.50 11.63 11.38 17,300 11.44 11.34
99-06-30 11.38 11.50 11.25 17,500 11.50 11.40
99-06-29 11.25 11.50 11.13 6,100 11.25 11.15
Date Open High Low Vol Cls adjCls
99-06-28 11.31 11.38 10.88 58,000 11.13 11.03
99-06-25 11.31 11.50 11.31 29,600 11.50 11.40
99-06-24 11.00 11.50 11.00 11,600 11.50 11.40
99-06-23 11.13 11.50 10.63 524,500 11.00 10.91
99-06-22 11.19 11.50 10.88 43,900 10.88 10.78
99-06-21 11.31 11.69 10.75 71,500 11.00 10.91
99-06-18 11.38 11.50 10.44 64,400 11.50 11.40
99-06-17 11.44 11.44 11.13 12,000 11.13 11.03
99-06-16 11.25 11.75 11.13 29,700 11.31 11.22
Date Open High Low Vol Cls adjCls
99-06-15 11.34 11.50 11.25 19,800 11.50 11.40
99-06-14 11.47 11.47 11.25 29,400 11.38 11.28
99-06-11 11.25 11.63 11.25 15,100 11.38 11.28
99-06-10 11.75 11.88 11.25 20,600 11.63 11.53
99-06-09 11.75 11.88 11.25 24,800 11.25 11.15
99-06-08 11.88 11.88 11.38 7,800 11.75 11.65
99-06-07 11.50 12.00 11.25 22,800 11.44 11.34
99-06-04 11.31 11.50 11.25 51,600 11.31 11.22
99-06-03 11.75 11.88 11.00 13,800 11.63 11.53
Date Open High Low Vol Cls adjCls
99-06-02 11.44 11.63 11.38 11,500 11.38 11.28
99-06-01 11.25 11.75 11.13 31,200 11.50 11.40
99-05-28 11.75 11.88 11.25 32,200 11.50 11.40
99-05-27 12.00 12.13 11.13 95,300 11.25 11.15
99-05-26 13.19 13.25 11.63 117,000 11.88 11.77
99-05-25 13.19 13.38 12.75 56,300 12.88 12.76
99-05-24 13.00 13.38 12.88 53,500 13.25 13.14
99-05-21 13.38 13.38 12.75 144,400 13.13 13.01
99-05-20 13.50 13.50 12.63 57,500 13.13 13.01
Date Open High Low Vol Cls adjCls
99-05-19 12.25 14.69 12.25 134,200 13.25 13.14
99-05-18 12.50 12.88 12.13 90,900 12.13 12.02
99-05-17 13.25 13.63 12.00 41,600 12.75 12.64
99-05-14 13.25 13.88 13.25 72,800 13.38 13.26
99-05-13 13.38 13.50 13.25 44,700 13.50 13.38
99-05-12 13.25 13.75 13.25 49,100 13.25 13.14
99-05-11 13.88 14.00 13.25 53,000 13.31 13.20
99-05-10 14.00 14.38 13.38 62,500 13.38 13.26
99-05-07 14.25 14.38 13.75 118,700 13.75 13.63
Date Open High Low Vol Cls adjCls
99-05-06 14.38 14.50 13.88 52,600 14.13 14.00
99-05-05 14.00 14.50 13.50 113,800 14.00 13.88
99-05-04 16.50 16.56 13.00 306,700 13.50 13.38
99-05-03 16.00 17.00 15.50 293,200 16.44 16.30
99-04-30 15.00 15.50 14.63 264,200 15.31 15.18
99-04-29 14.00 15.44 13.75 306,200 14.63 14.50
99-04-28 13.00 14.00 12.88 129,800 13.88 13.76
99-04-27 12.00 13.25 11.63 288,400 12.88 12.76
99-04-26 12.25 12.50 11.50 44,200 12.00 11.90
Date Open High Low Vol Cls adjCls
99-04-23 12.38 12.50 11.75 52,900 11.75 11.65
99-04-22 12.25 12.75 11.63 29,900 12.00 11.90
99-04-21 11.13 11.88 11.00 47,900 11.44 11.34
99-04-20 11.38 11.38 10.50 23,200 10.50 10.41
99-04-19 12.56 12.56 10.38 64,200 10.75 10.66
99-04-16 11.25 13.00 10.75 153,200 12.50 12.39
99-04-15 10.75 11.38 10.38 65,700 11.00 10.91
99-04-14 9.88 11.75 9.63 143,900 10.88 10.78
99-04-13 9.13 9.88 9.13 33,700 9.75 9.67
Date Open High Low Vol Cls adjCls
99-04-12 8.88 9.38 8.78 58,400 9.38 9.29
99-04-09 8.50 8.88 8.25 67,900 8.88 8.80
99-04-08 9.13 9.13 7.75 627,300 8.63 8.55
99-04-07 9.38 9.63 8.50 105,300 9.00 8.92
99-04-06 9.75 10.06 9.00 92,900 9.38 9.29
99-04-05 11.69 11.75 9.69 90,600 10.13 10.04
99-04-01 13.00 14.50 10.50 453,300 10.50 10.41
99-03-31 9.13 11.00 8.88 119,500 10.31 10.22
99-03-30 9.00 9.13 8.88 15,000 9.00 8.92
Date Open High Low Vol Cls adjCls
99-03-29 9.00 9.50 9.00 13,400 9.00 8.92
99-03-26 9.50 9.50 9.00 6,000 9.13 9.05
99-03-25 9.06 9.50 8.88 16,100 9.13 9.05
99-03-24 9.00 9.50 8.75 63,500 9.06 8.99
99-03-23 9.13 9.63 9.00 30,600 9.00 8.92
99-03-22 9.00 9.50 9.00 43,700 9.50 9.42
99-03-19 9.63 9.88 8.63 128,600 9.00 8.92
99-03-18 9.50 10.06 9.50 17,900 9.75 9.67
99-03-17 10.25 10.50 9.75 23,800 9.75 9.67
Date Open High Low Vol Cls adjCls
99-03-16 10.50 10.50 8.13 112,300 10.00 9.91
99-03-15 10.25 10.50 10.13 34,300 10.34 10.26
99-03-12 10.56 11.00 9.75 76,200 10.25 10.16
99-03-11 10.50 10.88 10.50 21,900 10.56 10.47
99-03-10 10.50 11.00 10.50 59,000 10.50 10.41
99-03-09 10.50 10.63 10.50 34,800 10.50 10.41
99-03-08 11.13 11.13 10.50 60,100 10.50 10.41
99-03-05 10.75 11.50 10.75 25,300 11.13 11.03
99-03-04 10.75 11.13 10.75 7,700 11.13 11.03
Date Open High Low Vol Cls adjCls
99-03-03 10.75 11.00 10.75 1,700 10.75 10.66
99-03-02 11.25 11.50 10.63 17,900 10.75 10.66
99-03-01 11.25 11.38 10.75 24,100 11.38 11.28
99-02-26 11.25 11.25 11.06 15,000 11.13 11.03
99-02-25 11.38 11.38 11.06 6,100 11.38 11.28
99-02-24 11.63 11.63 11.00 25,300 11.38 11.28
99-02-23 11.25 11.63 11.13 27,600 11.63 11.53
99-02-22 11.44 11.63 11.13 16,000 11.25 11.15
99-02-19 11.63 11.63 11.13 19,300 11.38 11.28
Date Open High Low Vol Cls adjCls
99-02-18 11.63 11.63 11.13 21,600 11.25 11.15
99-02-17 11.75 12.00 11.31 16,200 11.63 11.53
99-02-16 12.50 12.75 11.63 37,800 11.88 11.77
99-02-12 12.00 12.56 11.50 43,500 12.25 12.14
99-02-11 11.75 11.88 11.25 43,200 11.81 11.71
99-02-10 12.00 12.13 11.00 37,100 11.13 11.03
99-02-09 12.00 12.50 11.13 56,600 11.88 11.77
99-02-08 13.00 13.00 12.50 23,100 12.63 12.52
99-02-05 13.25 13.25 12.56 22,200 12.56 12.46
Date Open High Low Vol Cls adjCls
99-02-04 12.50 13.44 12.50 45,300 13.06 12.95
99-02-03 12.88 13.06 12.50 28,000 12.88 12.76
99-02-02 13.38 13.38 13.00 24,000 13.06 12.95
99-02-01 13.13 13.19 13.00 22,900 13.00 12.89
99-01-29 13.50 13.50 13.00 46,500 13.19 13.07
99-01-28 13.44 13.75 13.25 42,000 13.56 13.45
99-01-27 14.00 14.13 13.38 33,000 13.44 13.32
99-01-26 13.38 14.00 13.38 77,500 13.88 13.76
99-01-25 13.75 13.88 13.13 64,200 13.75 13.63
Date Open High Low Vol Cls adjCls
99-01-22 13.63 13.88 13.13 58,500 13.38 13.26
99-01-21 14.00 14.00 13.38 26,400 13.50 13.38
99-01-20 14.00 14.25 13.50 50,900 13.50 13.38
99-01-19 14.00 14.25 13.75 41,100 13.88 13.76
99-01-15 14.50 14.75 13.25 115,800 13.38 13.26
99-01-14 13.50 13.75 13.13 47,100 13.50 13.38
99-01-13 13.50 13.50 12.63 47,200 13.38 13.26
99-01-12 13.75 13.88 13.50 18,600 13.88 13.76
99-01-11 13.94 14.00 13.50 185,400 13.88 13.76
Date Open High Low Vol Cls adjCls
99-01-08 13.88 14.50 13.50 60,700 13.94 13.82
99-01-07 14.13 14.25 13.94 26,900 14.00 13.88
99-01-06 15.00 15.38 14.00 51,200 14.38 14.25
99-01-05 14.75 15.25 14.50 20,400 15.00 14.87
99-01-04 14.13 15.69 13.63 83,500 14.69 14.56
98-12-31 14.25 14.88 13.63 116,600 14.00 13.88
98-12-30 14.94 15.88 13.75 88,800 14.25 14.13
98-12-29 13.75 14.50 13.50 170,500 13.94 13.82
98-12-28 14.13 14.25 13.25 29,800 13.25 13.14
Date Open High Low Vol Cls adjCls
98-12-24 14.13 14.13 13.81 58,200 14.06 13.94
98-12-23 12.94 14.38 12.94 95,400 14.00 13.88
98-12-22 13.13 13.88 12.50 47,000 12.81 12.70
98-12-21 12.75 13.75 12.75 47,500 13.06 12.95
98-12-18 13.19 13.50 12.50 40,800 12.81 12.70
98-12-17 13.63 14.00 13.13 50,700 13.50 13.38
98-12-16 12.06 14.88 11.75 194,300 14.25 14.13
98-12-15 12.00 12.06 11.50 54,900 11.88 11.77
98-12-14 11.75 12.63 11.75 34,500 11.88 11.77
Date Open High Low Vol Cls adjCls
98-12-11 12.50 12.63 11.75 76,200 11.88 11.77
98-12-10 13.38 13.50 11.75 125,900 12.25 12.14
98-12-09 14.00 14.13 13.25 48,900 13.25 13.14
98-12-08 14.00 14.00 13.25 72,200 13.63 13.51
98-12-07 14.50 14.75 13.00 72,900 14.00 13.88
98-12-04 13.69 14.50 13.00 96,100 14.25 14.13
98-12-03 15.50 16.88 13.00 197,300 13.38 13.26
98-12-02 16.50 16.88 14.13 174,300 16.25 16.11
98-12-01 19.75 20.00 15.25 490,000 17.13 16.98
Date Open High Low Vol Cls adjCls
98-11-30 16.38 36.88 16.38 2,121,200 19.13 18.96
98-11-27 14.00 16.75 13.38 239,500 16.50 16.36
98-11-24 12.81 12.81 12.50 30,300 12.75 12.64
98-11-23 13.00 13.00 12.69 57,800 12.69 12.58
98-11-20 12.69 13.31 12.44 143,000 12.75 12.64
98-11-19 12.13 12.38 11.63 29,300 12.00 11.90
98-11-18 11.00 12.00 10.75 23,700 11.88 11.77
98-11-17 10.63 10.88 10.13 26,900 10.75 10.66
98-11-16 11.13 11.13 10.25 33,600 10.75 10.66
Date Open High Low Vol Cls adjCls
98-11-13 12.00 12.25 11.50 27,500 11.50 11.40
98-11-12 11.00 11.13 10.75 5,900 11.00 10.91
98-11-11 11.13 11.50 11.13 6,300 11.19 11.09
98-11-10 11.00 11.13 10.75 5,900 11.00 10.91
98-11-09 10.75 11.00 10.50 12,300 10.75 10.66
98-11-06 10.63 10.63 10.50 1,700 10.50 10.41
98-11-05 10.50 10.50 10.50 5,400 10.50 10.41
98-11-04 10.00 10.63 10.00 11,700 10.50 10.41
98-11-03 10.25 10.38 10.00 3,000 10.38 10.29
Date Open High Low Vol Cls adjCls
98-11-02 10.50 10.50 9.94 16,400 10.25 10.16
98-10-30 9.88 10.63 9.88 9,800 10.00 9.91
98-10-29 10.00 10.00 9.88 18,800 9.88 9.79
98-10-28 10.00 10.00 9.75 2,400 10.00 9.91
98-10-27 9.50 10.00 9.50 5,600 10.00 9.91
98-10-26 10.00 10.00 9.50 12,100 9.81 9.73
98-10-23 10.25 10.25 9.88 5,900 10.00 9.91
98-10-22 9.13 10.00 9.13 4,600 10.00 9.91
98-10-21 9.63 9.63 9.13 2,500 9.25 9.17
Date Open High Low Vol Cls adjCls
98-10-20 8.63 9.63 8.25 16,300 9.50 9.42
98-10-19 8.50 8.50 8.25 6,600 8.50 8.43
98-10-16 8.25 8.63 8.13 7,500 8.56 8.49
98-10-15 8.38 8.38 8.00 5,400 8.13 8.06
98-10-14 8.38 8.38 8.00 4,500 8.00 7.93
98-10-13 8.00 8.13 8.00 13,000 8.00 7.93
98-10-12 8.25 8.38 8.00 10,600 8.06 7.99
98-10-09 8.13 8.25 8.00 6,700 8.00 7.93
98-10-08 8.06 8.38 8.00 5,600 8.19 8.12
Date Open High Low Vol Cls adjCls
98-10-07 8.38 8.38 8.00 1,200 8.38 8.30
98-10-06 8.25 8.50 8.00 2,500 8.50 8.43
98-10-05 8.00 8.50 8.00 4,900 8.00 7.93
98-10-02 8.13 9.00 8.13 14,100 8.13 8.06
98-10-01 8.50 8.75 8.25 2,400 8.25 8.18
98-09-30 9.00 9.00 8.63 2,400 8.63 8.55
98-09-29 9.13 9.13 8.38 8,400 9.00 8.92
98-09-28 8.50 8.88 8.50 4,600 8.63 8.55
98-09-25 8.50 8.50 7.88 26,800 8.25 8.18
Date Open High Low Vol Cls adjCls
98-09-24 8.81 8.88 8.25 13,600 8.75 8.67
98-09-23 8.38 8.75 8.38 5,100 8.63 8.55
98-09-22 8.75 8.75 8.38 3,400 8.75 8.67
98-09-21 9.00 9.00 8.50 5,700 8.88 8.80
98-09-18 9.00 9.13 8.25 18,500 8.50 8.43
98-09-17 8.88 9.00 8.88 5,300 9.00 8.92
98-09-16 9.00 9.25 9.00 12,000 9.25 9.17
98-09-15 8.50 9.25 8.50 3,700 9.13 9.05
98-09-14 8.50 9.13 8.50 11,000 9.13 9.05
Date Open High Low Vol Cls adjCls
98-09-11 9.25 9.25 8.50 16,000 9.00 8.92
98-09-10 9.25 9.38 8.75 4,800 8.75 8.67
98-09-09 8.75 9.50 8.00 19,500 9.00 8.92
98-09-08 8.50 8.75 8.00 22,200 8.38 8.30
98-09-04 8.63 8.63 7.75 15,000 8.00 7.93
98-09-03 8.50 8.50 8.00 13,900 8.50 8.43
98-09-02 8.50 9.00 8.13 34,300 8.50 8.43
98-09-01 8.25 8.75 8.00 56,900 8.25 8.18
98-08-31 9.75 9.75 8.25 41,700 8.88 8.80
Date Open High Low Vol Cls adjCls
98-08-28 9.69 9.75 9.38 54,800 9.75 9.67
98-08-27 9.63 9.88 9.38 22,600 9.75 9.67
98-08-26 10.00 10.13 9.25 42,900 9.75 9.67
98-08-25 10.25 10.88 10.13 31,800 10.38 10.29
98-08-24 10.63 11.13 10.38 32,000 10.75 10.66
98-08-21 11.13 11.13 10.63 18,100 11.13 11.03
98-08-20 11.13 11.25 11.00 15,600 11.00 10.91
98-08-19 11.88 11.88 11.25 43,300 11.25 11.15
98-08-18 11.63 11.75 11.50 10,000 11.75 11.65
Date Open High Low Vol Cls adjCls
98-08-17 11.50 11.63 11.50 5,200 11.50 11.40
98-08-14 11.75 12.25 11.38 29,800 11.75 11.65
98-08-13 11.50 11.75 11.25 7,300 11.50 11.40
98-08-12 11.13 11.38 11.00 2,500 11.38 11.28
98-08-11 11.50 11.63 11.13 7,500 11.63 11.53
98-08-10 11.50 11.88 11.50 3,200 11.88 11.77
98-08-07 11.25 11.63 11.19 23,400 11.50 11.40
98-08-06 11.25 11.25 11.00 149,000 11.25 11.15
98-08-05 10.75 11.50 10.75 4,800 11.25 11.15
Date Open High Low Vol Cls adjCls
98-08-04 12.00 12.00 11.00 37,000 11.00 10.91
98-08-03 12.38 12.88 11.25 25,200 12.00 11.90
98-07-31 14.75 15.25 12.50 151,600 12.63 12.52
98-07-30 12.19 14.25 11.88 107,800 14.00 13.88
98-07-29 12.38 12.44 12.00 16,700 12.13 12.02
98-07-28 12.50 12.88 12.38 14,900 12.38 12.27
98-07-27 12.38 12.69 12.25 7,400 12.69 12.58
98-07-24 12.94 12.94 12.63 12,900 12.63 12.52
98-07-23 12.94 13.00 12.88 21,200 12.88 12.76
Date Open High Low Vol Cls adjCls
98-07-22 12.88 13.06 12.88 14,500 12.94 12.83
98-07-21 13.13 13.25 12.75 136,200 12.88 12.76
98-07-20 13.00 13.13 12.88 95,100 13.13 13.01
98-07-17 12.88 13.00 12.88 19,500 12.94 12.83
98-07-16 12.25 13.13 12.13 287,400 13.13 13.01
98-07-15 13.13 13.13 12.25 83,100 12.75 12.64
98-07-14 13.00 13.38 12.88 210,000 13.06 12.95
98-07-13 13.13 13.13 12.75 21,400 13.00 12.89
98-07-10 12.75 13.25 12.63 36,500 13.00 12.89
Date Open High Low Vol Cls adjCls
98-07-09 13.00 13.25 12.63 63,800 12.75 12.64
98-07-08 13.50 13.63 12.88 110,500 13.00 12.89
98-07-07 14.25 14.38 12.50 151,000 13.13 13.01
98-07-06 11.88 13.50 11.75 160,200 13.25 13.14
98-07-02 11.13 12.00 11.06 118,700 11.88 11.77
98-07-01 11.13 11.13 11.00 45,100 11.13 11.03
98-06-30 11.25 11.38 11.00 31,500 11.00 10.91
98-06-29 11.25 11.31 11.00 39,500 11.00 10.91
98-06-26 11.00 11.44 11.00 37,900 11.31 11.22
Date Open High Low Vol Cls adjCls
98-06-25 11.38 11.56 11.00 142,300 11.00 10.91
98-06-24 11.50 11.56 11.38 51,700 11.56 11.46
98-06-23 11.56 11.56 11.38 14,800 11.50 11.40
98-06-22 11.50 11.56 11.38 27,100 11.56 11.46
98-06-19 11.50 11.50 11.25 35,700 11.50 11.40
98-06-18 11.75 11.75 11.25 177,100 11.25 11.15
98-06-17 11.63 11.81 11.63 39,700 11.63 11.53
98-06-16 12.25 12.50 11.50 212,100 11.75 11.65
98-06-15 12.25 12.50 12.13 77,400 12.25 12.14
Date Open High Low Vol Cls adjCls
98-06-12 12.38 13.00 12.25 1,585,700 12.38 12.27