Harte-Hanks Inc. (HHS)

3.84
+0.035 (+0.914%)
Exchange
NYQ
Day Range
3.770 - 3.870
52 Week Range
3.670 - 8.270
Open
3.770
Avg. Vol
231,626
Market Cap
238.38M
Short ratio
3.080
PE ratio
17.410
PEG Ratio
-1.190
Earnings Share
0.222

Harte-Hanks Inc. (HHS) Historicals

Date Open High Low Vol Cls adjCls
15-09-04 3.77 3.89 3.77 151,300 3.83 3.83
15-09-03 3.85 3.90 3.80 312,800 3.83 3.83
15-09-02 3.81 3.88 3.78 250,300 3.82 3.82
15-09-01 3.79 3.89 3.67 377,200 3.75 3.75
15-08-31 4.00 4.04 3.83 442,000 3.85 3.85
15-08-28 4.08 4.09 3.98 328,600 4.04 4.04
15-08-27 4.26 4.28 4.12 206,400 4.17 4.09
15-08-26 4.20 4.28 4.12 244,200 4.25 4.16
15-08-25 4.33 4.33 4.09 207,000 4.10 4.02
Date Open High Low Vol Cls adjCls
15-08-24 4.28 4.37 4.21 265,100 4.21 4.12
15-08-21 4.41 4.54 4.38 251,600 4.44 4.35
15-08-20 4.60 4.60 4.49 194,200 4.50 4.41
15-08-19 4.65 4.71 4.56 144,800 4.65 4.56
15-08-18 4.89 4.89 4.67 109,800 4.67 4.57
15-08-17 4.90 4.98 4.85 158,100 4.93 4.83
15-08-14 4.80 4.92 4.80 201,100 4.91 4.81
15-08-13 4.84 4.89 4.79 135,700 4.79 4.69
15-08-12 4.80 4.98 4.76 407,400 4.88 4.78
Date Open High Low Vol Cls adjCls
15-08-11 4.82 4.96 4.78 313,800 4.89 4.79
15-08-10 4.69 4.95 4.65 290,600 4.85 4.75
15-08-07 4.64 4.77 4.64 171,500 4.67 4.57
15-08-06 4.66 4.68 4.60 122,300 4.64 4.55
15-08-05 4.71 4.71 4.60 254,000 4.65 4.56
15-08-04 4.68 4.77 4.65 168,400 4.68 4.58
15-08-03 4.65 4.76 4.64 280,400 4.70 4.60
15-07-31 4.61 4.73 4.50 338,500 4.69 4.59
15-07-30 4.98 5.08 4.55 364,200 4.59 4.50
Date Open High Low Vol Cls adjCls
15-07-29 5.08 5.10 4.98 160,100 5.06 4.96
15-07-28 5.01 5.15 4.93 208,500 5.13 5.03
15-07-27 4.99 5.07 4.95 172,600 5.02 4.92
15-07-24 5.02 5.08 4.99 171,100 5.03 4.93
15-07-23 4.91 5.14 4.91 252,100 5.06 4.96
15-07-22 4.80 4.98 4.70 341,100 4.90 4.80
15-07-21 5.24 5.32 4.85 449,700 4.85 4.75
15-07-20 5.32 5.32 4.92 334,200 4.95 4.85
15-07-17 5.30 5.37 5.30 207,600 5.34 5.23
Date Open High Low Vol Cls adjCls
15-07-16 5.34 5.47 5.29 266,200 5.30 5.19
15-07-15 5.50 5.52 5.33 211,500 5.35 5.24
15-07-14 5.49 5.54 5.47 173,400 5.49 5.38
15-07-13 5.53 5.59 5.47 235,700 5.50 5.39
15-07-10 5.54 5.60 5.43 227,500 5.45 5.34
15-07-09 5.87 5.87 5.48 303,800 5.49 5.38
15-07-08 5.65 5.85 5.65 801,700 5.77 5.65
15-07-07 5.72 5.73 5.53 282,000 5.67 5.55
15-07-06 5.94 5.95 5.70 346,600 5.72 5.60
Date Open High Low Vol Cls adjCls
15-07-02 6.03 6.06 5.91 143,500 5.92 5.80
15-07-01 5.98 6.17 5.95 222,700 6.00 5.88
15-06-30 6.10 6.10 5.95 186,500 5.96 5.84
15-06-29 6.26 6.29 6.06 143,900 6.07 5.95
15-06-26 6.34 6.42 6.26 358,800 6.32 6.19
15-06-25 6.34 6.43 6.24 99,500 6.32 6.19
15-06-24 6.31 6.36 6.24 111,800 6.29 6.16
15-06-23 6.42 6.42 6.31 104,700 6.32 6.19
15-06-22 6.54 6.54 6.43 118,700 6.46 6.33
Date Open High Low Vol Cls adjCls
15-06-19 6.39 6.57 6.30 349,900 6.49 6.36
15-06-18 6.23 6.41 6.23 144,100 6.38 6.25
15-06-17 6.34 6.34 6.18 131,900 6.22 6.09
15-06-16 6.20 6.35 6.20 151,700 6.32 6.19
15-06-15 6.27 6.27 6.11 151,300 6.21 6.08
15-06-12 6.34 6.34 6.25 106,900 6.29 6.16
15-06-11 6.21 6.36 6.21 96,000 6.35 6.22
15-06-10 6.18 6.26 6.18 223,300 6.22 6.09
15-06-09 6.11 6.22 6.02 107,300 6.13 6.01
Date Open High Low Vol Cls adjCls
15-06-08 6.06 6.16 6.05 162,900 6.14 6.01
15-06-05 6.14 6.17 6.05 208,500 6.12 6.00
15-06-04 6.23 6.31 6.10 111,800 6.14 6.01
15-06-03 6.27 6.34 6.16 166,200 6.29 6.16
15-06-02 6.15 6.33 6.15 189,800 6.26 6.13
15-06-01 6.31 6.32 6.15 195,000 6.21 6.08
15-05-29 6.39 6.42 6.19 196,800 6.26 6.13
15-05-28 5.95 6.45 5.93 451,500 6.42 6.29
15-05-27 6.08 6.12 5.75 2,815,000 6.05 5.84
Date Open High Low Vol Cls adjCls
15-05-26 6.13 6.19 5.97 265,200 6.08 5.87
15-05-22 6.13 6.24 6.06 364,200 6.19 5.98
15-05-21 6.31 6.36 6.12 171,300 6.15 5.94
15-05-20 6.37 6.41 6.30 141,000 6.33 6.11
15-05-19 6.44 6.49 6.34 106,000 6.38 6.16
15-05-18 6.46 6.50 6.36 140,600 6.46 6.24
15-05-15 6.43 6.43 6.31 83,100 6.40 6.18
15-05-14 6.33 6.45 6.32 200,000 6.43 6.21
15-05-13 6.35 6.41 6.30 105,800 6.32 6.10
Date Open High Low Vol Cls adjCls
15-05-12 6.38 6.42 6.26 84,100 6.35 6.13
15-05-11 6.31 6.47 6.31 169,500 6.44 6.22
15-05-08 6.37 6.38 6.32 148,300 6.34 6.12
15-05-07 6.30 6.38 6.23 181,900 6.32 6.10
15-05-06 6.33 6.37 6.25 169,000 6.31 6.09
15-05-05 6.44 6.48 6.21 313,100 6.30 6.08
15-05-04 6.40 6.54 6.34 332,400 6.45 6.23
15-05-01 6.81 6.81 6.41 189,100 6.42 6.20
15-04-30 6.07 6.85 6.07 245,300 6.79 6.56
Date Open High Low Vol Cls adjCls
15-04-29 7.58 7.68 7.49 111,200 7.55 7.29
15-04-28 7.47 7.74 7.39 166,900 7.73 7.47
15-04-27 7.65 7.79 7.45 157,100 7.50 7.24
15-04-24 7.66 7.76 7.66 91,800 7.72 7.46
15-04-23 7.75 7.80 7.65 136,100 7.68 7.42
15-04-22 7.72 7.80 7.58 123,300 7.73 7.47
15-04-21 7.77 7.90 7.66 183,700 7.79 7.52
15-04-20 7.54 7.80 7.54 240,000 7.75 7.49
15-04-17 7.66 7.76 7.46 150,100 7.48 7.22
Date Open High Low Vol Cls adjCls
15-04-16 7.49 7.87 7.49 169,600 7.77 7.50
15-04-15 7.62 7.62 7.40 196,100 7.55 7.29
15-04-14 7.69 7.72 7.55 169,200 7.68 7.42
15-04-13 7.50 7.69 7.41 139,600 7.63 7.37
15-04-10 7.54 7.56 7.45 246,400 7.48 7.22
15-04-09 7.57 7.63 7.41 61,400 7.50 7.24
15-04-08 7.65 7.71 7.53 242,500 7.58 7.32
15-04-07 7.74 7.77 7.55 284,100 7.62 7.36
15-04-06 7.68 7.79 7.67 94,000 7.73 7.47
Date Open High Low Vol Cls adjCls
15-04-02 7.74 7.78 7.66 72,800 7.75 7.49
15-04-01 7.73 7.87 7.67 123,200 7.71 7.45
15-03-31 7.81 7.83 7.68 208,800 7.80 7.53
15-03-30 7.77 7.89 7.77 79,300 7.84 7.57
15-03-27 7.76 7.86 7.70 208,100 7.76 7.50
15-03-26 7.69 7.81 7.59 89,600 7.77 7.50
15-03-25 7.97 7.98 7.69 132,000 7.69 7.43
15-03-24 7.88 8.00 7.87 100,600 7.94 7.67
15-03-23 7.88 7.95 7.84 157,800 7.89 7.62
Date Open High Low Vol Cls adjCls
15-03-20 7.82 7.90 7.78 218,300 7.86 7.59
15-03-19 7.85 7.95 7.75 67,600 7.80 7.53
15-03-18 7.84 7.92 7.69 110,700 7.87 7.60
15-03-17 7.81 7.89 7.81 163,500 7.87 7.60
15-03-16 7.70 7.88 7.70 110,100 7.81 7.54
15-03-13 7.79 7.79 7.49 90,800 7.63 7.37
15-03-12 7.50 7.78 7.47 148,200 7.76 7.50
15-03-11 7.41 7.48 7.35 136,400 7.40 7.15
15-03-10 7.51 7.56 7.31 114,500 7.44 7.19
Date Open High Low Vol Cls adjCls
15-03-09 7.60 7.67 7.52 69,900 7.60 7.34
15-03-06 7.67 7.76 7.54 93,000 7.55 7.29
15-03-05 7.80 7.87 7.67 77,300 7.77 7.50
15-03-04 7.80 7.89 7.75 148,000 7.78 7.51
15-03-03 7.84 7.90 7.75 90,000 7.80 7.53
15-03-02 7.73 7.94 7.60 166,400 7.84 7.57
15-02-27 7.86 7.89 7.74 147,100 7.75 7.49
15-02-26 7.87 7.93 7.80 73,700 7.84 7.57
15-02-25 7.98 8.01 7.92 92,700 7.94 7.59
Date Open High Low Vol Cls adjCls
15-02-24 7.97 8.09 7.94 73,700 7.97 7.62
15-02-23 8.01 8.03 7.90 75,200 7.97 7.62
15-02-20 8.08 8.10 8.00 91,500 8.04 7.68
15-02-19 8.06 8.15 8.06 92,100 8.07 7.71
15-02-18 7.98 8.11 7.98 131,800 8.05 7.69
15-02-17 8.06 8.19 7.99 187,000 8.02 7.66
15-02-13 7.99 8.08 7.95 145,200 8.03 7.67
15-02-12 8.10 8.27 7.98 362,500 7.99 7.63
15-02-11 8.03 8.10 8.00 189,100 8.03 7.67
Date Open High Low Vol Cls adjCls
15-02-10 8.05 8.08 7.96 182,600 8.04 7.68
15-02-09 8.05 8.13 7.99 224,500 8.04 7.68
15-02-06 8.00 8.11 7.91 285,500 8.10 7.74
15-02-05 7.80 8.09 7.69 262,500 7.99 7.63
15-02-04 7.73 7.80 7.52 153,800 7.76 7.41
15-02-03 7.51 7.73 7.41 156,800 7.73 7.39
15-02-02 7.33 7.50 7.29 178,500 7.45 7.12
15-01-30 7.45 7.51 7.25 153,600 7.27 6.95
15-01-29 7.41 7.63 7.35 159,200 7.52 7.19
Date Open High Low Vol Cls adjCls
15-01-28 7.57 7.57 7.26 116,700 7.38 7.05
15-01-27 7.51 7.59 7.49 88,200 7.52 7.19
15-01-26 7.65 7.65 7.51 51,600 7.58 7.24
15-01-23 7.77 7.77 7.59 56,600 7.65 7.31
15-01-22 7.58 7.76 7.52 177,800 7.75 7.41
15-01-21 7.46 7.64 7.41 197,200 7.58 7.24
15-01-20 7.52 7.52 7.29 136,500 7.44 7.11
15-01-16 7.39 7.52 7.35 109,100 7.48 7.15
15-01-15 7.58 7.58 7.40 148,600 7.44 7.11
Date Open High Low Vol Cls adjCls
15-01-14 7.49 7.58 7.40 146,100 7.54 7.20
15-01-13 7.60 7.75 7.46 203,800 7.60 7.26
15-01-12 7.47 7.61 7.39 263,900 7.52 7.19
15-01-09 7.43 7.52 7.40 132,700 7.45 7.12
15-01-08 7.45 7.60 7.34 300,400 7.44 7.11
15-01-07 7.37 7.43 7.22 348,500 7.42 7.09
15-01-06 7.75 7.75 7.25 242,100 7.30 6.98
15-01-05 7.70 7.84 7.60 218,200 7.77 7.42
15-01-02 7.80 7.87 7.53 165,600 7.74 7.40
Date Open High Low Vol Cls adjCls
14-12-31 7.71 7.81 7.60 190,200 7.74 7.40
14-12-30 7.63 7.75 7.58 96,000 7.71 7.37
14-12-29 7.53 7.67 7.47 152,000 7.63 7.29
14-12-26 7.40 7.56 7.40 69,400 7.48 7.15
14-12-24 7.43 7.44 7.28 59,600 7.35 7.02
14-12-23 7.46 7.58 7.40 125,500 7.43 7.10
14-12-22 7.36 7.59 7.35 154,600 7.46 7.13
14-12-19 7.21 7.46 7.14 792,900 7.40 7.07
14-12-18 7.25 7.44 7.15 227,000 7.23 6.91
Date Open High Low Vol Cls adjCls
14-12-17 7.17 7.21 7.07 171,100 7.21 6.89
14-12-16 6.97 7.19 6.94 289,400 7.13 6.81
14-12-15 6.84 6.99 6.79 261,800 6.97 6.66
14-12-12 6.75 6.99 6.72 229,400 6.83 6.53
14-12-11 6.75 7.00 6.75 301,400 6.87 6.56
14-12-10 6.74 6.90 6.70 218,900 6.71 6.41
14-12-09 6.60 6.83 6.51 254,100 6.79 6.49
14-12-08 6.81 6.90 6.64 139,800 6.68 6.38
14-12-05 6.95 7.17 6.82 233,900 6.87 6.56
Date Open High Low Vol Cls adjCls
14-12-04 6.81 7.00 6.80 219,100 6.96 6.65
14-12-03 6.65 6.93 6.65 260,800 6.84 6.54
14-12-02 6.28 6.68 6.28 244,200 6.67 6.37
14-12-01 6.15 6.32 6.09 343,600 6.20 5.92
14-11-28 6.31 6.40 6.10 94,600 6.12 5.85
14-11-26 6.11 6.36 6.11 131,100 6.31 6.03
14-11-25 6.16 6.27 6.06 251,400 6.21 5.85
14-11-24 6.17 6.23 6.11 202,800 6.18 5.82
14-11-21 6.30 6.30 6.10 191,300 6.15 5.80
Date Open High Low Vol Cls adjCls
14-11-20 6.18 6.27 6.17 132,900 6.19 5.83
14-11-19 6.38 6.51 6.11 146,600 6.19 5.83
14-11-18 6.45 6.50 6.38 127,900 6.40 6.03
14-11-17 6.53 6.63 6.42 138,800 6.43 6.06
14-11-14 6.65 6.68 6.51 234,400 6.55 6.17
14-11-13 6.75 6.79 6.60 71,200 6.63 6.25
14-11-12 6.66 6.76 6.63 163,500 6.75 6.36
14-11-11 6.78 6.78 6.68 115,600 6.72 6.33
14-11-10 6.73 6.94 6.72 211,700 6.77 6.38
Date Open High Low Vol Cls adjCls
14-11-07 6.66 6.77 6.61 127,800 6.75 6.36
14-11-06 6.64 6.74 6.60 130,300 6.73 6.34
14-11-05 6.56 6.68 6.53 258,800 6.63 6.25
14-11-04 6.55 6.65 6.50 150,800 6.52 6.14
14-11-03 6.56 6.74 6.47 309,500 6.58 6.20
14-10-31 6.72 6.72 6.46 344,200 6.51 6.14
14-10-30 6.10 6.72 6.10 333,100 6.56 6.18
14-10-29 6.41 6.41 6.06 243,600 6.09 5.74
14-10-28 5.93 6.39 5.93 202,000 6.39 6.02
Date Open High Low Vol Cls adjCls
14-10-27 5.90 5.96 5.89 153,900 5.94 5.60
14-10-24 6.02 6.02 5.92 121,800 5.95 5.61
14-10-23 6.02 6.10 5.96 177,500 6.00 5.65
14-10-22 5.99 6.05 5.94 114,000 5.96 5.62
14-10-21 5.98 6.05 5.97 139,500 6.00 5.65
14-10-20 5.92 5.99 5.92 199,300 5.97 5.63
14-10-17 6.14 6.15 5.92 176,100 5.93 5.59
14-10-16 5.75 6.17 5.72 181,100 6.04 5.69
14-10-15 5.78 5.94 5.75 258,500 5.83 5.49
Date Open High Low Vol Cls adjCls
14-10-14 5.75 6.13 5.75 227,400 5.89 5.55
14-10-13 5.78 5.83 5.65 274,200 5.68 5.35
14-10-10 5.85 6.01 5.79 243,200 5.79 5.46
14-10-09 6.08 6.08 5.88 179,900 5.90 5.56
14-10-08 6.02 6.16 5.86 218,900 6.08 5.73
14-10-07 6.16 6.17 6.03 130,200 6.05 5.70
14-10-06 6.26 6.27 6.12 138,100 6.18 5.82
14-10-03 6.26 6.31 6.15 158,800 6.27 5.91
14-10-02 6.14 6.22 6.13 144,300 6.17 5.81
Date Open High Low Vol Cls adjCls
14-10-01 6.37 6.37 6.09 363,100 6.16 5.81
14-09-30 6.46 6.58 6.36 302,300 6.37 6.00
14-09-29 6.43 6.53 6.39 160,900 6.46 6.09
14-09-26 6.40 6.50 6.37 123,300 6.48 6.11
14-09-25 6.45 6.49 6.33 174,400 6.40 6.03
14-09-24 6.56 6.56 6.46 146,600 6.48 6.11
14-09-23 6.53 6.56 6.50 197,200 6.54 6.16
14-09-22 6.52 6.63 6.52 174,500 6.56 6.18
14-09-19 6.58 6.62 6.52 469,600 6.55 6.17
Date Open High Low Vol Cls adjCls
14-09-18 6.56 6.60 6.51 183,900 6.55 6.17
14-09-17 6.58 6.65 6.51 189,700 6.55 6.17
14-09-16 6.48 6.65 6.45 266,100 6.56 6.18
14-09-15 6.60 6.68 6.45 141,000 6.48 6.11
14-09-12 6.79 6.79 6.55 139,900 6.62 6.24
14-09-11 6.68 6.85 6.68 145,200 6.77 6.38
14-09-10 6.71 6.75 6.62 130,000 6.74 6.35
14-09-09 6.82 6.82 6.70 189,300 6.73 6.34
14-09-08 6.94 6.95 6.81 125,500 6.82 6.43
Date Open High Low Vol Cls adjCls
14-09-05 6.89 7.00 6.83 97,800 6.96 6.56
14-09-04 7.17 7.18 6.93 66,100 6.94 6.54
14-09-03 7.08 7.23 7.05 194,100 7.14 6.73
14-09-02 7.00 7.08 6.96 137,400 7.06 6.65
14-08-29 7.03 7.04 6.93 163,600 7.01 6.61
14-08-28 6.77 7.11 6.76 212,300 7.05 6.64
14-08-27 6.87 6.87 6.77 125,400 6.83 6.36
14-08-26 6.83 6.88 6.80 74,500 6.83 6.36
14-08-25 6.89 6.92 6.80 61,100 6.82 6.35
Date Open High Low Vol Cls adjCls
14-08-22 6.78 6.90 6.75 107,400 6.88 6.40
14-08-21 6.75 6.83 6.68 75,000 6.80 6.33
14-08-20 6.90 6.96 6.75 63,700 6.76 6.29
14-08-19 6.96 7.00 6.93 56,600 6.96 6.48
14-08-18 7.01 7.01 6.74 124,700 6.96 6.48
14-08-15 7.03 7.03 6.84 140,600 6.93 6.45
14-08-14 7.00 7.02 6.93 79,700 6.93 6.45
14-08-13 7.00 7.05 6.95 84,100 7.00 6.51
14-08-12 6.95 7.06 6.91 169,100 6.96 6.48
Date Open High Low Vol Cls adjCls
14-08-11 7.00 7.06 6.94 50,200 6.99 6.51
14-08-08 6.81 7.00 6.81 165,300 6.93 6.45
14-08-07 7.07 7.09 6.76 91,700 6.83 6.36
14-08-06 6.89 7.08 6.78 118,800 7.07 6.58
14-08-05 6.83 6.90 6.75 185,500 6.87 6.39
14-08-04 6.84 6.94 6.82 205,800 6.86 6.38
14-08-01 6.63 6.79 6.60 192,400 6.78 6.31
14-07-31 6.57 6.63 6.50 162,500 6.56 6.11
14-07-30 6.68 6.72 6.58 88,600 6.61 6.15
Date Open High Low Vol Cls adjCls
14-07-29 6.65 6.71 6.55 93,800 6.60 6.14
14-07-28 6.53 6.65 6.50 135,700 6.61 6.15
14-07-25 6.64 6.68 6.53 196,000 6.53 6.08
14-07-24 6.81 6.88 6.67 78,000 6.70 6.24
14-07-23 6.78 6.83 6.73 60,600 6.77 6.30
14-07-22 6.82 6.86 6.78 82,700 6.79 6.32
14-07-21 6.80 6.80 6.72 79,900 6.77 6.30
14-07-18 6.76 6.86 6.76 127,600 6.82 6.35
14-07-17 6.75 6.88 6.75 120,100 6.78 6.31
Date Open High Low Vol Cls adjCls
14-07-16 6.89 6.89 6.78 168,600 6.82 6.35
14-07-15 6.95 6.98 6.79 82,400 6.82 6.35
14-07-14 6.85 6.94 6.79 95,000 6.93 6.45
14-07-11 6.76 6.85 6.72 158,400 6.80 6.33
14-07-10 6.85 6.91 6.73 248,800 6.80 6.33
14-07-09 6.98 7.08 6.89 151,500 7.01 6.52
14-07-08 6.99 7.01 6.84 502,400 6.93 6.45
14-07-07 7.21 7.21 6.98 148,500 6.99 6.51
14-07-03 7.15 7.31 7.10 116,400 7.22 6.72
Date Open High Low Vol Cls adjCls
14-07-02 7.28 7.28 7.11 121,700 7.11 6.62
14-07-01 7.20 7.36 7.19 336,600 7.27 6.77
14-06-30 7.21 7.22 6.99 203,700 7.19 6.69
14-06-27 7.11 7.34 7.11 738,700 7.22 6.72
14-06-26 7.24 7.24 7.09 153,400 7.18 6.68
14-06-25 7.05 7.20 7.01 123,900 7.16 6.66
14-06-24 7.15 7.35 7.04 223,300 7.13 6.64
14-06-23 7.06 7.22 7.01 162,900 7.13 6.64
14-06-20 6.96 7.10 6.96 294,700 7.06 6.57
Date Open High Low Vol Cls adjCls
14-06-19 7.05 7.08 6.90 117,100 6.94 6.46
14-06-18 7.06 7.07 6.93 117,300 7.00 6.51
14-06-17 6.92 7.07 6.92 123,600 7.03 6.54
14-06-16 6.74 6.92 6.68 125,500 6.92 6.44
14-06-13 6.87 6.87 6.72 92,600 6.75 6.28
14-06-12 6.77 6.84 6.65 228,700 6.81 6.34
14-06-11 6.96 6.96 6.71 311,400 6.78 6.31
14-06-10 7.00 7.01 6.90 75,000 6.97 6.49
14-06-09 6.97 7.04 6.95 119,300 6.99 6.51
Date Open High Low Vol Cls adjCls
14-06-06 7.05 7.08 6.88 201,300 7.00 6.51
14-06-05 6.64 7.08 6.64 222,600 7.03 6.54
14-06-04 6.84 6.89 6.62 328,000 6.66 6.20
14-06-03 7.07 7.08 6.85 200,900 6.88 6.40
14-06-02 7.15 7.17 6.92 186,000 7.12 6.63
14-05-30 7.54 7.62 7.09 297,900 7.11 6.62
14-05-29 7.90 7.91 7.81 60,800 7.88 7.33
14-05-28 8.04 8.04 7.90 118,800 7.95 7.32
14-05-27 8.05 8.19 7.95 126,300 8.03 7.39
Date Open High Low Vol Cls adjCls
14-05-23 7.75 8.00 7.66 235,800 8.00 7.37
14-05-22 7.65 7.75 7.65 67,100 7.71 7.10
14-05-21 7.68 7.69 7.59 184,900 7.64 7.03
14-05-20 7.65 7.65 7.49 212,800 7.61 7.01
14-05-19 7.63 7.75 7.61 92,600 7.71 7.10
14-05-16 7.61 7.69 7.51 115,600 7.64 7.03
14-05-15 7.75 7.75 7.53 121,400 7.63 7.03
14-05-14 7.93 7.93 7.62 227,400 7.76 7.15
14-05-13 8.23 8.26 7.91 193,400 7.93 7.30
Date Open High Low Vol Cls adjCls
14-05-12 7.96 8.28 7.96 159,800 8.22 7.57
14-05-09 7.81 7.98 7.81 121,800 7.94 7.31
14-05-08 7.98 8.09 7.82 130,400 7.85 7.23
14-05-07 7.92 7.97 7.76 146,500 7.96 7.33
14-05-06 7.99 8.03 7.82 185,200 7.88 7.26
14-05-05 8.03 8.04 7.92 174,000 8.03 7.39
14-05-02 8.01 8.18 8.00 205,000 8.03 7.39
14-05-01 7.98 8.04 7.70 402,700 8.03 7.39
14-04-30 7.96 8.06 7.81 161,800 8.04 7.40
Date Open High Low Vol Cls adjCls
14-04-29 8.12 8.12 7.93 187,200 7.96 7.33
14-04-28 8.17 8.22 7.94 91,000 8.07 7.43
14-04-25 8.27 8.28 8.10 121,500 8.12 7.48
14-04-24 8.29 8.39 8.12 157,700 8.30 7.64
14-04-23 8.36 8.41 8.21 146,600 8.21 7.56
14-04-22 8.29 8.38 8.25 96,900 8.37 7.71
14-04-21 8.40 8.43 8.22 66,900 8.26 7.61
14-04-17 8.21 8.46 8.14 124,400 8.42 7.75
14-04-16 8.18 8.23 8.08 171,200 8.21 7.56
Date Open High Low Vol Cls adjCls
14-04-15 8.27 8.29 8.05 254,800 8.13 7.49
14-04-14 8.34 8.41 8.17 191,700 8.23 7.58
14-04-11 8.18 8.33 8.04 234,800 8.21 7.56
14-04-10 8.41 8.47 8.24 226,100 8.25 7.60
14-04-09 8.77 8.77 8.37 265,700 8.39 7.73
14-04-08 8.37 8.82 8.37 447,500 8.72 8.03
14-04-07 8.46 8.47 8.29 591,000 8.40 7.73
14-04-04 8.61 8.67 8.40 269,200 8.43 7.76
14-04-03 8.77 8.77 8.50 298,200 8.57 7.89
Date Open High Low Vol Cls adjCls
14-04-02 8.93 8.98 8.74 213,100 8.75 8.06
14-04-01 8.85 9.07 8.73 325,900 8.89 8.19
14-03-31 8.52 8.86 8.52 259,700 8.84 8.14
14-03-28 8.30 8.54 8.30 213,700 8.46 7.79
14-03-27 8.26 8.39 8.23 156,100 8.30 7.64
14-03-26 8.37 8.37 8.22 173,600 8.26 7.61
14-03-25 8.33 8.38 8.22 209,300 8.33 7.67
14-03-24 8.29 8.38 8.15 162,500 8.27 7.61
14-03-21 8.44 8.44 8.25 347,400 8.27 7.61
Date Open High Low Vol Cls adjCls
14-03-20 8.37 8.48 8.25 503,100 8.34 7.68
14-03-19 8.57 8.58 8.33 168,500 8.40 7.73
14-03-18 8.37 8.64 8.36 180,500 8.57 7.89
14-03-17 8.31 8.43 8.25 173,000 8.37 7.71
14-03-14 8.26 8.41 8.21 204,200 8.25 7.60
14-03-13 8.37 8.48 8.29 264,500 8.33 7.67
14-03-12 8.19 8.37 8.09 329,800 8.32 7.66
14-03-11 8.25 8.37 8.18 292,000 8.25 7.60
14-03-10 8.19 8.28 8.10 199,300 8.27 7.61
Date Open High Low Vol Cls adjCls
14-03-07 8.24 8.24 8.13 187,500 8.21 7.56
14-03-06 8.18 8.25 8.08 263,600 8.18 7.53
14-03-05 8.28 8.31 8.10 138,100 8.12 7.48
14-03-04 8.05 8.35 8.05 388,500 8.27 7.61
14-03-03 7.95 8.06 7.89 577,000 7.93 7.30
14-02-28 8.00 8.10 7.94 203,500 7.99 7.36
14-02-27 7.90 7.97 7.84 163,100 7.97 7.34
14-02-26 8.03 8.12 8.00 226,000 8.04 7.32
14-02-25 8.06 8.08 7.94 224,600 8.00 7.29
Date Open High Low Vol Cls adjCls
14-02-24 8.04 8.15 7.98 174,800 8.08 7.36
14-02-21 8.00 8.04 7.93 312,000 8.01 7.30
14-02-20 7.86 8.04 7.86 258,000 7.97 7.26
14-02-19 7.80 7.94 7.79 696,900 7.88 7.18
14-02-18 7.76 8.09 7.76 550,800 7.87 7.17
14-02-14 7.81 7.87 7.72 191,600 7.79 7.10
14-02-13 7.63 7.88 7.63 176,200 7.85 7.15
14-02-12 7.63 7.77 7.63 286,600 7.72 7.03
14-02-11 7.63 7.68 7.57 236,300 7.65 6.97
Date Open High Low Vol Cls adjCls
14-02-10 7.74 7.75 7.53 192,600 7.65 6.97
14-02-07 7.33 7.71 7.33 509,800 7.70 7.01
14-02-06 7.03 7.37 7.03 422,500 7.35 6.70
14-02-05 7.00 7.08 6.82 306,200 6.99 6.37
14-02-04 6.87 7.13 6.80 264,200 7.01 6.39
14-02-03 6.82 6.93 6.72 329,400 6.86 6.25
14-01-31 6.70 6.92 6.70 249,500 6.85 6.24
14-01-30 6.80 6.93 6.70 153,000 6.84 6.23
14-01-29 6.93 6.96 6.70 200,500 6.71 6.11
Date Open High Low Vol Cls adjCls
14-01-28 6.97 7.08 6.70 321,600 7.00 6.38
14-01-27 7.18 7.24 6.91 188,600 6.97 6.35
14-01-24 7.28 7.38 7.15 134,800 7.20 6.56
14-01-23 7.32 7.42 7.19 184,600 7.35 6.70
14-01-22 7.23 7.40 7.20 221,700 7.40 6.74
14-01-21 7.24 7.35 7.10 222,400 7.26 6.61
14-01-17 7.28 7.34 7.19 143,200 7.23 6.59
14-01-16 7.30 7.34 7.13 102,500 7.26 6.61
14-01-15 7.40 7.56 7.32 108,300 7.34 6.69
Date Open High Low Vol Cls adjCls
14-01-14 7.23 7.44 7.23 214,300 7.38 6.72
14-01-13 7.54 7.56 7.18 221,000 7.23 6.59
14-01-10 7.73 7.73 7.61 99,900 7.64 6.96
14-01-09 7.72 7.76 7.65 97,700 7.71 7.02
14-01-08 7.68 7.72 7.63 274,700 7.71 7.02
14-01-07 7.69 7.75 7.67 121,700 7.70 7.01
14-01-06 7.85 7.91 7.65 162,100 7.69 7.01
14-01-03 7.53 7.92 7.50 215,500 7.85 7.15
14-01-02 7.82 7.82 7.53 119,600 7.54 6.87
Date Open High Low Vol Cls adjCls
13-12-31 7.80 7.88 7.70 144,700 7.82 7.12
13-12-30 7.81 7.85 7.72 91,900 7.77 7.08
13-12-27 7.90 7.94 7.82 84,300 7.84 7.14
13-12-26 7.89 7.89 7.77 102,600 7.86 7.16
13-12-24 7.82 7.97 7.82 63,700 7.88 7.18
13-12-23 7.89 7.94 7.82 146,500 7.83 7.13
13-12-20 7.57 7.89 7.55 512,100 7.88 7.18
13-12-19 7.68 7.75 7.55 93,100 7.59 6.91
13-12-18 7.57 7.74 7.44 348,700 7.67 6.99
Date Open High Low Vol Cls adjCls
13-12-17 7.65 7.65 7.48 87,600 7.54 6.87
13-12-16 7.53 7.71 7.53 194,200 7.63 6.95
13-12-13 7.39 7.62 7.39 203,800 7.48 6.81
13-12-12 7.49 7.60 7.39 224,000 7.39 6.73
13-12-11 7.59 7.71 7.43 233,100 7.50 6.83
13-12-10 7.67 7.77 7.57 231,900 7.58 6.91
13-12-09 7.85 7.86 7.63 133,800 7.70 7.01
13-12-06 7.93 7.99 7.80 200,700 7.82 7.12
13-12-05 7.65 7.85 7.61 106,400 7.84 7.14
Date Open High Low Vol Cls adjCls
13-12-04 7.71 7.80 7.62 101,100 7.67 6.99
13-12-03 7.70 7.86 7.64 154,100 7.74 7.05
13-12-02 7.94 8.04 7.70 155,000 7.74 7.05
13-11-29 7.99 8.01 7.88 56,900 7.96 7.25
13-11-27 7.95 7.95 7.82 102,500 7.94 7.23
13-11-26 7.95 7.99 7.88 107,600 7.92 7.22
13-11-25 8.05 8.21 8.01 111,200 8.04 7.25
13-11-22 8.09 8.10 7.99 177,800 8.05 7.26
13-11-21 8.07 8.13 8.00 156,700 8.07 7.27
Date Open High Low Vol Cls adjCls
13-11-20 8.17 8.17 7.96 106,700 8.03 7.24
13-11-19 8.10 8.34 8.10 172,500 8.16 7.36
13-11-18 7.94 8.28 7.94 172,500 8.10 7.30
13-11-15 7.89 8.00 7.87 129,500 7.93 7.15
13-11-14 7.69 7.92 7.65 255,900 7.90 7.12
13-11-13 7.51 7.71 7.43 159,200 7.67 6.91
13-11-12 7.44 7.56 7.38 96,000 7.55 6.81
13-11-11 7.76 7.76 7.45 239,800 7.48 6.74
13-11-08 7.63 7.89 7.60 179,200 7.80 7.03
Date Open High Low Vol Cls adjCls
13-11-07 7.87 7.90 7.59 91,300 7.64 6.89
13-11-06 7.90 7.91 7.77 117,200 7.85 7.08
13-11-05 7.94 7.98 7.84 183,000 7.88 7.10
13-11-04 7.98 7.98 7.81 258,900 7.97 7.18
13-11-01 7.93 8.00 7.80 318,800 7.98 7.19
13-10-31 8.67 8.67 7.67 473,000 7.97 7.18
13-10-30 8.80 8.80 8.56 125,800 8.64 7.79
13-10-29 8.65 8.77 8.57 185,200 8.77 7.91
13-10-28 8.55 8.72 8.55 142,800 8.65 7.80
Date Open High Low Vol Cls adjCls
13-10-25 8.99 9.05 8.50 210,800 8.53 7.69
13-10-24 9.16 9.18 9.05 148,500 9.10 8.20
13-10-23 9.23 9.28 9.12 168,000 9.16 8.26
13-10-22 9.10 9.28 8.98 248,100 9.26 8.35
13-10-21 8.98 9.14 8.83 224,900 9.05 8.16
13-10-18 9.31 9.32 9.14 176,900 9.17 8.27
13-10-17 9.00 9.22 8.95 213,200 9.22 8.31
13-10-16 9.01 9.04 8.94 113,200 9.03 8.14
13-10-15 9.01 9.05 8.87 146,400 8.96 8.08
Date Open High Low Vol Cls adjCls
13-10-14 8.99 9.13 8.84 445,100 9.09 8.19
13-10-11 8.78 9.01 8.74 154,200 9.01 8.12
13-10-10 8.73 8.86 8.66 222,400 8.81 7.94
13-10-09 8.63 8.67 8.51 234,900 8.65 7.80
13-10-08 8.60 8.65 8.53 189,500 8.59 7.74
13-10-07 8.42 8.59 8.37 374,200 8.58 7.73
13-10-04 8.28 8.60 8.28 758,300 8.53 7.69
13-10-03 8.47 8.48 7.92 305,400 7.99 7.20
13-10-02 8.64 8.64 8.47 182,600 8.54 7.70
Date Open High Low Vol Cls adjCls
13-10-01 8.80 8.81 8.68 188,200 8.70 7.84
13-09-30 8.80 8.85 8.70 418,400 8.83 7.96
13-09-27 8.82 8.93 8.75 195,800 8.91 8.03
13-09-26 8.94 8.96 8.80 143,100 8.86 7.99
13-09-25 8.94 9.04 8.81 268,500 8.94 8.06
13-09-24 8.75 8.99 8.69 313,700 8.91 8.03
13-09-23 8.56 8.77 8.50 286,900 8.75 7.89
13-09-20 8.50 8.64 8.40 246,800 8.58 7.73
13-09-19 8.44 8.46 8.30 112,500 8.44 7.61
Date Open High Low Vol Cls adjCls
13-09-18 8.28 8.50 8.24 128,200 8.40 7.57
13-09-17 8.27 8.36 8.23 161,500 8.26 7.45
13-09-16 8.45 8.48 8.28 132,700 8.31 7.49
13-09-13 8.41 8.45 8.25 138,700 8.39 7.56
13-09-12 8.52 8.54 8.35 158,800 8.36 7.54
13-09-11 8.45 8.64 8.41 138,400 8.50 7.66
13-09-10 8.40 8.52 8.24 623,900 8.45 7.62
13-09-09 8.33 8.40 8.20 235,100 8.40 7.57
13-09-06 8.37 8.41 8.18 161,500 8.27 7.45
Date Open High Low Vol Cls adjCls
13-09-05 8.30 8.36 8.23 290,000 8.34 7.52
13-09-04 8.36 8.46 8.26 194,500 8.28 7.46
13-09-03 8.43 8.52 8.31 263,200 8.36 7.54
13-08-30 8.89 8.89 8.27 336,700 8.30 7.48
13-08-29 8.74 8.91 8.70 240,800 8.91 8.03
13-08-28 9.01 9.07 8.72 317,700 8.74 7.88
13-08-27 9.01 9.18 8.98 287,400 9.05 8.08
13-08-26 9.24 9.42 9.10 249,400 9.12 8.14
13-08-23 9.27 9.32 9.14 201,800 9.24 8.25
Date Open High Low Vol Cls adjCls
13-08-22 9.22 9.33 9.13 206,700 9.27 8.28
13-08-21 9.07 9.23 9.07 191,600 9.16 8.18
13-08-20 9.08 9.21 9.04 252,800 9.11 8.13
13-08-19 9.23 9.23 9.04 244,600 9.10 8.13
13-08-16 9.03 9.27 9.01 294,800 9.23 8.24
13-08-15 9.06 9.21 9.02 249,600 9.10 8.13
13-08-14 9.17 9.23 9.08 232,700 9.21 8.22
13-08-13 9.42 9.43 9.11 223,500 9.17 8.19
13-08-12 9.50 9.53 9.35 344,000 9.39 8.38
Date Open High Low Vol Cls adjCls
13-08-09 9.40 9.61 9.35 361,500 9.45 8.44
13-08-08 9.63 9.63 9.40 259,400 9.41 8.40
13-08-07 9.48 9.60 9.37 151,900 9.51 8.49
13-08-06 9.50 9.56 9.35 215,500 9.54 8.52
13-08-05 9.63 9.75 9.46 232,500 9.55 8.53
13-08-02 9.89 9.89 9.50 241,200 9.62 8.59
13-08-01 9.99 10.12 9.82 320,900 9.92 8.86
13-07-31 9.64 9.70 9.51 167,100 9.56 8.54
13-07-30 9.60 9.67 9.43 146,400 9.56 8.54
Date Open High Low Vol Cls adjCls
13-07-29 9.67 9.69 9.47 226,200 9.52 8.50
13-07-26 9.89 9.93 9.65 105,700 9.74 8.70
13-07-25 9.63 10.00 9.63 407,600 9.99 8.92
13-07-24 9.78 9.79 9.60 113,200 9.68 8.64
13-07-23 9.63 9.74 9.55 136,800 9.70 8.66
13-07-22 9.60 9.66 9.45 174,800 9.56 8.54
13-07-19 9.89 9.89 9.39 435,300 9.54 8.52
13-07-18 9.85 10.00 9.77 266,900 9.91 8.85
13-07-17 9.82 9.95 9.73 166,700 9.80 8.75
Date Open High Low Vol Cls adjCls
13-07-16 9.91 9.92 9.69 263,300 9.76 8.71
13-07-15 9.77 10.00 9.70 247,700 9.93 8.87
13-07-12 9.89 9.89 9.71 243,100 9.77 8.72
13-07-11 9.79 9.93 9.77 335,200 9.87 8.81
13-07-10 9.65 9.85 9.55 242,500 9.65 8.62
13-07-09 9.49 9.79 9.43 305,600 9.68 8.64
13-07-08 9.43 9.60 9.36 225,100 9.43 8.42
13-07-05 9.49 9.56 9.32 215,600 9.41 8.40
13-07-03 9.27 9.50 9.27 51,100 9.41 8.40
Date Open High Low Vol Cls adjCls
13-07-02 9.27 9.51 9.19 184,500 9.29 8.30
13-07-01 8.75 9.26 8.66 224,900 9.20 8.21
13-06-28 8.90 8.90 8.60 582,700 8.60 7.68
13-06-27 8.64 8.97 8.58 194,200 8.94 7.98
13-06-26 8.86 8.86 8.51 120,400 8.58 7.66
13-06-25 8.83 8.98 8.73 188,000 8.80 7.86
13-06-24 8.87 8.96 8.67 227,200 8.75 7.81
13-06-21 8.53 9.00 8.53 297,300 8.96 8.00
13-06-20 8.42 8.59 8.42 309,000 8.55 7.63
Date Open High Low Vol Cls adjCls
13-06-19 8.76 8.81 8.49 372,800 8.50 7.59
13-06-18 8.78 8.78 8.51 194,200 8.74 7.80
13-06-17 8.96 9.01 8.64 203,500 8.74 7.80
13-06-14 9.07 9.10 8.84 59,300 8.85 7.90
13-06-13 8.74 9.13 8.64 91,600 9.09 8.12
13-06-12 8.91 8.91 8.60 63,400 8.76 7.82
13-06-11 8.98 9.00 8.73 86,500 8.87 7.92
13-06-10 9.13 9.13 8.84 66,100 9.03 8.06
13-06-07 9.01 9.13 8.93 56,900 9.05 8.08
Date Open High Low Vol Cls adjCls
13-06-06 8.88 8.96 8.73 105,100 8.95 7.99
13-06-05 9.09 9.09 8.75 97,500 8.84 7.89
13-06-04 9.10 9.22 8.95 115,300 9.07 8.10
13-06-03 8.94 9.19 8.85 230,100 9.11 8.13
13-05-31 9.12 9.18 8.94 129,900 8.94 7.98
13-05-30 9.07 9.19 8.98 87,200 9.12 8.14
13-05-29 9.09 9.24 9.00 103,400 9.08 8.03
13-05-28 8.95 9.20 8.88 161,900 9.12 8.07
13-05-24 8.75 8.86 8.65 43,900 8.81 7.79
Date Open High Low Vol Cls adjCls
13-05-23 8.74 8.86 8.71 101,800 8.81 7.79
13-05-22 8.83 8.98 8.73 146,500 8.82 7.80
13-05-21 9.12 9.17 8.77 167,400 8.83 7.81
13-05-20 8.87 9.26 8.79 183,300 9.14 8.08
13-05-17 8.65 8.89 8.57 123,200 8.89 7.86
13-05-16 8.57 8.74 8.51 45,900 8.61 7.62
13-05-15 8.63 8.68 8.51 112,200 8.61 7.62
13-05-14 8.49 8.69 8.45 130,100 8.67 7.67
13-05-13 8.34 8.57 8.34 66,600 8.49 7.51
Date Open High Low Vol Cls adjCls
13-05-10 8.28 8.37 8.27 93,200 8.34 7.38
13-05-09 8.21 8.42 8.20 55,500 8.27 7.32
13-05-08 8.14 8.24 8.04 107,800 8.24 7.29
13-05-07 7.95 8.21 7.94 121,200 8.14 7.20
13-05-06 8.12 8.25 7.99 108,600 8.00 7.08
13-05-03 7.99 8.22 7.70 210,600 8.14 7.20
13-05-02 7.73 8.00 7.73 78,900 7.99 7.07
13-05-01 7.87 7.92 7.67 209,400 7.70 6.81
13-04-30 7.83 7.94 7.75 142,900 7.93 7.01
Date Open High Low Vol Cls adjCls
13-04-29 7.70 7.82 7.62 78,800 7.81 6.91
13-04-26 7.52 7.70 7.52 143,100 7.66 6.78
13-04-25 7.47 7.57 7.25 99,700 7.51 6.64
13-04-24 7.51 7.51 7.26 98,300 7.48 6.62
13-04-23 7.38 7.53 7.31 72,100 7.53 6.66
13-04-22 7.26 7.35 7.13 64,600 7.32 6.48
13-04-19 7.13 7.37 7.13 72,700 7.27 6.43
13-04-18 7.15 7.21 7.08 81,200 7.13 6.31
13-04-17 7.23 7.24 7.07 102,400 7.15 6.32
Date Open High Low Vol Cls adjCls
13-04-16 7.17 7.30 7.17 89,400 7.29 6.45
13-04-15 7.50 7.51 7.07 198,700 7.13 6.31
13-04-12 7.52 7.62 7.46 63,900 7.58 6.70
13-04-11 7.83 7.83 7.50 80,100 7.56 6.69
13-04-10 7.43 7.88 7.37 117,800 7.85 6.94
13-04-09 7.49 7.51 7.44 103,000 7.44 6.58
13-04-08 7.37 7.51 7.19 69,800 7.51 6.64
13-04-05 7.29 7.38 7.10 104,200 7.33 6.48
13-04-04 7.41 7.52 7.28 78,200 7.47 6.61
Date Open High Low Vol Cls adjCls
13-04-03 7.48 7.48 7.27 144,300 7.43 6.57
13-04-02 7.46 7.53 7.33 145,900 7.45 6.59
13-04-01 7.76 7.76 7.40 145,900 7.44 6.58
13-03-28 7.72 7.91 7.72 153,000 7.79 6.89
13-03-27 7.77 7.83 7.73 82,000 7.79 6.89
13-03-26 7.85 7.92 7.75 82,200 7.83 6.93
13-03-25 7.83 7.87 7.71 94,400 7.85 6.94
13-03-22 7.90 7.90 7.75 39,300 7.82 6.92
13-03-21 7.88 7.96 7.74 127,000 7.86 6.95
Date Open High Low Vol Cls adjCls
13-03-20 7.88 7.98 7.83 91,700 7.94 7.02
13-03-19 7.85 7.91 7.73 70,300 7.87 6.96
13-03-18 7.90 8.06 7.79 122,200 7.82 6.92
13-03-15 8.05 8.15 7.86 278,300 7.98 7.06
13-03-14 7.68 8.24 7.66 167,100 8.04 7.11
13-03-13 7.59 7.76 7.53 62,000 7.69 6.80
13-03-12 7.69 7.75 7.55 93,300 7.61 6.73
13-03-11 7.74 7.95 7.70 87,200 7.75 6.86
13-03-08 7.75 7.83 7.59 213,200 7.74 6.85
Date Open High Low Vol Cls adjCls
13-03-07 7.59 7.75 7.59 86,600 7.69 6.80
13-03-06 7.49 7.58 7.31 121,300 7.58 6.70
13-03-05 7.37 7.66 7.37 212,100 7.46 6.60
13-03-04 7.45 7.45 7.19 157,100 7.29 6.45
13-03-01 7.21 7.51 7.08 199,500 7.44 6.58
13-02-28 7.39 7.47 7.25 194,400 7.27 6.43
13-02-27 7.48 7.49 7.31 110,800 7.37 6.52
13-02-26 7.33 7.54 7.33 113,500 7.46 6.60
13-02-25 7.50 7.58 7.26 160,900 7.32 6.48
Date Open High Low Vol Cls adjCls
13-02-22 7.55 7.55 7.30 102,200 7.46 6.60
13-02-21 7.72 7.72 7.46 142,800 7.48 6.62
13-02-20 7.80 7.87 7.70 177,800 7.70 6.81
13-02-19 7.65 7.84 7.61 268,900 7.80 6.90
13-02-15 7.75 7.78 7.47 131,800 7.61 6.73
13-02-14 7.66 7.76 7.58 92,500 7.71 6.82
13-02-13 7.61 7.67 7.39 206,300 7.67 6.78
13-02-12 7.55 7.66 7.45 102,400 7.59 6.71
13-02-11 7.60 7.60 7.39 108,400 7.53 6.66
Date Open High Low Vol Cls adjCls
13-02-08 7.64 7.66 7.53 131,100 7.63 6.75
13-02-07 7.70 7.70 7.41 174,800 7.61 6.73
13-02-06 7.70 7.78 7.61 208,900 7.68 6.79
13-02-05 7.76 7.88 7.64 229,700 7.71 6.82
13-02-04 7.92 7.94 7.70 277,300 7.72 6.83
13-02-01 8.12 8.33 7.92 529,300 7.93 7.01
13-01-31 7.35 8.25 6.81 888,000 8.19 7.24
13-01-30 6.83 6.83 6.39 294,500 6.40 5.66
13-01-29 6.78 6.83 6.73 129,800 6.82 6.03
Date Open High Low Vol Cls adjCls
13-01-28 6.72 6.80 6.65 149,100 6.76 5.98
13-01-25 6.64 6.78 6.59 136,600 6.70 5.93
13-01-24 6.72 6.74 6.58 243,400 6.62 5.86
13-01-23 6.61 6.74 6.54 167,400 6.70 5.93
13-01-22 6.58 6.63 6.49 145,600 6.59 5.83
13-01-18 6.41 6.56 6.35 182,600 6.56 5.80
13-01-17 6.38 6.46 6.36 143,300 6.41 5.67
13-01-16 6.30 6.38 6.29 279,600 6.35 5.62
13-01-15 6.33 6.35 6.23 165,900 6.34 5.61
Date Open High Low Vol Cls adjCls
13-01-14 6.27 6.35 6.23 231,200 6.35 5.62
13-01-11 6.26 6.28 6.16 218,100 6.26 5.54
13-01-10 6.24 6.24 6.11 136,100 6.24 5.52
13-01-09 6.20 6.24 6.12 129,000 6.21 5.49
13-01-08 6.14 6.20 6.10 98,300 6.20 5.48
13-01-07 6.16 6.16 6.05 89,500 6.13 5.42
13-01-04 6.06 6.24 6.04 112,700 6.17 5.46
13-01-03 6.08 6.08 5.98 172,600 6.03 5.33
13-01-02 6.03 6.14 6.00 341,800 6.04 5.34
Date Open High Low Vol Cls adjCls
12-12-31 5.75 5.92 5.67 324,700 5.90 5.22
12-12-28 5.87 5.89 5.75 230,300 5.80 5.13
12-12-27 5.84 5.95 5.67 247,100 5.92 5.24
12-12-26 6.07 6.07 5.80 179,300 5.85 5.17
12-12-24 6.00 6.01 5.93 123,500 6.01 5.32
12-12-21 5.88 6.08 5.81 900,900 6.06 5.36
12-12-20 5.71 5.89 5.71 358,200 5.89 5.21
12-12-19 5.80 5.83 5.70 267,000 5.70 5.04
12-12-18 5.57 5.83 5.55 339,200 5.81 5.14
Date Open High Low Vol Cls adjCls
12-12-17 5.50 5.61 5.50 251,600 5.59 4.94
12-12-14 5.53 5.62 5.51 266,400 5.55 4.91
12-12-13 5.40 5.60 5.38 352,200 5.55 4.91
12-12-12 5.36 5.55 5.32 417,400 5.50 4.79
12-12-11 5.25 5.40 5.20 822,500 5.33 4.64
12-12-10 5.32 5.32 5.14 372,200 5.23 4.55
12-12-07 5.40 5.40 5.25 204,800 5.29 4.61
12-12-06 5.44 5.52 5.37 246,100 5.39 4.69
12-12-05 5.33 5.46 5.33 507,500 5.45 4.75
Date Open High Low Vol Cls adjCls
12-12-04 5.26 5.32 5.18 645,600 5.32 4.63
12-12-03 5.33 5.34 5.24 409,400 5.27 4.59
12-11-30 5.28 5.33 5.24 1,101,700 5.29 4.61
12-11-29 5.32 5.36 5.23 550,400 5.27 4.59
12-11-28 5.32 5.37 5.26 226,400 5.29 4.61
12-11-27 5.28 5.40 5.28 228,500 5.37 4.60
12-11-26 5.29 5.33 5.27 310,300 5.30 4.54
12-11-23 5.30 5.35 5.27 101,600 5.29 4.53
12-11-21 5.30 5.36 5.27 316,400 5.30 4.54
Date Open High Low Vol Cls adjCls
12-11-20 5.29 5.34 5.28 173,100 5.29 4.53
12-11-19 5.32 5.36 5.29 297,600 5.31 4.55
12-11-16 5.33 5.39 5.25 348,900 5.28 4.53
12-11-15 5.40 5.48 5.33 269,600 5.35 4.59
12-11-14 5.41 5.49 5.38 195,600 5.41 4.64
12-11-13 5.49 6.04 5.41 138,800 5.43 4.65
12-11-12 5.40 5.51 5.37 124,100 5.42 4.65
12-11-09 5.42 5.45 5.30 804,400 5.40 4.63
12-11-08 5.53 5.59 5.44 285,800 5.45 4.67
Date Open High Low Vol Cls adjCls
12-11-07 5.56 5.66 5.53 315,800 5.55 4.76
12-11-06 5.66 5.69 5.58 266,400 5.59 4.79
12-11-05 5.60 5.75 5.60 213,100 5.64 4.83
12-11-02 5.66 5.70 5.58 333,600 5.60 4.80
12-11-01 5.63 5.71 5.50 315,200 5.63 4.83
12-10-31 5.60 5.64 5.56 198,900 5.57 4.77
12-10-26 5.50 5.65 5.49 402,700 5.62 4.82
12-10-25 6.25 6.25 5.40 326,500 5.48 4.70
12-10-24 6.36 6.40 6.21 81,000 6.29 5.39
Date Open High Low Vol Cls adjCls
12-10-23 6.38 6.44 6.31 100,100 6.35 5.44
12-10-22 6.57 6.58 6.40 126,100 6.45 5.53
12-10-19 6.61 6.64 6.55 130,600 6.57 5.63
12-10-18 6.65 6.68 6.57 100,000 6.68 5.73
12-10-17 6.65 6.67 6.59 124,100 6.65 5.70
12-10-16 6.70 6.71 6.64 83,600 6.64 5.69
12-10-15 6.64 6.70 6.55 114,900 6.69 5.73
12-10-12 6.64 6.71 6.55 139,500 6.68 5.73
12-10-11 6.66 6.69 6.59 78,200 6.66 5.71
Date Open High Low Vol Cls adjCls
12-10-10 6.64 6.70 6.62 111,300 6.65 5.70
12-10-09 6.75 6.78 6.62 123,800 6.65 5.70
12-10-08 6.69 6.78 6.67 70,200 6.76 5.79
12-10-05 6.98 7.02 6.70 286,500 6.70 5.74
12-10-04 7.00 7.00 6.87 105,100 6.94 5.95
12-10-03 6.92 7.01 6.89 187,800 6.98 5.98
12-10-02 6.98 7.00 6.85 169,200 6.92 5.93
12-10-01 6.97 7.01 6.93 114,900 6.96 5.97
12-09-28 6.92 7.03 6.92 365,300 6.93 5.94
Date Open High Low Vol Cls adjCls
12-09-27 6.98 7.03 6.82 198,300 6.97 5.97
12-09-26 6.92 7.02 6.90 197,300 6.98 5.98
12-09-25 7.01 7.04 6.87 253,600 6.89 5.91
12-09-24 7.05 7.13 6.96 221,700 7.00 6.00
12-09-21 7.04 7.26 7.02 401,900 7.09 6.08
12-09-20 7.12 7.16 6.95 130,700 6.98 5.98
12-09-19 7.27 7.28 7.10 133,300 7.15 6.13
12-09-18 7.26 7.32 7.22 191,200 7.27 6.23
12-09-17 7.28 7.33 7.20 86,900 7.25 6.21
Date Open High Low Vol Cls adjCls
12-09-14 7.32 7.38 7.28 316,100 7.32 6.27
12-09-13 7.27 7.36 7.26 220,100 7.30 6.26
12-09-12 7.30 7.38 7.22 124,300 7.29 6.25
12-09-11 7.23 7.38 7.23 83,500 7.29 6.25
12-09-10 7.20 7.30 7.11 76,900 7.25 6.21
12-09-07 7.20 7.31 7.15 108,700 7.22 6.19
12-09-06 7.11 7.20 7.00 190,200 7.16 6.14
12-09-05 7.20 7.24 7.08 138,000 7.10 6.09
12-09-04 6.94 7.25 6.89 214,900 7.20 6.17
Date Open High Low Vol Cls adjCls
12-08-31 7.08 7.08 6.93 129,300 6.96 5.97
12-08-30 7.05 7.07 6.94 72,900 7.01 6.01
12-08-29 6.84 7.16 6.84 138,200 7.12 6.10
12-08-28 6.96 6.99 6.89 74,300 6.91 5.85
12-08-27 7.06 7.06 6.94 100,800 7.00 5.93
12-08-24 6.95 7.07 6.91 133,300 7.00 5.93
12-08-23 7.18 7.29 6.97 176,200 6.99 5.92
12-08-22 7.10 7.21 7.03 115,000 7.15 6.05
12-08-21 7.11 7.31 7.08 122,900 7.10 6.01
Date Open High Low Vol Cls adjCls
12-08-20 7.08 7.18 7.00 107,200 7.08 5.99
12-08-17 6.97 7.19 6.94 175,500 7.08 5.99
12-08-16 6.85 7.04 6.71 126,500 7.00 5.93
12-08-15 6.64 6.95 6.61 193,400 6.88 5.82
12-08-14 6.63 6.79 6.53 123,900 6.65 5.63
12-08-13 6.64 6.76 6.48 70,800 6.61 5.60
12-08-10 6.50 6.73 6.42 82,900 6.67 5.65
12-08-09 6.61 6.61 6.37 119,800 6.52 5.52
12-08-08 6.45 6.66 6.31 121,000 6.60 5.59
Date Open High Low Vol Cls adjCls
12-08-07 6.29 6.42 6.26 147,100 6.38 5.40
12-08-06 6.49 6.49 6.23 145,900 6.24 5.28
12-08-03 6.45 6.72 6.39 216,600 6.52 5.52
12-08-02 6.26 6.49 6.20 148,200 6.32 5.35
12-08-01 6.31 6.46 6.16 309,400 6.17 5.22
12-07-31 6.31 6.36 6.20 366,300 6.30 5.33
12-07-30 6.40 6.49 6.31 185,900 6.33 5.36
12-07-27 6.40 6.43 6.33 207,800 6.39 5.41
12-07-26 6.48 6.50 6.32 170,300 6.37 5.39
Date Open High Low Vol Cls adjCls
12-07-25 6.63 6.73 6.31 293,200 6.40 5.42
12-07-24 6.85 6.85 6.52 209,000 6.56 5.55
12-07-23 6.89 6.89 6.73 311,900 6.80 5.76
12-07-20 7.23 7.23 6.69 353,000 7.02 5.94
12-07-19 7.80 7.91 7.21 446,200 7.32 6.20
12-07-18 8.07 8.65 7.34 1,387,700 7.76 6.57
12-07-17 9.33 9.38 9.10 118,100 9.25 7.83
12-07-16 9.17 9.28 9.04 108,000 9.23 7.81
12-07-13 9.13 9.27 9.05 111,300 9.21 7.80
Date Open High Low Vol Cls adjCls
12-07-12 8.97 9.15 8.81 99,500 9.06 7.67
12-07-11 9.08 9.28 9.00 125,600 9.06 7.67
12-07-10 9.07 9.19 8.97 155,400 9.08 7.69
12-07-09 9.01 9.08 8.88 180,500 8.98 7.60
12-07-06 9.07 9.25 9.00 111,600 9.05 7.66
12-07-05 9.69 9.69 9.19 298,200 9.20 7.79
12-07-03 9.53 9.81 9.53 119,900 9.73 8.24
12-07-02 9.14 9.58 9.09 107,800 9.58 8.11
12-06-29 8.96 9.25 8.94 175,100 9.14 7.74
Date Open High Low Vol Cls adjCls
12-06-28 8.66 8.83 8.60 98,000 8.82 7.47
12-06-27 8.60 8.82 8.50 81,800 8.77 7.42
12-06-26 8.64 8.69 8.53 104,400 8.62 7.30
12-06-25 8.38 8.64 8.35 126,000 8.60 7.28
12-06-22 8.57 8.61 8.50 247,800 8.56 7.25
12-06-21 8.61 8.65 8.48 194,100 8.53 7.22
12-06-20 8.73 8.77 8.58 124,300 8.59 7.27
12-06-19 8.65 9.01 8.65 131,100 8.75 7.41
12-06-18 8.71 8.79 8.58 115,300 8.64 7.31
Date Open High Low Vol Cls adjCls
12-06-15 8.67 8.89 8.61 191,500 8.78 7.43
12-06-14 8.37 8.72 8.37 79,700 8.67 7.34
12-06-13 8.50 8.60 8.30 105,700 8.37 7.09
12-06-12 8.40 8.53 8.30 105,800 8.49 7.19
12-06-11 8.89 8.89 8.33 121,900 8.33 7.05
12-06-08 8.61 8.90 8.53 96,000 8.78 7.43
12-06-07 8.71 8.80 8.57 112,900 8.65 7.32
12-06-06 8.39 8.59 8.38 111,000 8.57 7.26
12-06-05 8.32 8.48 8.23 168,500 8.34 7.06
Date Open High Low Vol Cls adjCls
12-06-04 8.29 8.43 8.23 59,400 8.41 7.12
12-06-01 8.25 8.40 8.19 151,400 8.21 6.95
12-05-31 8.43 8.56 8.25 218,200 8.44 7.15
12-05-30 8.35 8.57 8.31 88,900 8.46 7.09
12-05-29 8.44 8.52 8.28 79,800 8.47 7.10
12-05-25 8.42 8.46 8.28 69,000 8.37 7.01
12-05-24 8.28 8.40 8.18 67,600 8.40 7.04
12-05-23 8.20 8.34 8.12 90,000 8.30 6.96
12-05-22 8.46 8.52 8.25 121,000 8.27 6.93
Date Open High Low Vol Cls adjCls
12-05-21 8.57 8.57 8.26 182,000 8.47 7.10
12-05-18 8.54 8.74 8.50 135,700 8.57 7.18
12-05-17 8.57 8.68 8.50 93,000 8.54 7.16
12-05-16 8.58 8.70 8.49 99,900 8.53 7.15
12-05-15 8.38 8.58 8.38 93,000 8.56 7.17
12-05-14 8.36 8.50 8.26 89,000 8.41 7.05
12-05-11 8.34 8.51 8.33 99,000 8.47 7.10
12-05-10 8.35 8.57 8.35 58,700 8.44 7.07
12-05-09 8.19 8.30 8.16 68,000 8.25 6.91
Date Open High Low Vol Cls adjCls
12-05-08 8.15 8.32 8.10 88,000 8.30 6.96
12-05-07 8.14 8.29 8.13 69,000 8.20 6.87
12-05-04 8.13 8.27 8.06 156,700 8.17 6.85
12-05-03 8.27 8.29 8.10 144,600 8.20 6.87
12-05-02 8.17 8.34 8.15 102,000 8.31 6.96
12-05-01 8.38 8.51 8.25 137,700 8.25 6.91
12-04-30 8.65 8.65 8.40 114,000 8.40 7.04
12-04-27 8.37 8.70 8.27 146,300 8.69 7.28
12-04-26 8.46 8.49 8.31 160,200 8.37 7.01
Date Open High Low Vol Cls adjCls
12-04-25 8.39 8.54 8.38 103,900 8.53 7.15
12-04-24 8.10 8.27 8.05 107,500 8.27 6.93
12-04-23 8.24 8.33 8.05 128,100 8.08 6.77
12-04-20 8.28 8.46 8.26 111,100 8.42 7.06
12-04-19 8.31 8.41 8.10 70,500 8.16 6.84
12-04-18 8.53 8.54 8.29 72,500 8.34 6.99
12-04-17 8.43 8.67 8.43 84,200 8.60 7.21
12-04-16 8.32 8.45 8.23 60,500 8.37 7.01
12-04-13 8.38 8.38 8.25 84,300 8.26 6.92
Date Open High Low Vol Cls adjCls
12-04-12 8.27 8.50 8.20 90,500 8.45 7.08
12-04-11 8.24 8.33 8.17 108,900 8.29 6.95
12-04-10 8.40 8.44 8.14 111,600 8.14 6.82
12-04-09 8.57 8.64 8.36 105,500 8.40 7.04
12-04-05 8.66 8.75 8.60 73,600 8.74 7.32
12-04-04 8.82 8.89 8.66 107,200 8.73 7.32
12-04-03 9.02 9.09 8.91 151,400 8.95 7.50
12-04-02 9.00 9.09 8.92 150,100 9.05 7.58
12-03-30 9.25 9.28 9.04 120,000 9.05 7.58
Date Open High Low Vol Cls adjCls
12-03-29 9.32 9.35 9.15 140,600 9.18 7.69
12-03-28 9.52 9.59 9.40 100,200 9.41 7.89
12-03-27 9.52 9.58 9.47 113,100 9.51 7.97
12-03-26 9.46 9.59 9.33 145,300 9.52 7.98
12-03-23 9.10 9.26 9.04 100,000 9.25 7.75
12-03-22 9.01 9.15 8.93 129,200 9.11 7.63
12-03-21 9.10 9.20 9.05 147,400 9.11 7.63
12-03-20 9.07 9.14 9.06 198,700 9.10 7.63
12-03-19 9.01 9.21 8.99 159,600 9.13 7.65
Date Open High Low Vol Cls adjCls
12-03-16 9.10 9.11 8.91 250,500 9.00 7.54
12-03-15 8.82 9.11 8.81 126,600 9.06 7.59
12-03-14 8.79 8.87 8.72 81,100 8.82 7.39
12-03-13 8.63 8.79 8.58 134,900 8.76 7.34
12-03-12 8.69 8.69 8.52 91,800 8.56 7.17
12-03-09 8.56 8.86 8.51 123,600 8.67 7.27
12-03-08 8.50 8.57 8.30 140,100 8.55 7.17
12-03-07 8.38 8.59 8.32 121,500 8.43 7.06
12-03-06 8.40 8.51 8.32 122,100 8.32 6.97
Date Open High Low Vol Cls adjCls
12-03-05 8.50 8.58 8.39 146,800 8.51 7.13
12-03-02 8.67 8.79 8.45 185,200 8.52 7.14
12-03-01 8.80 8.94 8.66 121,000 8.69 7.28
12-02-29 9.02 9.02 8.60 164,600 8.74 7.32
12-02-28 9.23 9.24 8.95 130,800 9.03 7.50
12-02-27 9.21 9.31 9.04 57,800 9.20 7.64
12-02-24 9.30 9.41 9.26 87,800 9.27 7.70
12-02-23 9.13 9.30 9.10 92,600 9.29 7.71
12-02-22 9.21 9.27 9.08 98,400 9.12 7.57
Date Open High Low Vol Cls adjCls
12-02-21 9.44 9.48 9.21 93,200 9.24 7.67
12-02-17 9.60 9.60 9.38 119,200 9.40 7.80
12-02-16 9.16 9.59 9.14 152,300 9.54 7.92
12-02-15 9.40 9.40 9.13 120,800 9.18 7.62
12-02-14 9.45 9.49 9.18 98,300 9.34 7.75
12-02-13 9.46 9.56 9.41 108,600 9.49 7.88
12-02-10 9.50 9.57 9.33 69,900 9.34 7.75
12-02-09 9.75 9.75 9.56 113,400 9.63 7.99
12-02-08 9.79 9.91 9.63 109,800 9.76 8.10
Date Open High Low Vol Cls adjCls
12-02-07 9.71 9.89 9.62 203,700 9.79 8.13
12-02-06 9.86 9.86 9.66 103,500 9.75 8.09
12-02-03 9.90 10.05 9.72 233,300 9.91 8.23
12-02-02 9.75 9.82 9.57 214,000 9.78 8.12
12-02-01 9.77 9.90 9.63 206,800 9.75 8.09
12-01-31 10.24 10.24 9.63 178,300 9.65 8.01
12-01-30 10.05 10.15 9.96 167,700 10.06 8.35
12-01-27 9.94 10.19 9.92 363,600 10.17 8.44
12-01-26 9.96 10.00 9.80 223,100 9.97 8.28
Date Open High Low Vol Cls adjCls
12-01-25 9.84 9.98 9.67 159,800 9.90 8.22
12-01-24 9.58 9.85 9.50 144,000 9.82 8.15
12-01-23 9.66 9.75 9.59 125,500 9.65 8.01
12-01-20 9.54 9.73 9.51 108,800 9.67 8.03
12-01-19 9.49 9.59 9.42 108,500 9.52 7.90
12-01-18 9.15 9.47 9.10 109,600 9.47 7.86
12-01-17 9.30 9.38 9.13 158,300 9.14 7.59
12-01-13 9.10 9.31 9.08 128,600 9.23 7.66
12-01-12 9.00 9.27 8.94 149,100 9.22 7.65
Date Open High Low Vol Cls adjCls
12-01-11 8.90 9.10 8.81 180,200 9.01 7.48
12-01-10 8.71 8.98 8.71 158,400 8.97 7.45
12-01-09 8.96 8.99 8.53 262,600 8.57 7.11
12-01-06 8.90 8.99 8.79 186,100 8.91 7.40
12-01-05 8.86 8.98 8.68 172,100 8.89 7.38
12-01-04 9.11 9.21 8.89 349,600 8.94 7.42
12-01-03 9.34 9.44 9.13 327,900 9.17 7.61
11-12-30 9.26 9.36 9.07 187,600 9.09 7.55
11-12-29 9.01 9.32 8.99 222,500 9.27 7.70
Date Open High Low Vol Cls adjCls
11-12-28 9.53 9.61 8.99 259,900 8.99 7.46
11-12-27 9.66 9.85 9.56 120,000 9.56 7.94
11-12-23 9.85 9.85 9.71 70,100 9.78 8.12
11-12-22 9.66 9.86 9.59 123,800 9.82 8.15
11-12-21 9.50 9.65 9.33 216,000 9.57 7.94
11-12-20 9.28 9.59 9.12 354,700 9.49 7.88
11-12-19 9.55 9.68 8.96 316,800 9.03 7.50
11-12-16 9.57 9.66 9.27 478,700 9.49 7.88
11-12-15 9.69 9.75 9.44 292,800 9.49 7.88
Date Open High Low Vol Cls adjCls
11-12-14 9.49 9.65 9.32 231,100 9.51 7.89
11-12-13 9.72 9.94 9.51 252,900 9.58 7.95
11-12-12 9.40 9.62 9.22 168,800 9.60 7.97
11-12-09 9.09 9.64 9.09 173,600 9.50 7.89
11-12-08 9.49 9.49 9.05 122,000 9.08 7.54
11-12-07 9.41 9.64 9.18 92,100 9.60 7.97
11-12-06 9.50 9.55 9.29 119,600 9.47 7.86
11-12-05 9.39 9.59 9.28 175,700 9.50 7.89
11-12-02 9.29 9.50 9.18 113,600 9.23 7.66
Date Open High Low Vol Cls adjCls
11-12-01 9.12 9.35 9.04 139,900 9.15 7.60
11-11-30 8.84 9.15 8.77 317,500 9.10 7.55
11-11-29 8.67 8.77 8.46 142,400 8.55 7.03
11-11-28 8.52 8.70 8.47 161,700 8.65 7.11
11-11-25 8.37 8.53 8.23 83,600 8.23 6.77
11-11-23 8.68 8.70 8.40 146,000 8.42 6.92
11-11-22 8.98 9.03 8.77 122,600 8.79 7.23
11-11-21 8.97 9.07 8.79 175,900 8.98 7.39
11-11-18 9.18 9.18 9.01 171,700 9.15 7.52
Date Open High Low Vol Cls adjCls
11-11-17 9.12 9.30 8.99 173,700 9.13 7.51
11-11-16 9.18 9.42 9.05 165,800 9.09 7.48
11-11-15 9.02 9.37 8.86 137,800 9.29 7.64
11-11-14 9.08 9.15 8.94 329,900 9.05 7.44
11-11-11 9.01 9.16 9.01 139,800 9.13 7.51
11-11-10 8.99 9.06 8.70 184,600 8.90 7.32
11-11-09 8.84 9.01 8.63 367,300 8.80 7.24
11-11-08 8.81 9.15 8.65 203,100 9.13 7.51
11-11-07 8.62 8.73 8.38 143,000 8.71 7.16
Date Open High Low Vol Cls adjCls
11-11-04 8.47 8.63 8.37 222,800 8.62 7.09
11-11-03 8.76 8.84 8.34 324,300 8.57 7.05
11-11-02 8.69 8.81 8.45 320,800 8.60 7.07
11-11-01 8.50 8.77 8.39 224,900 8.52 7.01
11-10-31 8.95 8.97 8.77 229,300 8.78 7.22
11-10-28 9.26 9.50 9.07 272,700 9.08 7.47
11-10-27 9.16 9.49 8.81 481,400 9.38 7.71
11-10-26 8.76 9.14 8.48 377,800 9.13 7.51
11-10-25 8.90 8.97 8.54 210,500 8.56 7.04
Date Open High Low Vol Cls adjCls
11-10-24 8.76 9.05 8.65 280,900 8.97 7.38
11-10-21 8.77 8.86 8.52 227,900 8.71 7.16
11-10-20 8.63 8.75 8.42 209,100 8.60 7.07
11-10-19 8.70 8.79 8.52 202,000 8.61 7.08
11-10-18 8.44 8.76 8.44 392,600 8.72 7.17
11-10-17 8.54 8.62 8.38 225,700 8.42 6.92
11-10-14 8.56 8.68 8.40 178,000 8.66 7.12
11-10-13 8.44 8.51 8.23 160,500 8.44 6.94
11-10-12 8.57 8.61 8.41 263,900 8.48 6.97
Date Open High Low Vol Cls adjCls
11-10-11 8.20 8.53 8.12 243,100 8.47 6.97
11-10-10 7.91 8.25 7.91 324,500 8.24 6.78
11-10-07 8.69 8.78 7.74 632,000 7.76 6.38
11-10-06 8.78 8.84 8.60 300,000 8.70 7.15
11-10-05 8.84 9.07 8.61 260,300 8.77 7.21
11-10-04 8.10 8.92 8.03 609,100 8.83 7.26
11-10-03 8.54 8.90 8.19 426,700 8.19 6.74
11-09-30 8.44 8.65 8.38 329,200 8.48 6.97
11-09-29 8.56 8.67 8.29 247,300 8.56 7.04
Date Open High Low Vol Cls adjCls
11-09-28 8.75 8.84 8.30 282,200 8.32 6.84
11-09-27 8.63 8.95 8.57 351,700 8.74 7.19
11-09-26 8.25 8.57 8.03 293,100 8.56 7.04
11-09-23 7.93 8.26 7.90 357,400 8.10 6.66
11-09-22 7.74 8.18 7.69 343,700 7.83 6.44
11-09-21 8.22 8.52 7.95 238,600 7.98 6.56
11-09-20 8.45 8.67 8.16 260,000 8.19 6.74
11-09-19 8.31 8.53 8.17 215,000 8.45 6.95
11-09-16 8.60 8.60 8.41 797,700 8.46 6.96
Date Open High Low Vol Cls adjCls
11-09-15 8.23 8.59 8.15 275,800 8.53 7.02
11-09-14 8.01 8.33 7.86 305,600 8.17 6.72
11-09-13 7.71 7.97 7.71 318,200 7.92 6.51
11-09-12 7.15 7.67 7.13 254,700 7.65 6.29
11-09-09 7.40 7.50 7.08 225,400 7.29 6.00
11-09-08 7.88 8.00 7.42 173,800 7.54 6.14
11-09-07 7.38 7.92 7.38 249,200 7.91 6.44
11-09-06 7.01 7.34 7.00 218,400 7.28 5.92
11-09-02 7.49 7.52 7.16 241,900 7.25 5.90
Date Open High Low Vol Cls adjCls
11-09-01 7.95 8.16 7.60 203,200 7.64 6.22
11-08-31 8.18 8.18 7.82 321,600 7.95 6.47
11-08-30 8.09 8.18 7.85 231,600 8.10 6.59
11-08-29 7.69 8.17 7.63 588,100 8.14 6.62
11-08-26 7.62 7.83 7.41 598,400 7.57 6.16
11-08-25 8.06 8.08 7.58 211,100 7.65 6.22
11-08-24 7.92 8.17 7.86 192,400 8.00 6.51
11-08-23 7.64 7.93 7.45 282,100 7.93 6.45
11-08-22 7.63 7.66 7.28 199,000 7.57 6.16
Date Open High Low Vol Cls adjCls
11-08-19 7.36 7.69 7.34 215,900 7.37 6.00
11-08-18 7.75 7.88 7.39 245,500 7.49 6.09
11-08-17 7.98 8.19 7.92 157,500 7.97 6.49
11-08-16 7.98 8.00 7.76 172,800 7.91 6.44
11-08-15 7.75 8.09 7.72 187,200 8.08 6.57
11-08-12 7.94 8.10 7.58 296,500 7.65 6.22
11-08-11 7.48 8.01 7.45 314,100 7.92 6.44
11-08-10 8.26 8.26 7.39 598,600 7.42 6.04
11-08-09 8.10 8.50 7.72 603,300 8.50 6.92
Date Open High Low Vol Cls adjCls
11-08-08 7.90 8.23 7.58 585,700 7.90 6.43
11-08-05 7.94 8.50 7.59 466,800 8.09 6.58
11-08-04 8.12 8.21 7.85 395,200 7.85 6.39
11-08-03 7.82 8.23 7.65 307,200 8.19 6.66
11-08-02 7.94 8.09 7.79 234,900 7.79 6.34
11-08-01 8.24 8.28 7.84 339,400 7.97 6.49
11-07-29 7.73 8.19 7.65 339,200 8.17 6.65
11-07-28 8.01 8.19 7.83 265,800 7.85 6.39
11-07-27 8.31 8.31 8.04 260,300 8.09 6.58
Date Open High Low Vol Cls adjCls
11-07-26 8.47 8.55 8.31 176,600 8.33 6.78
11-07-25 8.44 8.55 8.39 177,800 8.45 6.88
11-07-22 8.76 8.77 8.50 203,200 8.52 6.93
11-07-21 8.61 8.77 8.56 207,300 8.74 7.11
11-07-20 8.64 8.64 8.45 88,300 8.55 6.96
11-07-19 8.38 8.65 8.35 132,500 8.60 7.00
11-07-18 8.55 8.64 8.20 171,100 8.26 6.72
11-07-15 8.62 8.62 8.50 246,700 8.56 6.97
11-07-14 8.62 8.75 8.54 223,200 8.61 7.01
Date Open High Low Vol Cls adjCls
11-07-13 8.74 8.78 8.52 160,600 8.57 6.97
11-07-12 8.53 8.72 8.42 217,000 8.64 7.03
11-07-11 8.26 8.61 8.26 357,300 8.55 6.96
11-07-08 8.52 8.62 8.13 442,700 8.39 6.83
11-07-07 8.40 8.64 8.31 183,700 8.59 6.99
11-07-06 8.31 8.37 8.14 221,300 8.28 6.74
11-07-05 8.45 8.45 8.08 387,700 8.30 6.75
11-07-01 8.16 8.47 8.16 447,300 8.44 6.87
11-06-30 8.02 8.40 8.01 5,101,300 8.12 6.61
Date Open High Low Vol Cls adjCls
11-06-29 8.27 8.36 7.95 175,000 7.98 6.49
11-06-28 7.97 8.20 7.97 265,600 8.20 6.67
11-06-27 7.94 8.07 7.82 189,200 7.92 6.44
11-06-24 8.26 8.29 7.84 1,153,300 7.91 6.44
11-06-23 8.06 8.30 8.02 104,100 8.27 6.73
11-06-22 8.44 8.44 8.15 140,500 8.16 6.64
11-06-21 8.26 8.52 8.22 194,700 8.46 6.88
11-06-20 7.94 8.23 7.94 177,300 8.22 6.69
11-06-17 8.26 8.30 7.95 397,000 7.95 6.47
Date Open High Low Vol Cls adjCls
11-06-16 7.97 8.35 7.97 239,200 8.20 6.67
11-06-15 8.06 8.14 7.90 295,500 7.96 6.48
11-06-14 8.08 8.31 8.02 197,700 8.16 6.64
11-06-13 8.04 8.18 7.94 289,000 7.97 6.49
11-06-10 7.87 8.01 7.83 331,900 8.00 6.51
11-06-09 7.92 8.05 7.82 180,300 7.91 6.44
11-06-08 7.94 7.96 7.76 352,600 7.88 6.41
11-06-07 7.74 7.95 7.74 272,200 7.83 6.37
11-06-06 7.82 7.96 7.69 261,400 7.69 6.26
Date Open High Low Vol Cls adjCls
11-06-03 7.78 7.90 7.78 301,600 7.81 6.35
11-06-02 7.68 7.98 7.68 378,900 7.90 6.43
11-06-01 8.19 8.29 7.59 970,000 7.62 6.20
11-05-31 8.47 8.50 8.19 581,700 8.20 6.67
11-05-27 8.50 8.55 8.36 246,200 8.43 6.86
11-05-26 8.30 8.54 8.30 293,200 8.49 6.91
11-05-25 8.08 8.36 8.08 271,200 8.30 6.75
11-05-24 8.39 8.39 8.09 209,200 8.11 6.60
11-05-23 8.33 8.49 8.32 211,500 8.37 6.81
Date Open High Low Vol Cls adjCls
11-05-20 8.48 8.62 8.41 246,400 8.44 6.87
11-05-19 8.56 8.62 8.50 323,100 8.53 6.94
11-05-18 8.46 8.56 8.39 356,400 8.48 6.90
11-05-17 8.49 8.62 8.47 454,000 8.49 6.84
11-05-16 8.69 8.87 8.51 386,700 8.52 6.87
11-05-13 8.86 8.89 8.69 479,400 8.75 7.05
11-05-12 8.81 9.03 8.80 621,000 8.86 7.14
11-05-11 8.75 8.84 8.60 468,300 8.81 7.10
11-05-10 8.88 8.97 8.75 329,400 8.81 7.10
Date Open High Low Vol Cls adjCls
11-05-09 8.89 8.92 8.78 228,000 8.80 7.09
11-05-06 9.11 9.11 8.79 448,400 8.89 7.17
11-05-05 8.83 9.25 8.71 649,300 8.97 7.23
11-05-04 8.99 9.00 8.44 959,400 8.86 7.14
11-05-03 9.01 9.24 8.95 679,500 8.99 7.25
11-05-02 8.68 9.45 8.42 969,700 9.00 7.25
11-04-29 9.49 9.55 9.27 1,675,200 9.29 7.49
11-04-28 11.50 11.73 9.35 2,893,200 9.44 7.61
11-04-27 11.77 11.94 11.71 126,100 11.92 9.61
Date Open High Low Vol Cls adjCls
11-04-26 11.67 11.78 11.59 162,600 11.73 9.45
11-04-25 11.69 11.69 11.48 82,700 11.61 9.36
11-04-21 11.73 11.73 11.56 87,700 11.69 9.42
11-04-20 11.60 11.68 11.49 356,100 11.63 9.37
11-04-19 11.49 11.49 11.29 260,600 11.42 9.20
11-04-18 11.60 11.60 11.28 207,100 11.43 9.21
11-04-15 11.65 11.77 11.54 155,500 11.74 9.46
11-04-14 11.68 11.75 11.57 141,800 11.68 9.41
11-04-13 11.76 11.78 11.52 169,200 11.73 9.45
Date Open High Low Vol Cls adjCls
11-04-12 11.59 11.79 11.54 116,500 11.67 9.41
11-04-11 11.77 11.86 11.53 152,100 11.63 9.37
11-04-08 12.10 12.10 11.63 191,000 11.78 9.49
11-04-07 12.00 12.05 11.79 235,400 12.01 9.68
11-04-06 12.01 12.04 11.72 212,000 11.97 9.65
11-04-05 12.01 12.03 11.86 167,000 11.93 9.62
11-04-04 12.05 12.22 11.97 832,500 12.00 9.67
11-04-01 12.02 12.04 11.88 177,400 11.98 9.66
11-03-31 11.97 12.09 11.88 440,700 11.90 9.59
Date Open High Low Vol Cls adjCls
11-03-30 12.00 12.04 11.87 252,300 11.95 9.63
11-03-29 11.89 12.02 11.77 84,100 11.99 9.66
11-03-28 11.99 12.01 11.88 92,000 11.90 9.59
11-03-25 11.98 12.02 11.86 249,000 11.90 9.59
11-03-24 12.03 12.07 11.86 110,900 11.98 9.66
11-03-23 11.93 12.05 11.82 166,600 11.97 9.65
11-03-22 12.03 12.07 11.93 135,800 11.98 9.66
11-03-21 12.11 12.11 11.95 355,400 12.04 9.70
11-03-18 12.07 12.17 11.84 375,100 11.91 9.60
Date Open High Low Vol Cls adjCls
11-03-17 12.19 12.27 11.95 233,900 11.95 9.63
11-03-16 12.04 12.16 11.93 173,600 11.99 9.66
11-03-15 11.87 12.23 11.87 105,200 12.11 9.76
11-03-14 12.26 12.39 11.96 106,800 12.23 9.86
11-03-11 12.43 12.60 12.28 113,500 12.44 10.03
11-03-10 12.82 12.82 12.48 143,000 12.51 10.08
11-03-09 12.86 13.10 12.81 86,600 12.99 10.47
11-03-08 12.46 13.04 12.43 155,500 12.88 10.38
11-03-07 13.01 13.09 12.36 237,800 12.49 10.07
Date Open High Low Vol Cls adjCls
11-03-04 13.19 13.19 12.97 220,300 13.01 10.49
11-03-03 12.87 13.24 12.87 209,500 13.16 10.61
11-03-02 12.47 12.83 12.47 145,700 12.77 10.29
11-03-01 12.76 12.82 12.33 285,200 12.50 10.08
11-02-28 12.57 12.87 12.49 248,800 12.69 10.23
11-02-25 12.26 12.52 12.17 186,400 12.46 10.04
11-02-24 12.19 12.35 12.12 229,700 12.26 9.88
11-02-23 12.64 12.70 12.23 181,800 12.25 9.87
11-02-22 12.85 12.94 12.68 216,000 12.72 10.19
Date Open High Low Vol Cls adjCls
11-02-18 13.18 13.18 12.99 110,500 13.03 10.44
11-02-17 12.84 13.11 12.81 138,000 13.07 10.47
11-02-16 12.65 12.89 12.59 166,400 12.85 10.29
11-02-15 12.35 12.59 12.30 224,500 12.58 10.08
11-02-14 12.34 12.47 12.31 307,100 12.40 9.93
11-02-11 12.22 12.37 12.22 80,900 12.37 9.91
11-02-10 12.19 12.36 12.19 125,400 12.27 9.83
11-02-09 12.41 12.52 12.14 261,800 12.29 9.84
11-02-08 12.66 12.79 12.54 417,600 12.57 10.07
Date Open High Low Vol Cls adjCls
11-02-07 12.30 12.75 12.29 328,300 12.71 10.18
11-02-04 12.37 12.44 12.19 165,300 12.31 9.86
11-02-03 12.22 12.42 12.11 309,400 12.39 9.92
11-02-02 12.64 12.64 11.90 516,700 12.25 9.81
11-02-01 12.55 13.31 12.38 328,700 12.99 10.40
11-01-31 12.79 12.84 12.42 317,700 12.47 9.99
11-01-28 13.14 13.16 12.61 244,600 12.71 10.18
11-01-27 13.43 13.46 13.13 219,400 13.17 10.55
11-01-26 13.45 13.74 13.34 290,100 13.48 10.80
Date Open High Low Vol Cls adjCls
11-01-25 13.27 13.44 13.06 174,000 13.42 10.75
11-01-24 13.26 13.37 13.24 149,900 13.28 10.64
11-01-21 13.32 13.38 13.11 200,100 13.26 10.62
11-01-20 13.17 13.41 13.17 142,200 13.32 10.67
11-01-19 13.38 13.49 13.18 217,000 13.25 10.61
11-01-18 13.20 13.42 13.13 232,700 13.42 10.75
11-01-14 13.12 13.28 13.05 174,400 13.27 10.63
11-01-13 13.22 13.22 13.04 95,500 13.12 10.51
11-01-12 13.23 13.24 13.10 134,000 13.20 10.57
Date Open High Low Vol Cls adjCls
11-01-11 13.15 13.19 13.05 168,300 13.12 10.51
11-01-10 12.93 13.20 12.83 214,300 13.11 10.50
11-01-07 12.88 13.01 12.81 215,600 13.00 10.41
11-01-06 13.05 13.13 12.80 269,100 12.87 10.31
11-01-05 12.53 13.03 12.44 181,100 13.03 10.44
11-01-04 12.81 12.91 12.30 168,500 12.56 10.06
11-01-03 12.90 12.91 12.75 238,800 12.79 10.24
10-12-31 12.73 12.80 12.65 118,600 12.77 10.23
10-12-30 12.69 12.81 12.69 45,400 12.72 10.19
Date Open High Low Vol Cls adjCls
10-12-29 12.76 12.85 12.69 42,700 12.72 10.19
10-12-28 12.95 12.95 12.66 74,500 12.72 10.19
10-12-27 12.66 12.94 12.55 90,300 12.90 10.33
10-12-23 12.86 12.86 12.67 76,300 12.72 10.19
10-12-22 12.95 12.95 12.80 66,000 12.83 10.28
10-12-21 12.87 12.94 12.76 87,000 12.91 10.34
10-12-20 13.06 13.10 12.79 158,100 12.79 10.24
10-12-17 13.14 13.14 12.89 315,400 13.03 10.44
10-12-16 12.95 13.23 12.93 105,200 13.15 10.53
Date Open High Low Vol Cls adjCls
10-12-15 13.04 13.16 12.84 154,100 12.96 10.38
10-12-14 13.25 13.29 12.99 241,500 13.04 10.44
10-12-13 13.60 13.65 13.18 103,800 13.20 10.57
10-12-10 13.21 13.57 13.10 174,400 13.56 10.86
10-12-09 12.95 13.24 12.82 149,300 13.21 10.58
10-12-08 12.92 12.98 12.79 77,700 12.82 10.27
10-12-07 12.78 12.99 12.73 156,800 12.87 10.31
10-12-06 12.55 12.70 12.45 107,900 12.62 10.11
10-12-03 12.59 12.73 12.51 143,200 12.60 10.09
Date Open High Low Vol Cls adjCls
10-12-02 12.48 12.68 12.38 124,400 12.66 10.14
10-12-01 12.61 12.64 12.43 138,700 12.49 10.00
10-11-30 12.42 12.60 12.34 281,100 12.44 9.90
10-11-29 12.29 12.65 12.16 134,100 12.59 10.02
10-11-26 12.24 12.47 12.18 49,300 12.42 9.89
10-11-24 12.10 12.40 12.01 80,400 12.35 9.83
10-11-23 12.12 12.16 11.92 224,200 11.98 9.54
10-11-22 12.37 12.48 12.17 147,700 12.30 9.79
10-11-19 12.41 12.48 12.23 194,800 12.46 9.92
Date Open High Low Vol Cls adjCls
10-11-18 12.03 12.50 12.03 237,100 12.45 9.91
10-11-17 11.57 11.87 11.57 128,300 11.86 9.44
10-11-16 11.86 11.87 11.48 183,400 11.54 9.19
10-11-15 12.00 12.12 11.87 98,200 11.97 9.53
10-11-12 11.86 12.08 11.83 139,800 11.94 9.51
10-11-11 12.19 12.19 11.98 125,600 12.01 9.56
10-11-10 12.03 12.33 11.94 175,100 12.31 9.80
10-11-09 12.18 12.21 11.92 138,600 11.98 9.54
10-11-08 12.12 12.20 12.06 155,900 12.11 9.64
Date Open High Low Vol Cls adjCls
10-11-05 12.20 12.21 12.03 118,100 12.19 9.70
10-11-04 12.09 12.25 12.03 258,600 12.16 9.68
10-11-03 12.20 12.20 11.73 248,500 11.93 9.50
10-11-02 12.01 12.29 11.98 258,000 12.21 9.72
10-11-01 12.12 12.15 11.84 219,100 11.96 9.52
10-10-29 12.40 12.55 12.06 162,900 12.08 9.62
10-10-28 12.77 12.87 12.28 137,200 12.41 9.88
10-10-27 12.61 12.69 12.35 302,300 12.66 10.08
10-10-26 12.75 13.00 12.71 145,700 12.74 10.14
Date Open High Low Vol Cls adjCls
10-10-25 12.69 12.93 12.69 285,600 12.83 10.21
10-10-22 12.67 12.79 12.58 143,000 12.58 10.02
10-10-21 13.06 13.21 12.58 184,000 12.65 10.07
10-10-20 12.69 13.22 12.65 192,800 12.96 10.32
10-10-19 12.82 13.01 12.47 348,500 12.61 10.04
10-10-18 12.81 13.08 12.75 113,100 13.05 10.39
10-10-15 12.83 12.94 12.62 200,500 12.82 10.21
10-10-14 13.16 13.16 12.61 178,400 12.70 10.11
10-10-13 12.86 13.28 12.69 174,300 13.13 10.45
Date Open High Low Vol Cls adjCls
10-10-12 13.36 13.36 12.64 362,300 12.80 10.19
10-10-11 12.06 13.65 12.01 817,300 13.45 10.71
10-10-08 11.60 12.12 11.58 187,100 12.10 9.63
10-10-07 11.58 11.75 11.51 156,500 11.60 9.23
10-10-06 11.65 11.68 11.29 229,300 11.45 9.12
10-10-05 11.40 11.70 11.33 232,900 11.67 9.29
10-10-04 11.34 11.41 11.14 184,900 11.25 8.96
10-10-01 11.72 11.74 11.21 235,900 11.40 9.08
10-09-30 11.58 11.79 11.41 323,800 11.67 9.29
Date Open High Low Vol Cls adjCls
10-09-29 11.52 11.66 11.36 173,500 11.47 9.13
10-09-28 11.23 11.62 11.05 259,900 11.60 9.23
10-09-27 11.19 11.28 11.06 228,600 11.25 8.96
10-09-24 10.72 11.23 10.68 284,600 11.17 8.89
10-09-23 10.63 10.80 10.51 318,700 10.55 8.40
10-09-22 10.96 11.13 10.64 403,300 10.74 8.55
10-09-21 10.74 11.00 10.52 707,400 10.97 8.73
10-09-20 10.65 10.90 10.53 244,400 10.77 8.57
10-09-17 10.65 10.68 10.36 304,200 10.63 8.46
Date Open High Low Vol Cls adjCls
10-09-16 10.71 10.75 10.50 128,400 10.55 8.40
10-09-15 10.65 10.85 10.60 125,400 10.75 8.56
10-09-14 10.72 10.77 10.61 156,700 10.65 8.48
10-09-13 10.60 10.88 10.54 268,400 10.79 8.59
10-09-10 10.34 10.53 10.17 444,500 10.46 8.33
10-09-09 10.45 10.52 10.24 189,600 10.30 8.20
10-09-08 10.25 10.49 10.24 302,300 10.31 8.21
10-09-07 10.35 10.39 10.20 233,100 10.23 8.14
10-09-03 10.57 10.62 10.35 497,500 10.43 8.30
Date Open High Low Vol Cls adjCls
10-09-02 10.49 10.53 10.35 373,400 10.45 8.26
10-09-01 11.90 11.90 10.30 272,800 10.42 8.24
10-08-31 10.25 10.45 10.07 335,500 10.23 8.09
10-08-30 10.35 10.42 10.22 288,500 10.24 8.09
10-08-27 10.49 10.49 10.20 232,700 10.43 8.24
10-08-26 10.43 10.55 10.30 392,100 10.37 8.20
10-08-25 10.04 10.49 9.99 457,700 10.39 8.21
10-08-24 9.68 10.20 9.67 578,000 10.10 7.98
10-08-23 9.93 10.00 9.60 587,500 9.89 7.82
Date Open High Low Vol Cls adjCls
10-08-20 9.82 9.97 9.63 364,900 9.89 7.82
10-08-19 10.21 10.25 9.66 326,800 9.86 7.79
10-08-18 10.24 10.44 10.01 334,100 10.28 8.13
10-08-17 10.25 10.29 10.10 228,100 10.24 8.09
10-08-16 10.05 10.25 9.93 336,700 10.12 8.00
10-08-13 10.22 10.26 10.03 206,200 10.09 7.98
10-08-12 9.84 10.30 9.81 380,300 10.25 8.10
10-08-11 10.24 10.30 9.96 268,400 10.00 7.90
10-08-10 10.69 10.70 10.31 269,600 10.46 8.27
Date Open High Low Vol Cls adjCls
10-08-09 11.02 11.02 10.69 262,400 10.85 8.58
10-08-06 10.89 11.08 10.65 247,100 10.90 8.62
10-08-05 11.04 11.16 11.00 177,100 11.07 8.75
10-08-04 11.18 11.32 11.07 244,500 11.15 8.81
10-08-03 11.30 11.43 11.14 277,900 11.16 8.82
10-08-02 11.42 11.54 11.31 349,400 11.36 8.98
10-07-30 10.99 11.54 10.95 269,000 11.28 8.92
10-07-29 11.34 11.38 11.04 185,400 11.14 8.81
10-07-28 11.45 11.51 11.13 273,000 11.21 8.86
Date Open High Low Vol Cls adjCls
10-07-27 11.46 11.61 11.35 290,700 11.47 9.07
10-07-26 11.20 11.39 11.09 190,000 11.36 8.98
10-07-23 10.74 11.14 10.67 380,800 11.12 8.79
10-07-22 10.60 10.87 10.60 350,200 10.82 8.55
10-07-21 10.58 10.72 10.31 250,000 10.42 8.24
10-07-20 10.16 10.56 9.98 245,600 10.55 8.34
10-07-19 10.33 10.42 10.03 240,400 10.27 8.12
10-07-16 10.67 10.71 10.23 332,900 10.31 8.15
10-07-15 10.99 11.01 10.59 227,200 10.77 8.51
Date Open High Low Vol Cls adjCls
10-07-14 10.92 11.08 10.87 138,100 10.96 8.66
10-07-13 10.91 11.06 10.75 215,700 11.02 8.71
10-07-12 10.98 11.16 10.67 185,400 10.78 8.52
10-07-09 10.92 11.13 10.85 163,700 11.07 8.75
10-07-08 10.82 10.95 10.72 218,500 10.91 8.62
10-07-07 10.34 10.68 10.30 250,400 10.67 8.43
10-07-06 10.91 11.04 10.23 439,700 10.29 8.13
10-07-02 11.28 11.32 10.58 270,000 10.72 8.47
10-07-01 10.74 11.69 10.41 751,200 11.23 8.88
Date Open High Low Vol Cls adjCls
10-06-30 10.91 11.07 10.37 248,300 10.45 8.26
10-06-29 11.26 11.26 10.80 276,500 10.91 8.62
10-06-28 11.28 11.63 11.15 227,000 11.46 9.06
10-06-25 11.40 11.50 11.01 1,472,000 11.24 8.88
10-06-24 11.61 11.70 11.35 176,700 11.35 8.97
10-06-23 11.90 11.97 11.69 122,100 11.72 9.26
10-06-22 12.10 12.28 11.89 229,700 11.90 9.41
10-06-21 12.44 12.52 11.99 115,200 12.07 9.54
10-06-18 12.29 12.49 12.09 793,700 12.25 9.68
Date Open High Low Vol Cls adjCls
10-06-17 12.26 12.44 12.15 243,600 12.37 9.78
10-06-16 12.23 12.37 12.12 268,700 12.16 9.61
10-06-15 12.31 12.47 12.25 261,400 12.33 9.75
10-06-14 12.21 12.30 12.05 312,900 12.18 9.63
10-06-11 12.04 12.26 11.89 277,900 12.05 9.52
10-06-10 12.27 12.29 11.91 264,800 12.14 9.60
10-06-09 12.02 12.39 11.89 283,800 12.04 9.52
10-06-08 12.03 12.13 11.54 286,600 11.89 9.40
10-06-07 12.41 12.53 12.00 183,200 12.05 9.52
Date Open High Low Vol Cls adjCls
10-06-04 12.96 12.98 12.27 312,600 12.32 9.74
10-06-03 13.11 13.29 12.98 262,300 13.19 10.43
10-06-02 13.17 13.24 12.90 238,900 13.09 10.35
10-06-01 13.58 13.59 12.97 157,100 12.98 10.26
10-05-28 13.86 13.91 13.54 273,200 13.66 10.80
10-05-27 13.56 13.85 13.41 215,100 13.85 10.95
10-05-26 13.00 13.52 12.99 482,300 13.25 10.47
10-05-25 13.25 13.25 12.86 347,900 13.05 10.26
10-05-24 13.67 13.89 13.39 249,600 13.57 10.66
Date Open High Low Vol Cls adjCls
10-05-21 13.32 13.94 13.23 391,800 13.75 10.81
10-05-20 14.58 14.67 13.52 493,000 13.54 10.64
10-05-19 15.12 15.31 14.69 485,100 14.92 11.72
10-05-18 15.50 15.84 15.05 606,800 15.20 11.95
10-05-17 14.82 15.43 14.61 431,000 15.37 12.08
10-05-14 14.57 14.85 14.42 264,500 14.74 11.58
10-05-13 14.84 15.02 14.67 262,800 14.70 11.55
10-05-12 14.59 15.01 14.22 298,400 14.94 11.74
10-05-11 14.10 14.71 13.97 240,700 14.45 11.36
Date Open High Low Vol Cls adjCls
10-05-10 14.31 14.48 14.05 260,600 14.28 11.22
10-05-07 13.73 14.14 13.56 523,100 13.78 10.83
10-05-06 13.90 14.29 13.18 707,100 13.87 10.90
10-05-05 14.07 14.15 13.78 467,700 14.00 11.00
10-05-04 14.24 14.25 13.93 428,300 14.17 11.14
10-05-03 14.41 14.57 14.32 417,300 14.46 11.36
10-04-30 14.26 14.60 14.26 585,000 14.40 11.32
10-04-29 12.41 14.34 12.24 546,000 14.31 11.25
10-04-28 13.53 13.67 13.23 269,000 13.61 10.70
Date Open High Low Vol Cls adjCls
10-04-27 13.75 13.80 13.47 267,400 13.50 10.61
10-04-26 13.69 13.99 13.61 185,500 13.85 10.88
10-04-23 13.85 13.97 13.63 176,800 13.66 10.73
10-04-22 13.48 13.96 13.38 118,200 13.88 10.91
10-04-21 13.52 13.64 13.38 203,800 13.58 10.67
10-04-20 13.48 13.72 13.33 243,000 13.51 10.62
10-04-19 13.33 13.61 13.19 202,000 13.44 10.56
10-04-16 13.72 13.86 13.38 228,900 13.40 10.53
10-04-15 13.55 13.78 13.55 122,000 13.72 10.78
Date Open High Low Vol Cls adjCls
10-04-14 13.22 13.62 13.20 177,800 13.59 10.68
10-04-13 13.20 13.26 12.97 140,700 13.12 10.31
10-04-12 13.17 13.36 12.90 188,800 13.27 10.43
10-04-09 13.17 13.20 12.89 169,700 13.18 10.36
10-04-08 13.41 13.44 13.09 198,800 13.19 10.37
10-04-07 13.34 13.58 13.25 227,200 13.51 10.62
10-04-06 13.19 13.42 13.10 178,600 13.42 10.55
10-04-05 12.91 13.29 12.83 137,300 13.27 10.43
10-04-01 12.99 13.03 12.68 182,200 12.89 10.13
Date Open High Low Vol Cls adjCls
10-03-31 12.98 13.30 12.81 252,000 12.86 10.11
10-03-30 12.81 13.19 12.81 245,200 13.00 10.22
10-03-29 12.69 12.75 12.47 200,200 12.73 10.00
10-03-26 12.35 12.67 12.23 174,600 12.58 9.89
10-03-25 12.67 12.77 12.33 147,000 12.35 9.71
10-03-24 12.50 12.71 12.39 263,300 12.60 9.90
10-03-23 12.44 12.65 12.32 249,800 12.60 9.90
10-03-22 12.32 12.50 12.10 530,300 12.47 9.80
10-03-19 12.40 12.64 12.22 334,400 12.40 9.74
Date Open High Low Vol Cls adjCls
10-03-18 12.53 12.59 12.26 128,900 12.42 9.76
10-03-17 12.46 12.50 12.31 214,000 12.46 9.79
10-03-16 12.41 12.50 12.25 75,800 12.40 9.74
10-03-15 12.30 12.47 12.14 101,900 12.40 9.74
10-03-12 12.46 12.47 12.21 288,900 12.32 9.68
10-03-11 12.25 12.49 12.10 163,400 12.46 9.79
10-03-10 12.41 12.46 12.18 173,000 12.35 9.71
10-03-09 12.32 12.50 12.25 169,200 12.33 9.69
10-03-08 12.33 12.45 12.21 171,700 12.40 9.74
Date Open High Low Vol Cls adjCls
10-03-05 12.08 12.34 12.06 353,300 12.32 9.68
10-03-04 12.11 12.19 11.99 190,000 12.04 9.46
10-03-03 12.33 12.33 11.99 251,900 12.05 9.47
10-03-02 12.21 12.39 12.13 218,200 12.25 9.63
10-03-01 11.83 12.15 11.83 233,700 12.14 9.54
10-02-26 12.08 12.10 11.81 145,300 11.89 9.34
10-02-25 11.97 12.15 11.83 177,300 12.03 9.45
10-02-24 11.99 12.21 11.95 162,800 12.12 9.52
10-02-23 12.07 12.13 11.88 204,900 11.99 9.36
Date Open High Low Vol Cls adjCls
10-02-22 12.10 12.16 11.98 214,200 12.05 9.41
10-02-19 12.41 12.41 12.03 337,200 12.03 9.39
10-02-18 11.97 12.38 11.94 449,300 12.37 9.66
10-02-17 11.97 12.00 11.92 196,900 12.00 9.37
10-02-16 11.96 12.00 11.86 124,000 12.00 9.37
10-02-12 11.84 12.00 11.79 339,000 11.95 9.33
10-02-11 11.74 11.98 11.54 142,200 11.96 9.34
10-02-10 11.81 11.81 11.50 169,200 11.72 9.15
10-02-09 11.73 11.96 11.48 202,700 11.89 9.29
Date Open High Low Vol Cls adjCls
10-02-08 12.08 12.16 11.51 318,300 11.60 9.06
10-02-05 11.86 12.16 11.55 314,900 12.13 9.47
10-02-04 12.47 12.50 11.67 607,600 11.90 9.29
10-02-03 11.59 12.78 11.59 643,400 12.49 9.75
10-02-02 10.64 11.06 10.37 321,800 10.99 8.58
10-02-01 10.56 10.75 10.43 142,600 10.65 8.32
10-01-29 10.69 10.84 10.51 200,100 10.56 8.25
10-01-28 10.65 10.73 10.25 213,000 10.61 8.29
10-01-27 10.74 10.86 10.56 138,000 10.67 8.33
Date Open High Low Vol Cls adjCls
10-01-26 10.90 10.90 10.68 142,500 10.81 8.44
10-01-25 10.92 10.95 10.60 140,200 10.86 8.48
10-01-22 10.75 11.17 10.75 246,400 10.85 8.47
10-01-21 10.73 10.89 10.68 221,500 10.75 8.40
10-01-20 10.71 10.78 10.47 269,900 10.73 8.38
10-01-19 10.73 10.85 10.67 132,400 10.80 8.43
10-01-15 10.88 10.90 10.50 234,300 10.74 8.39
10-01-14 10.91 10.99 10.81 91,100 10.89 8.50
10-01-13 10.81 10.99 10.81 93,900 10.91 8.52
Date Open High Low Vol Cls adjCls
10-01-12 10.89 10.95 10.72 127,000 10.82 8.45
10-01-11 11.10 11.13 10.87 112,600 10.92 8.53
10-01-08 10.90 11.07 10.83 176,500 11.07 8.65
10-01-07 10.93 11.02 10.77 163,900 10.95 8.55
10-01-06 10.91 11.07 10.86 267,600 10.92 8.53
10-01-05 10.98 11.14 10.73 293,700 10.89 8.50
10-01-04 10.98 11.23 10.92 268,800 11.03 8.61
09-12-31 10.93 11.03 10.78 152,700 10.78 8.42
09-12-30 10.90 11.08 10.80 145,700 10.92 8.53
Date Open High Low Vol Cls adjCls
09-12-29 10.91 10.99 10.85 172,100 10.92 8.53
09-12-28 10.96 11.07 10.81 267,700 10.92 8.53
09-12-24 10.91 10.95 10.83 49,900 10.93 8.54
09-12-23 10.86 10.91 10.69 107,400 10.85 8.47
09-12-22 10.77 10.83 10.70 152,500 10.79 8.43
09-12-21 10.63 10.88 10.59 197,200 10.75 8.40
09-12-18 10.75 10.88 10.44 670,000 10.59 8.27
09-12-17 10.83 10.87 10.57 286,900 10.66 8.32
09-12-16 10.93 11.23 10.92 705,400 10.97 8.57
Date Open High Low Vol Cls adjCls
09-12-15 10.55 11.05 10.55 241,800 10.90 8.51
09-12-14 10.67 10.67 10.45 138,000 10.58 8.26
09-12-11 10.54 10.68 10.43 272,000 10.56 8.25
09-12-10 10.47 10.59 10.40 166,000 10.44 8.15
09-12-09 10.42 10.51 10.21 209,500 10.47 8.18
09-12-08 10.31 10.54 10.25 157,600 10.40 8.12
09-12-07 10.37 10.60 10.31 151,000 10.42 8.14
09-12-04 10.39 10.73 10.19 284,800 10.45 8.16
09-12-03 10.08 10.33 10.03 339,700 10.15 7.93
Date Open High Low Vol Cls adjCls
09-12-02 9.75 10.20 9.75 219,200 9.98 7.79
09-12-01 9.73 10.01 9.69 433,000 9.82 7.61
09-11-30 9.72 9.72 9.25 270,900 9.61 7.45
09-11-27 9.71 9.91 9.63 84,000 9.78 7.58
09-11-25 10.12 10.24 10.02 100,600 10.05 7.79
09-11-24 10.15 10.20 9.95 241,500 10.18 7.89
09-11-23 10.22 10.53 10.10 153,700 10.15 7.87
09-11-20 9.95 10.26 9.95 206,400 10.12 7.84
09-11-19 9.87 10.12 9.76 207,900 10.02 7.77
Date Open High Low Vol Cls adjCls
09-11-18 10.48 10.60 10.13 204,600 10.16 7.87
09-11-17 10.58 10.64 10.29 186,700 10.52 8.15
09-11-16 10.46 10.79 10.38 175,100 10.66 8.26
09-11-13 10.32 10.45 10.00 226,600 10.34 8.01
09-11-12 10.45 10.60 10.29 210,900 10.30 7.98
09-11-11 10.66 10.66 10.11 308,100 10.45 8.10
09-11-10 10.73 10.79 10.49 365,700 10.54 8.17
09-11-09 10.87 11.03 10.79 198,700 10.83 8.39
09-11-06 10.78 11.05 10.62 388,300 10.80 8.37
Date Open High Low Vol Cls adjCls
09-11-05 10.32 11.00 10.32 476,100 10.95 8.49
09-11-04 11.13 11.19 10.22 502,600 10.29 7.97
09-11-03 11.20 11.39 10.76 464,300 11.14 8.63
09-11-02 11.75 11.79 11.26 278,600 11.42 8.85
09-10-30 11.81 12.01 11.56 322,800 11.74 9.10
09-10-29 11.81 11.95 11.75 400,100 11.82 9.16
09-10-28 12.64 12.67 11.69 267,400 11.74 9.10
09-10-27 12.95 13.09 12.65 185,700 12.66 9.81
09-10-26 13.20 13.50 12.83 252,700 12.95 10.04
Date Open High Low Vol Cls adjCls
09-10-23 14.09 14.15 13.12 428,000 13.25 10.27
09-10-22 14.17 14.27 14.03 286,600 14.05 10.89
09-10-21 13.40 14.46 13.40 422,000 14.09 10.92
09-10-20 14.34 14.34 13.56 239,400 13.80 10.69
09-10-19 13.64 14.48 13.63 396,200 14.20 11.00
09-10-16 13.76 13.90 13.26 215,600 13.63 10.56
09-10-15 13.78 14.08 13.74 279,600 13.92 10.79
09-10-14 13.86 13.98 13.71 261,200 13.85 10.73
09-10-13 13.82 13.97 13.54 455,600 13.65 10.58
Date Open High Low Vol Cls adjCls
09-10-12 13.89 14.03 13.84 298,300 13.89 10.76
09-10-09 13.67 13.85 13.67 116,200 13.80 10.69
09-10-08 13.63 13.94 13.63 279,200 13.74 10.65
09-10-07 13.45 13.64 13.44 170,300 13.54 10.49
09-10-06 13.47 13.72 13.33 335,200 13.45 10.42
09-10-05 13.02 13.44 12.97 171,200 13.38 10.37
09-10-02 13.02 13.16 12.89 166,100 13.02 10.09
09-10-01 13.74 13.78 13.10 209,500 13.18 10.21
09-09-30 13.83 13.98 13.39 235,800 13.83 10.72
Date Open High Low Vol Cls adjCls
09-09-29 13.52 13.96 13.52 291,900 13.82 10.71
09-09-28 13.30 13.72 13.23 200,100 13.46 10.43
09-09-25 13.07 13.26 12.99 217,200 13.25 10.27
09-09-24 13.65 13.69 12.98 202,900 13.18 10.21
09-09-23 13.62 13.88 13.46 284,500 13.60 10.54
09-09-22 13.49 13.54 13.34 225,700 13.52 10.48
09-09-21 13.25 13.38 13.12 198,100 13.31 10.31
09-09-18 13.50 13.50 13.28 482,700 13.35 10.35
09-09-17 13.26 13.48 13.13 252,800 13.48 10.45
Date Open High Low Vol Cls adjCls
09-09-16 13.08 13.32 13.05 187,100 13.31 10.31
09-09-15 12.83 13.02 12.64 166,100 13.00 10.07
09-09-14 12.42 12.99 12.26 211,500 12.88 9.98
09-09-11 12.69 12.71 12.43 208,500 12.53 9.71
09-09-10 12.29 12.76 12.20 236,800 12.70 9.84
09-09-09 12.05 12.40 11.92 183,400 12.35 9.57
09-09-08 12.15 12.20 11.78 208,500 12.02 9.32
09-09-04 12.05 12.11 11.64 329,500 12.07 9.35
09-09-03 11.85 12.15 11.45 401,500 12.04 9.33
Date Open High Low Vol Cls adjCls
09-09-02 12.79 12.87 12.37 298,900 12.42 9.57
09-09-01 12.94 13.42 12.78 394,800 12.85 9.90
09-08-31 13.33 13.41 12.96 342,100 13.04 10.04
09-08-28 13.76 13.97 13.36 145,400 13.48 10.38
09-08-27 13.73 13.92 13.25 155,500 13.67 10.53
09-08-26 13.81 13.96 13.59 149,900 13.78 10.61
09-08-25 13.86 14.02 13.69 193,500 13.79 10.62
09-08-24 13.72 13.85 13.57 247,600 13.75 10.59
09-08-21 13.79 14.22 13.68 656,600 13.71 10.56
Date Open High Low Vol Cls adjCls
09-08-20 12.81 13.62 12.75 260,200 13.56 10.45
09-08-19 12.70 13.07 12.52 267,100 12.77 9.84
09-08-18 12.47 13.00 12.34 197,700 12.84 9.89
09-08-17 12.70 12.75 12.31 192,600 12.37 9.53
09-08-14 13.30 13.30 12.75 176,500 12.93 9.96
09-08-13 13.08 13.42 12.92 165,800 13.36 10.29
09-08-12 12.60 13.35 12.60 364,000 13.15 10.13
09-08-11 12.87 13.04 12.43 187,600 12.65 9.74
09-08-10 13.13 13.18 12.90 377,200 12.96 9.98
Date Open High Low Vol Cls adjCls
09-08-07 13.11 13.56 13.07 371,400 13.33 10.27
09-08-06 12.95 13.10 12.62 350,200 12.81 9.87
09-08-05 12.66 13.12 12.66 502,000 12.84 9.89
09-08-04 12.28 12.88 12.18 441,600 12.72 9.80
09-08-03 10.94 12.47 10.94 790,500 12.40 9.55
09-07-31 10.75 11.27 10.75 257,200 10.82 8.33
09-07-30 10.58 10.90 10.41 358,900 10.75 8.28
09-07-29 10.76 10.76 10.47 109,000 10.53 8.11
09-07-28 10.54 10.82 10.36 165,800 10.80 8.32
Date Open High Low Vol Cls adjCls
09-07-27 10.67 10.72 10.47 133,200 10.61 8.17
09-07-24 10.67 10.90 10.33 202,900 10.72 8.26
09-07-23 10.11 10.83 10.06 394,200 10.80 8.32
09-07-22 10.15 10.30 10.06 275,300 10.18 7.84
09-07-21 10.09 10.22 9.93 165,000 10.18 7.84
09-07-20 9.51 10.10 9.49 475,300 10.09 7.77
09-07-17 9.68 9.68 9.25 220,300 9.42 7.26
09-07-16 9.23 9.70 9.18 156,900 9.64 7.43
09-07-15 9.02 9.24 8.97 278,900 9.22 7.10
Date Open High Low Vol Cls adjCls
09-07-14 8.76 8.99 8.68 203,200 8.90 6.86
09-07-13 8.75 8.91 8.54 193,900 8.78 6.76
09-07-10 8.40 8.90 8.40 145,800 8.71 6.71
09-07-09 8.83 8.87 8.31 339,100 8.45 6.51
09-07-08 8.81 8.82 8.59 199,400 8.78 6.76
09-07-07 9.06 9.15 8.78 183,500 8.80 6.78
09-07-06 9.16 9.17 8.86 183,700 9.11 7.02
09-07-02 9.48 9.48 9.08 183,100 9.17 7.06
09-07-01 9.35 9.76 9.35 281,800 9.64 7.43
Date Open High Low Vol Cls adjCls
09-06-30 9.22 9.29 9.02 264,500 9.25 7.13
09-06-29 9.15 9.33 8.96 186,000 9.19 7.08
09-06-26 8.62 9.23 8.49 720,700 9.16 7.06
09-06-25 8.65 8.68 8.50 400,900 8.63 6.65
09-06-24 8.57 8.74 8.46 189,000 8.69 6.69
09-06-23 8.41 8.59 8.41 174,400 8.50 6.55
09-06-22 9.06 9.06 8.47 252,700 8.49 6.54
09-06-19 9.00 9.22 8.88 323,700 9.11 7.02
09-06-18 8.92 9.08 8.75 122,500 8.88 6.84
Date Open High Low Vol Cls adjCls
09-06-17 9.14 9.14 8.92 177,800 8.98 6.92
09-06-16 9.17 9.20 8.99 228,700 9.11 7.02
09-06-15 8.97 9.11 8.81 349,000 9.05 6.97
09-06-12 9.27 9.27 9.02 230,500 9.22 7.10
09-06-11 9.17 9.42 9.02 185,000 9.28 7.15
09-06-10 9.10 9.28 8.75 363,100 9.15 7.05
09-06-09 9.21 9.22 8.96 166,800 9.08 6.99
09-06-08 9.16 9.30 8.94 151,500 9.19 7.08
09-06-05 9.26 9.43 9.01 197,300 9.23 7.11
Date Open High Low Vol Cls adjCls
09-06-04 9.04 9.20 8.91 333,200 9.19 7.08
09-06-03 9.25 9.29 8.89 348,100 9.00 6.93
09-06-02 8.77 9.26 8.68 361,000 9.22 7.10
09-06-01 8.63 8.99 8.48 258,700 8.86 6.82
09-05-29 8.55 8.55 8.20 291,600 8.43 6.49
09-05-28 8.57 8.63 8.15 258,500 8.51 6.56
09-05-27 8.49 8.70 8.36 306,200 8.45 6.51
09-05-26 8.24 8.63 8.14 337,100 8.51 6.50
09-05-22 8.54 8.56 8.11 165,200 8.29 6.33
Date Open High Low Vol Cls adjCls
09-05-21 8.47 8.55 8.29 207,800 8.51 6.50
09-05-20 8.80 8.98 8.41 393,100 8.57 6.54
09-05-19 8.84 8.98 8.64 261,000 8.71 6.65
09-05-18 8.34 8.96 8.26 295,500 8.95 6.83
09-05-15 8.04 8.43 8.04 231,600 8.18 6.25
09-05-14 7.70 8.26 7.70 277,500 8.05 6.15
09-05-13 8.03 8.04 7.62 279,700 7.70 5.88
09-05-12 8.72 8.72 8.04 209,400 8.15 6.22
09-05-11 8.40 8.65 8.16 258,300 8.57 6.54
Date Open High Low Vol Cls adjCls
09-05-08 8.88 9.00 8.50 306,300 8.58 6.55
09-05-07 9.57 9.63 8.66 255,700 8.82 6.73
09-05-06 9.70 9.70 9.26 418,800 9.43 7.20
09-05-05 8.60 10.14 8.60 812,300 9.58 7.31
09-05-04 8.44 8.58 8.23 297,400 8.47 6.47
09-05-01 8.35 8.50 8.28 720,600 8.41 6.42
09-04-30 7.60 8.52 7.60 831,600 8.26 6.31
09-04-29 7.29 7.80 7.27 271,900 7.64 5.83
09-04-28 6.80 7.41 6.80 299,600 7.19 5.49
Date Open High Low Vol Cls adjCls
09-04-27 6.86 7.10 6.71 212,000 6.80 5.19
09-04-24 6.79 7.26 6.77 424,100 7.07 5.40
09-04-23 6.92 6.92 6.52 212,300 6.70 5.12
09-04-22 6.81 7.05 6.69 257,500 6.88 5.25
09-04-21 6.30 6.95 6.30 190,300 6.88 5.25
09-04-20 6.75 6.85 6.14 259,800 6.30 4.81
09-04-17 6.77 7.02 6.71 146,900 6.90 5.27
09-04-16 6.66 6.84 6.54 190,100 6.74 5.15
09-04-15 6.38 6.69 6.23 99,400 6.56 5.01
Date Open High Low Vol Cls adjCls
09-04-14 6.43 6.81 5.97 309,000 6.36 4.86
09-04-13 6.83 6.86 6.48 164,000 6.63 5.06
09-04-09 6.54 7.04 6.53 227,500 6.92 5.28
09-04-08 6.41 6.63 6.30 156,800 6.42 4.90
09-04-07 6.42 6.45 6.30 200,400 6.36 4.86
09-04-06 6.36 6.56 6.20 183,300 6.54 4.99
09-04-03 6.39 6.48 6.28 178,300 6.39 4.88
09-04-02 5.70 6.41 5.68 283,500 6.36 4.86
09-04-01 5.27 5.62 5.21 210,700 5.54 4.23
Date Open High Low Vol Cls adjCls
09-03-31 5.35 5.52 5.25 210,100 5.35 4.08
09-03-30 5.44 5.65 5.20 156,700 5.27 4.02
09-03-27 5.58 5.87 5.58 218,300 5.68 4.34
09-03-26 5.49 5.85 5.40 239,000 5.79 4.42
09-03-25 5.13 5.63 5.13 288,800 5.41 4.13
09-03-24 5.05 5.20 4.91 495,700 5.06 3.86
09-03-23 4.86 5.09 4.79 578,500 5.06 3.86
09-03-20 5.05 5.13 4.79 277,900 4.80 3.66
09-03-19 5.18 5.18 4.97 508,900 5.03 3.84
Date Open High Low Vol Cls adjCls
09-03-18 5.04 5.08 4.92 684,900 5.04 3.85
09-03-17 4.87 5.05 4.87 441,200 5.00 3.82
09-03-16 5.18 5.26 4.87 369,500 4.90 3.74
09-03-13 5.23 5.30 5.00 882,300 5.10 3.89
09-03-12 5.15 5.26 4.95 277,400 5.25 4.01
09-03-11 5.23 5.45 5.06 191,300 5.18 3.95
09-03-10 4.84 5.33 4.76 309,600 5.23 3.99
09-03-09 4.69 5.00 4.56 195,500 4.70 3.59
09-03-06 4.76 4.80 4.50 281,300 4.65 3.55
Date Open High Low Vol Cls adjCls
09-03-05 5.05 5.05 4.70 206,200 4.70 3.59
09-03-04 5.09 5.15 4.80 245,400 5.06 3.86
09-03-03 5.20 5.22 4.97 277,600 5.05 3.86
09-03-02 5.47 5.49 5.20 257,800 5.20 3.97
09-02-27 5.23 5.89 5.22 187,900 5.61 4.28
09-02-26 5.32 5.61 5.30 151,000 5.31 4.05
09-02-25 5.71 5.71 5.18 182,900 5.29 4.04
09-02-24 5.50 5.84 5.35 165,600 5.79 4.36
09-02-23 5.63 5.63 5.40 250,800 5.43 4.09
Date Open High Low Vol Cls adjCls
09-02-20 5.51 5.68 5.35 209,800 5.51 4.15
09-02-19 5.93 6.04 5.54 301,400 5.62 4.24
09-02-18 6.04 6.14 5.80 257,600 5.98 4.51
09-02-17 6.09 6.18 5.87 429,300 5.98 4.51
09-02-13 6.28 6.40 6.09 302,300 6.21 4.68
09-02-12 6.08 6.22 5.93 286,600 6.18 4.66
09-02-11 6.26 6.33 6.00 260,100 6.12 4.61
09-02-10 6.37 6.53 6.00 422,400 6.12 4.61
09-02-09 6.37 6.50 6.18 197,500 6.39 4.82
Date Open High Low Vol Cls adjCls
09-02-06 6.14 6.49 6.09 287,800 6.46 4.87
09-02-05 6.05 6.31 5.95 276,600 6.18 4.66
09-02-04 6.17 6.35 6.04 333,700 6.04 4.55
09-02-03 6.51 6.51 6.15 259,200 6.30 4.75
09-02-02 6.22 6.60 6.01 308,200 6.50 4.90
09-01-30 7.00 7.28 6.26 558,100 6.30 4.75
09-01-29 7.78 7.78 7.22 393,400 7.25 5.46
09-01-28 7.56 7.98 7.56 194,500 7.86 5.92
09-01-27 7.50 7.75 7.42 264,700 7.47 5.63
Date Open High Low Vol Cls adjCls
09-01-26 7.30 7.75 7.28 326,600 7.50 5.65
09-01-23 7.18 7.54 7.11 618,400 7.39 5.57
09-01-22 7.59 7.74 7.20 427,900 7.26 5.47
09-01-21 7.55 7.96 7.43 439,500 7.75 5.84
09-01-20 7.69 7.69 7.40 441,200 7.45 5.61
09-01-16 7.74 7.90 7.47 207,500 7.63 5.75
09-01-15 7.03 7.67 7.00 345,000 7.67 5.78
09-01-14 7.46 7.49 7.17 512,100 7.17 5.40
09-01-13 7.39 7.63 7.31 256,700 7.53 5.67
Date Open High Low Vol Cls adjCls
09-01-12 7.23 7.56 7.23 460,200 7.41 5.58
09-01-09 7.17 7.53 6.96 454,200 7.39 5.57
09-01-08 7.21 7.28 7.05 323,900 7.18 5.41
09-01-07 6.99 7.42 6.88 600,000 7.21 5.43
09-01-06 6.68 7.19 6.65 335,800 7.12 5.37
09-01-05 6.56 6.64 6.42 146,400 6.60 4.97
09-01-02 6.27 6.59 6.07 210,700 6.53 4.92
08-12-31 5.79 6.26 5.79 211,200 6.24 4.70
08-12-30 5.41 5.87 5.41 338,300 5.84 4.40
Date Open High Low Vol Cls adjCls
08-12-29 5.63 5.64 5.23 174,600 5.40 4.07
08-12-26 5.52 5.63 5.42 153,200 5.61 4.23
08-12-24 5.64 5.72 5.49 97,600 5.52 4.16
08-12-23 5.95 6.05 5.54 293,300 5.58 4.21
08-12-22 6.11 6.16 5.51 314,900 5.87 4.42
08-12-19 6.25 6.65 5.94 593,000 6.16 4.64
08-12-18 6.20 6.38 5.94 204,400 6.10 4.60
08-12-17 6.13 6.31 6.05 228,700 6.25 4.71
08-12-16 6.02 6.26 5.78 374,200 6.22 4.69
Date Open High Low Vol Cls adjCls
08-12-15 6.48 6.60 5.67 208,200 5.85 4.41
08-12-12 5.98 6.46 5.83 235,900 6.46 4.87
08-12-11 6.36 6.66 6.05 341,100 6.15 4.63
08-12-10 6.28 6.55 6.15 196,800 6.44 4.85
08-12-09 6.46 6.54 6.05 203,600 6.24 4.70
08-12-08 6.23 6.65 5.98 288,400 6.53 4.92
08-12-05 5.81 6.08 5.30 254,000 6.04 4.55
08-12-04 5.80 6.25 5.66 287,900 5.85 4.41
08-12-03 5.54 5.93 5.31 414,900 5.91 4.45
Date Open High Low Vol Cls adjCls
08-12-02 5.45 5.69 5.29 271,000 5.67 4.22
08-12-01 5.88 6.03 5.34 304,100 5.35 3.98
08-11-28 5.87 6.13 5.87 113,400 5.97 4.44
08-11-26 5.46 6.21 5.33 454,800 5.93 4.41
08-11-25 5.37 5.47 5.05 332,700 5.47 4.07
08-11-24 5.09 5.38 5.02 477,100 5.30 3.94
08-11-21 4.82 5.04 4.43 391,600 5.04 3.75
08-11-20 4.85 5.13 4.72 545,000 4.75 3.53
08-11-19 4.97 5.05 4.86 419,800 4.86 3.61
Date Open High Low Vol Cls adjCls
08-11-18 4.96 5.35 4.90 322,900 5.00 3.72
08-11-17 5.00 5.16 4.85 347,700 4.93 3.67
08-11-14 5.41 5.44 4.93 405,000 5.01 3.73
08-11-13 4.86 5.46 4.65 365,400 5.46 4.06
08-11-12 5.23 5.29 4.83 281,300 4.84 3.60
08-11-11 5.50 5.58 5.10 326,300 5.30 3.94
08-11-10 5.93 6.06 5.48 446,600 5.55 4.13
08-11-07 5.94 6.09 5.76 273,200 5.84 4.34
08-11-06 6.55 6.72 5.86 345,900 5.88 4.37
Date Open High Low Vol Cls adjCls
08-11-05 6.86 6.91 6.50 144,100 6.54 4.86
08-11-04 7.14 7.16 6.61 258,000 6.82 5.07
08-11-03 6.97 7.04 6.80 208,200 6.95 5.17
08-10-31 6.58 7.07 6.49 307,500 7.01 5.21
08-10-30 6.42 6.52 6.19 197,100 6.51 4.84
08-10-29 6.37 6.52 6.16 350,900 6.26 4.66
08-10-28 6.06 6.34 5.82 331,500 6.34 4.71
08-10-27 6.32 6.50 5.98 436,500 5.99 4.45
08-10-24 6.31 6.74 6.01 486,500 6.48 4.82
Date Open High Low Vol Cls adjCls
08-10-23 6.56 6.66 6.07 564,900 6.60 4.91
08-10-22 6.71 6.85 6.34 287,500 6.43 4.78
08-10-21 7.08 7.14 6.83 243,100 6.84 5.09
08-10-20 7.14 7.28 7.03 210,000 7.17 5.33
08-10-17 7.01 7.48 6.76 396,000 7.10 5.28
08-10-16 7.19 7.35 6.75 590,900 7.19 5.35
08-10-15 7.71 7.87 7.18 357,200 7.18 5.34
08-10-14 8.25 8.27 7.49 631,600 7.71 5.73
08-10-13 8.05 8.23 7.80 275,000 7.95 5.91
Date Open High Low Vol Cls adjCls
08-10-10 7.61 8.51 7.42 1,189,500 7.77 5.78
08-10-09 8.95 9.10 7.96 401,900 7.96 5.92
08-10-08 8.54 9.33 8.49 621,100 8.84 6.57
08-10-07 9.62 9.82 8.82 437,500 8.92 6.63
08-10-06 9.29 9.59 9.09 1,524,000 9.52 7.08
08-10-03 9.90 10.05 9.46 495,500 9.50 7.06
08-10-02 10.16 10.23 9.75 173,600 9.78 7.27
08-10-01 10.28 10.32 10.01 298,500 10.18 7.57
08-09-30 10.16 10.46 9.94 477,600 10.37 7.71
Date Open High Low Vol Cls adjCls
08-09-29 10.35 10.90 9.93 2,217,300 10.09 7.50
08-09-26 10.61 10.74 10.40 524,400 10.49 7.80
08-09-25 10.86 11.01 10.74 239,900 10.76 8.00
08-09-24 10.93 11.07 10.77 240,600 10.83 8.05
08-09-23 11.39 11.57 10.85 333,000 10.88 8.09
08-09-22 11.61 11.87 11.38 423,500 11.43 8.50
08-09-19 12.75 13.10 11.63 1,228,100 11.72 8.72
08-09-18 11.60 12.10 11.25 794,200 11.79 8.77
08-09-17 11.53 11.85 11.32 548,200 11.32 8.42
Date Open High Low Vol Cls adjCls
08-09-16 11.31 11.67 11.01 642,500 11.67 8.68
08-09-15 11.78 12.10 11.43 371,300 11.46 8.52
08-09-12 11.88 12.13 11.83 221,100 12.03 8.95
08-09-11 12.08 12.23 11.94 350,400 12.13 9.02
08-09-10 12.07 12.23 11.91 304,700 12.18 9.06
08-09-09 12.30 12.51 11.94 356,700 12.07 8.98
08-09-08 12.18 12.44 12.15 698,600 12.28 9.13
08-09-05 11.89 11.96 11.66 219,900 11.91 8.86
08-09-04 12.17 12.25 11.81 937,000 11.93 8.87
Date Open High Low Vol Cls adjCls
08-09-03 12.13 12.35 12.07 380,800 12.31 9.10
08-09-02 12.53 12.89 12.04 374,900 12.13 8.97
08-08-29 12.24 12.40 12.17 275,000 12.35 9.13
08-08-28 11.94 12.30 11.94 166,400 12.29 9.08
08-08-27 11.54 11.97 11.45 231,300 11.95 8.83
08-08-26 11.56 11.67 11.32 193,300 11.51 8.51
08-08-25 12.12 12.17 11.55 262,400 11.58 8.56
08-08-22 12.00 12.28 11.92 195,700 12.20 9.02
08-08-21 12.05 12.05 11.85 100,400 11.97 8.85
Date Open High Low Vol Cls adjCls
08-08-20 12.40 12.40 11.93 236,200 12.06 8.91
08-08-19 12.60 12.69 12.20 305,600 12.30 9.09
08-08-18 12.82 12.94 12.55 514,200 12.62 9.33
08-08-15 12.28 12.82 12.13 720,900 12.75 9.42
08-08-14 12.11 12.38 11.99 534,000 12.22 9.03
08-08-13 12.05 12.29 11.99 264,800 12.17 9.00
08-08-12 12.35 12.36 11.94 350,900 12.04 8.90
08-08-11 12.12 12.38 12.05 404,200 12.32 9.11
08-08-08 11.97 12.25 11.97 584,200 12.10 8.94
Date Open High Low Vol Cls adjCls
08-08-07 12.44 12.44 11.93 573,800 11.94 8.83
08-08-06 13.04 13.05 12.46 359,100 12.55 9.28
08-08-05 12.63 13.12 12.62 438,900 13.04 9.64
08-08-04 12.54 12.70 12.26 350,500 12.48 9.22
08-08-01 12.46 12.58 12.18 397,200 12.48 9.22
08-07-31 12.34 12.60 12.27 298,200 12.41 9.17
08-07-30 12.32 12.59 12.10 487,400 12.44 9.19
08-07-29 11.98 12.47 11.98 478,000 12.26 9.06
08-07-28 11.96 12.38 11.89 653,000 11.99 8.86
Date Open High Low Vol Cls adjCls
08-07-25 11.63 12.03 11.54 655,100 11.92 8.81
08-07-24 11.98 13.00 11.25 1,045,700 11.46 8.47
08-07-23 11.67 12.06 11.59 536,000 11.73 8.67
08-07-22 10.94 11.64 10.71 355,500 11.58 8.56
08-07-21 10.89 11.11 10.87 257,900 11.07 8.18
08-07-18 11.25 11.50 10.56 848,400 10.87 8.03
08-07-17 10.82 11.15 10.60 383,300 11.13 8.23
08-07-16 10.15 10.74 10.11 320,400 10.74 7.94
08-07-15 10.51 10.51 10.10 552,500 10.12 7.48
Date Open High Low Vol Cls adjCls
08-07-14 10.89 11.17 10.55 323,700 10.62 7.85
08-07-11 10.41 10.91 10.26 429,100 10.80 7.98
08-07-10 10.61 10.75 10.49 391,900 10.50 7.76
08-07-09 10.86 11.05 10.62 354,500 10.65 7.87
08-07-08 10.78 10.92 10.68 410,200 10.89 8.05
08-07-07 11.00 11.13 10.69 401,500 10.74 7.94
08-07-03 10.95 11.13 10.77 202,600 10.89 8.05
08-07-02 11.33 11.51 10.93 411,100 10.94 8.09
08-07-01 11.40 11.48 11.07 579,200 11.37 8.40
Date Open High Low Vol Cls adjCls
08-06-30 11.25 11.77 11.25 599,100 11.45 8.46
08-06-27 11.21 11.40 11.21 3,146,100 11.30 8.35
08-06-26 11.98 11.98 11.15 952,700 11.25 8.32
08-06-25 11.87 12.26 11.81 394,000 12.07 8.92
08-06-24 12.15 12.19 11.70 321,100 11.76 8.69
08-06-23 12.37 12.37 12.20 137,800 12.22 9.03
08-06-20 12.65 12.65 12.31 339,500 12.31 9.10
08-06-19 12.77 12.86 12.62 167,100 12.73 9.41
08-06-18 12.98 12.98 12.74 208,700 12.79 9.45
Date Open High Low Vol Cls adjCls
08-06-17 13.09 13.10 12.92 215,400 13.02 9.62
08-06-16 12.98 13.14 12.91 211,400 13.08 9.67
08-06-13 12.95 12.99 12.74 223,400 12.95 9.57
08-06-12 13.11 13.22 12.86 197,000 12.92 9.55
08-06-11 13.10 13.16 12.98 324,900 13.00 9.61
08-06-10 13.20 13.31 13.04 360,900 13.08 9.67
08-06-09 13.55 13.57 13.17 268,600 13.24 9.79
08-06-06 13.67 13.79 13.55 346,400 13.59 10.04
08-06-05 13.70 13.83 13.62 359,500 13.74 10.16
Date Open High Low Vol Cls adjCls
08-06-04 13.47 13.71 13.38 364,900 13.66 10.10
08-06-03 13.29 13.52 13.27 365,100 13.46 9.95
08-06-02 13.59 13.59 13.09 492,500 13.34 9.86
08-05-30 13.62 13.70 13.48 467,700 13.55 10.02
08-05-29 13.34 13.66 13.29 290,000 13.65 10.09
08-05-28 13.27 13.51 13.27 430,300 13.39 9.90
08-05-27 13.40 13.63 13.25 339,500 13.36 9.82
08-05-23 13.36 13.55 13.06 607,300 13.36 9.82
08-05-22 13.67 14.01 13.56 383,400 13.91 10.22
Date Open High Low Vol Cls adjCls
08-05-21 13.82 14.02 13.63 287,600 13.70 10.07
08-05-20 13.97 14.21 13.77 156,400 13.85 10.18
08-05-19 13.73 14.33 13.73 437,500 13.99 10.28
08-05-16 13.85 13.97 13.52 865,400 13.72 10.08
08-05-15 13.71 13.87 13.62 558,000 13.80 10.14
08-05-14 13.74 13.89 13.64 281,900 13.73 10.09
08-05-13 13.73 13.84 13.62 366,500 13.68 10.05
08-05-12 13.51 13.78 13.48 132,500 13.73 10.09
08-05-09 13.52 13.59 13.40 196,100 13.54 9.95
Date Open High Low Vol Cls adjCls
08-05-08 13.57 13.69 13.41 193,000 13.62 10.01
08-05-07 13.72 13.86 13.40 847,000 13.49 9.91
08-05-06 13.55 13.77 13.53 221,200 13.70 10.07
08-05-05 13.83 13.83 13.52 213,800 13.58 9.98
08-05-02 14.08 14.14 13.85 239,300 13.92 10.23
08-05-01 13.69 14.10 13.54 382,900 14.04 10.32
08-04-30 13.79 13.93 13.53 368,100 13.66 10.04
08-04-29 13.48 13.92 13.42 713,200 13.79 10.14
08-04-28 13.63 13.63 13.42 391,500 13.51 9.93
Date Open High Low Vol Cls adjCls
08-04-25 13.38 14.00 13.38 682,100 13.68 10.05
08-04-24 12.50 13.32 12.27 406,500 12.89 9.47
08-04-23 12.85 13.25 12.63 499,600 12.87 9.46
08-04-22 13.27 13.33 12.82 503,100 12.98 9.54
08-04-21 13.38 13.45 13.25 606,500 13.31 9.78
08-04-18 13.55 13.59 13.16 1,319,700 13.46 9.89
08-04-17 13.47 13.57 13.21 977,000 13.38 9.83
08-04-16 13.45 13.55 13.38 425,300 13.55 9.96
08-04-15 13.72 13.73 13.20 308,500 13.34 9.80
Date Open High Low Vol Cls adjCls
08-04-14 13.56 13.84 13.50 443,800 13.77 10.12
08-04-11 13.51 13.59 13.43 292,200 13.52 9.94
08-04-10 13.75 13.84 13.56 207,500 13.68 10.05
08-04-09 13.83 13.92 13.70 273,100 13.80 10.14
08-04-08 13.79 13.91 13.58 333,500 13.83 10.16
08-04-07 14.00 14.08 13.76 377,400 13.89 10.21
08-04-04 14.03 14.06 13.75 251,700 13.94 10.25
08-04-03 13.75 14.00 13.73 256,100 13.99 10.28
08-04-02 13.96 14.03 13.66 372,500 13.91 10.22
Date Open High Low Vol Cls adjCls
08-04-01 13.68 14.19 13.65 611,200 14.00 10.29
08-03-31 13.42 13.71 13.25 565,500 13.67 10.05
08-03-28 13.49 13.58 13.38 403,200 13.42 9.86
08-03-27 13.52 13.71 13.42 554,000 13.50 9.92
08-03-26 13.81 13.88 13.48 354,400 13.57 9.97
08-03-25 13.75 14.05 13.75 461,600 13.85 10.18
08-03-24 13.43 14.01 13.06 1,559,500 13.84 10.17
08-03-20 13.60 13.73 13.33 793,300 13.38 9.83
08-03-19 13.99 14.18 13.56 730,500 13.64 10.02
Date Open High Low Vol Cls adjCls
08-03-18 13.93 14.22 13.65 715,100 13.95 10.25
08-03-17 13.85 13.98 13.50 682,300 13.66 10.04
08-03-14 14.86 14.96 13.72 767,500 14.22 10.45
08-03-13 14.80 15.12 14.39 876,600 14.77 10.86
08-03-12 14.77 15.32 14.77 956,000 15.00 11.02
08-03-11 15.56 15.70 14.70 1,336,500 14.76 10.85
08-03-10 15.48 15.72 15.18 696,200 15.25 11.21
08-03-07 15.81 15.99 15.47 506,700 15.57 11.44
08-03-06 16.29 16.40 15.95 370,200 15.97 11.74
Date Open High Low Vol Cls adjCls
08-03-05 16.34 16.65 16.23 441,300 16.37 12.03
08-03-04 16.53 16.61 16.26 648,700 16.40 12.05
08-03-03 16.82 16.88 16.42 702,000 16.68 12.26
08-02-29 17.13 17.15 16.83 682,100 16.91 12.43
08-02-28 17.39 17.39 17.12 457,300 17.25 12.68
08-02-27 17.63 17.96 17.47 498,500 17.53 12.88
08-02-26 17.37 17.93 17.34 581,900 17.72 12.97
08-02-25 17.37 17.61 17.14 676,400 17.40 12.73
08-02-22 17.24 17.43 16.88 799,400 17.36 12.71
Date Open High Low Vol Cls adjCls
08-02-21 17.14 17.32 17.08 566,500 17.28 12.65
08-02-20 16.66 17.15 16.56 430,300 17.04 12.47
08-02-19 17.04 17.15 16.63 312,600 16.71 12.23
08-02-15 16.42 16.91 16.29 448,900 16.90 12.37
08-02-14 16.75 16.81 16.40 477,000 16.46 12.05
08-02-13 16.36 16.82 16.36 521,600 16.70 12.22
08-02-12 15.95 16.49 15.95 468,100 16.37 11.98
08-02-11 15.71 16.06 15.36 521,300 15.90 11.64
08-02-08 15.90 16.01 15.65 302,900 15.73 11.51
Date Open High Low Vol Cls adjCls
08-02-07 15.94 16.27 15.76 549,300 15.93 11.66
08-02-06 15.92 16.30 15.79 535,000 16.07 11.76
08-02-05 16.20 16.40 15.80 473,100 15.90 11.64
08-02-04 16.88 17.00 16.31 676,300 16.45 12.04
08-02-01 16.20 17.02 16.02 697,000 16.95 12.40
08-01-31 15.94 16.62 15.65 661,100 16.07 11.76
08-01-30 15.56 16.40 15.45 618,900 16.02 11.72
08-01-29 14.98 15.37 14.81 344,600 15.19 11.12
08-01-28 14.49 15.17 14.35 456,700 15.12 11.07
Date Open High Low Vol Cls adjCls
08-01-25 14.64 14.90 14.47 548,300 14.52 10.63
08-01-24 14.44 14.83 14.12 506,700 14.58 10.67
08-01-23 13.30 14.61 13.27 687,000 14.48 10.60
08-01-22 13.31 14.12 13.16 986,700 13.60 9.95
08-01-18 14.09 14.14 13.65 484,800 13.79 10.09
08-01-17 14.37 14.74 14.03 450,400 14.05 10.28
08-01-16 14.00 14.45 13.97 3,009,900 14.37 10.52
08-01-15 13.79 14.08 13.67 839,900 13.90 10.17
08-01-14 13.84 13.94 13.71 1,354,100 13.88 10.16
Date Open High Low Vol Cls adjCls
08-01-11 13.82 13.96 13.69 336,200 13.73 10.05
08-01-10 13.53 14.05 13.49 729,900 13.94 10.20
08-01-09 13.81 14.07 13.48 418,000 13.58 9.94
08-01-08 14.48 14.48 13.80 477,500 13.83 10.12
08-01-07 14.73 14.84 14.24 730,700 14.40 10.54
08-01-04 15.17 15.31 14.59 1,340,600 14.65 10.72
08-01-03 15.61 15.70 15.27 772,300 15.34 11.23
08-01-02 17.08 17.08 15.18 1,733,200 15.61 11.42
07-12-31 16.94 17.53 16.88 272,800 17.30 12.66
Date Open High Low Vol Cls adjCls
07-12-28 16.97 17.10 16.79 365,200 17.04 12.47
07-12-27 17.44 17.51 16.98 127,300 16.99 12.43
07-12-26 17.22 17.58 17.21 361,600 17.46 12.78
07-12-24 17.31 17.35 17.07 54,100 17.29 12.65
07-12-21 17.43 17.54 17.06 536,500 17.16 12.56
07-12-20 17.17 17.23 16.75 247,700 17.12 12.53
07-12-19 16.51 17.27 16.51 399,600 17.07 12.49
07-12-18 16.73 16.76 16.44 406,900 16.59 12.14
07-12-17 16.51 16.70 16.49 478,100 16.61 12.16
Date Open High Low Vol Cls adjCls
07-12-14 16.50 16.79 16.40 557,000 16.61 12.16
07-12-13 16.60 16.71 16.45 290,500 16.62 12.16
07-12-12 16.90 17.03 16.29 285,400 16.61 12.16
07-12-11 16.95 17.13 16.51 363,600 16.55 12.11
07-12-10 17.01 17.08 16.75 870,000 16.93 12.39
07-12-07 17.02 17.21 16.91 340,900 17.00 12.44
07-12-06 17.27 17.30 17.05 199,800 17.08 12.50
07-12-05 16.98 17.40 16.98 443,500 17.24 12.62
07-12-04 16.88 16.95 16.62 429,000 16.80 12.30
Date Open High Low Vol Cls adjCls
07-12-03 16.97 17.05 16.74 429,900 16.99 12.43
07-11-30 16.87 17.02 16.73 368,300 16.80 12.30
07-11-29 16.83 16.94 16.55 337,300 16.72 12.24
07-11-28 16.26 17.07 16.26 504,000 17.00 12.39
07-11-27 16.00 16.28 15.85 570,400 16.27 11.86
07-11-26 16.10 16.26 15.83 499,700 16.00 11.66
07-11-23 15.77 16.27 15.75 128,000 16.16 11.78
07-11-21 15.52 16.03 15.52 2,318,400 15.65 11.41
07-11-20 16.08 16.15 15.50 328,000 15.70 11.44
Date Open High Low Vol Cls adjCls
07-11-19 16.36 16.45 16.08 354,700 16.08 11.72
07-11-16 16.25 16.50 16.14 551,200 16.47 12.00
07-11-15 16.69 16.73 16.12 318,300 16.17 11.79
07-11-14 16.75 16.89 16.54 388,400 16.70 12.17
07-11-13 16.78 16.84 16.38 461,100 16.60 12.10
07-11-12 16.47 16.98 16.31 534,600 16.73 12.19
07-11-09 16.60 16.83 16.48 579,900 16.52 12.04
07-11-08 16.66 16.96 16.63 975,700 16.75 12.21
07-11-07 16.85 17.03 16.51 522,100 16.58 12.08
Date Open High Low Vol Cls adjCls
07-11-06 16.66 17.08 16.36 576,400 17.05 12.43
07-11-05 16.83 16.95 16.55 493,000 16.64 12.13
07-11-02 17.13 17.44 16.87 689,200 17.05 12.43
07-11-01 17.35 17.56 17.09 677,300 17.09 12.46
07-10-31 17.04 17.70 17.00 759,500 17.63 12.85
07-10-30 17.15 17.21 16.98 715,500 17.04 12.42
07-10-29 17.18 17.40 16.92 558,800 17.25 12.57
07-10-26 17.37 17.40 16.24 722,300 17.20 12.54
07-10-25 17.80 18.17 17.10 568,300 17.44 12.71
Date Open High Low Vol Cls adjCls
07-10-24 17.87 17.95 17.34 487,400 17.36 12.65
07-10-23 18.18 18.40 17.28 662,100 18.00 13.12
07-10-22 17.72 18.14 17.66 389,200 18.11 13.20
07-10-19 19.09 19.09 17.82 431,700 17.86 13.02
07-10-18 18.64 18.85 18.18 706,100 18.24 13.29
07-10-17 18.76 18.99 18.49 748,200 18.67 13.61
07-10-16 18.73 18.85 18.57 660,300 18.69 13.62
07-10-15 18.90 19.00 18.69 536,300 18.80 13.70
07-10-12 19.42 19.54 18.89 432,600 19.01 13.86
Date Open High Low Vol Cls adjCls
07-10-11 19.50 19.79 19.42 528,600 19.49 14.21
07-10-10 19.81 19.97 19.29 487,500 19.33 14.09
07-10-09 19.63 19.92 19.49 510,800 19.81 14.44
07-10-08 19.52 20.52 19.46 359,000 19.61 14.29
07-10-05 19.51 19.90 19.15 654,800 19.47 14.19
07-10-04 19.71 19.71 19.13 495,200 19.40 14.14
07-10-03 18.85 19.75 18.83 602,500 19.71 14.37
07-10-02 19.15 19.16 18.70 964,800 18.85 13.74
07-10-01 19.61 19.67 19.11 1,012,800 19.15 13.96
Date Open High Low Vol Cls adjCls
07-09-28 19.94 20.02 19.62 1,181,400 19.68 14.34
07-09-27 20.05 20.42 19.87 1,114,600 19.87 14.48
07-09-26 21.37 21.49 19.86 1,355,700 19.90 14.50
07-09-25 21.16 21.37 21.07 458,500 21.20 15.45
07-09-24 21.86 22.00 21.09 539,800 21.29 15.52
07-09-21 22.10 22.18 21.65 680,600 21.97 16.01
07-09-20 22.17 22.22 22.06 371,300 22.08 16.09
07-09-19 21.72 22.45 21.72 571,300 22.25 16.22
07-09-18 22.44 22.52 21.29 908,900 21.80 15.89
Date Open High Low Vol Cls adjCls
07-09-17 23.15 23.23 22.84 245,600 23.00 16.76
07-09-14 23.15 23.38 23.04 254,900 23.25 16.95
07-09-13 23.66 23.66 23.26 163,300 23.27 16.96
07-09-12 23.29 23.70 23.29 187,200 23.48 17.11
07-09-11 23.35 23.62 23.22 348,500 23.28 16.97
07-09-10 24.04 24.04 23.26 308,600 23.28 16.97
07-09-07 23.43 24.03 23.43 363,900 23.91 17.43
07-09-06 23.50 23.84 23.19 296,600 23.69 17.27
07-09-05 24.39 24.64 23.94 377,600 24.00 17.49
Date Open High Low Vol Cls adjCls
07-09-04 24.06 24.31 24.04 219,600 24.26 17.68
07-08-31 24.30 24.30 23.85 193,100 24.18 17.57
07-08-30 24.00 24.39 23.96 162,000 24.18 17.57
07-08-29 24.07 24.29 23.88 96,400 24.24 17.62
07-08-28 24.25 24.42 23.93 161,100 23.97 17.42
07-08-27 24.29 24.54 24.16 153,500 24.37 17.71
07-08-24 23.96 24.33 23.93 205,700 24.28 17.65
07-08-23 24.06 24.19 23.93 178,200 24.04 17.47
07-08-22 23.91 24.18 23.84 167,000 24.03 17.46
Date Open High Low Vol Cls adjCls
07-08-21 23.80 24.02 23.67 239,300 23.76 17.27
07-08-20 24.20 24.62 23.89 286,500 23.94 17.40
07-08-17 24.50 24.51 24.00 323,800 24.19 17.58
07-08-16 22.96 24.17 22.85 523,500 23.88 17.35
07-08-15 23.64 24.25 22.88 613,000 22.99 16.71
07-08-14 23.91 24.25 23.73 272,100 23.74 17.25
07-08-13 24.80 25.00 23.52 767,000 23.91 17.38
07-08-10 25.55 25.93 24.96 693,800 25.07 18.22
07-08-09 25.86 26.67 25.42 1,058,900 25.73 18.70
Date Open High Low Vol Cls adjCls
07-08-08 24.62 26.07 24.50 800,400 26.06 18.94
07-08-07 24.11 24.50 23.91 645,400 24.44 17.76
07-08-06 24.03 24.35 23.81 620,100 24.27 17.64
07-08-03 23.88 24.10 23.83 401,600 23.93 17.39
07-08-02 23.70 23.88 23.60 314,400 23.85 17.33
07-08-01 23.57 23.83 23.26 314,800 23.62 17.17
07-07-31 23.77 23.85 23.44 386,100 23.55 17.11
07-07-30 23.40 23.98 23.22 481,100 23.69 17.22
07-07-27 23.90 24.06 23.45 319,500 23.45 17.04
Date Open High Low Vol Cls adjCls
07-07-26 23.67 24.16 23.48 597,000 23.88 17.35
07-07-25 23.85 24.09 23.49 424,700 24.00 17.44
07-07-24 24.50 24.75 23.28 935,200 23.77 17.27
07-07-23 26.32 26.46 26.07 158,800 26.13 18.99
07-07-20 26.38 26.43 26.10 247,600 26.27 19.09
07-07-19 26.14 26.43 26.03 255,300 26.38 19.17
07-07-18 25.99 26.06 25.83 270,600 26.04 18.92
07-07-17 26.29 26.34 26.07 167,900 26.13 18.99
07-07-16 26.39 26.40 26.16 214,600 26.32 19.13
Date Open High Low Vol Cls adjCls
07-07-13 26.09 26.50 25.75 156,500 26.45 19.22
07-07-12 26.03 26.37 25.93 229,400 26.15 19.00
07-07-11 25.65 25.97 25.50 209,100 25.93 18.84
07-07-10 25.81 25.89 25.41 237,900 25.61 18.61
07-07-09 26.34 26.44 25.88 141,400 25.92 18.84
07-07-06 26.11 26.36 26.01 114,900 26.35 19.15
07-07-05 26.06 26.20 25.95 157,000 26.18 19.03
07-07-03 25.80 26.03 25.80 112,500 26.00 18.90
07-07-02 25.75 26.00 25.69 242,400 25.73 18.70
Date Open High Low Vol Cls adjCls
07-06-29 25.64 26.00 25.61 248,300 25.68 18.66
07-06-28 25.44 25.74 25.33 171,100 25.62 18.62
07-06-27 25.20 25.51 25.07 215,600 25.50 18.53
07-06-26 25.35 25.48 25.09 324,700 25.31 18.39
07-06-25 25.38 25.66 25.27 243,600 25.36 18.43
07-06-22 25.75 25.88 25.38 315,600 25.40 18.46
07-06-21 25.67 25.83 25.32 240,100 25.82 18.76
07-06-20 25.99 26.02 25.68 210,300 25.68 18.66
07-06-19 25.99 25.99 25.75 209,600 25.94 18.85
Date Open High Low Vol Cls adjCls
07-06-18 26.34 26.40 26.00 164,000 26.08 18.95
07-06-15 26.44 26.63 26.18 303,500 26.25 19.08
07-06-14 26.16 26.59 26.16 173,900 26.30 19.11
07-06-13 26.30 26.40 26.20 145,400 26.22 19.05
07-06-12 26.35 26.51 26.20 260,700 26.35 19.15
07-06-11 26.52 26.88 26.51 279,000 26.67 19.38
07-06-08 26.20 26.63 26.20 275,500 26.57 19.31
07-06-07 26.65 26.77 26.18 265,400 26.20 19.04
07-06-06 26.78 27.07 26.62 343,100 26.81 19.48
Date Open High Low Vol Cls adjCls
07-06-05 26.54 26.87 26.52 277,600 26.83 19.50
07-06-04 26.33 26.63 26.33 155,200 26.63 19.35
07-06-01 26.25 26.66 26.10 299,300 26.45 19.22
07-05-31 26.15 26.41 26.15 505,200 26.26 19.08
07-05-30 26.03 26.10 25.88 198,700 26.10 18.97
07-05-29 26.06 26.25 26.05 145,200 26.10 18.92
07-05-25 25.90 26.00 25.61 233,600 25.98 18.83
07-05-24 26.32 26.32 25.45 119,800 25.91 18.78
07-05-23 26.37 26.49 26.19 75,700 26.28 19.05
Date Open High Low Vol Cls adjCls
07-05-22 26.40 26.42 26.18 94,300 26.34 19.09
07-05-21 26.15 26.43 26.14 160,400 26.43 19.16
07-05-18 25.77 26.15 25.72 236,500 26.09 18.91
07-05-17 25.68 25.85 25.57 358,900 25.74 18.66
07-05-16 25.58 25.75 25.40 489,600 25.64 18.58
07-05-15 25.69 25.75 25.37 385,800 25.46 18.45
07-05-14 25.93 26.18 25.70 166,500 25.74 18.66
07-05-11 25.69 26.08 25.69 201,500 25.98 18.83
07-05-10 25.90 25.96 25.45 219,400 25.66 18.60
Date Open High Low Vol Cls adjCls
07-05-09 25.96 26.10 25.96 144,300 26.00 18.84
07-05-08 26.03 26.06 25.92 184,700 26.06 18.89
07-05-07 26.07 26.07 25.91 147,900 26.07 18.90
07-05-04 25.98 26.11 25.98 144,100 26.06 18.89
07-05-03 26.13 26.17 25.55 238,900 25.98 18.83
07-05-02 25.97 26.21 25.44 304,400 26.14 18.95
07-05-01 25.97 26.30 25.60 419,700 26.01 18.85
07-04-30 26.00 26.16 25.11 942,400 26.10 18.92
07-04-27 26.97 27.09 26.85 440,300 26.95 19.53
Date Open High Low Vol Cls adjCls
07-04-26 26.86 27.02 26.77 254,800 26.95 19.53
07-04-25 27.27 27.40 26.86 307,600 26.88 19.48
07-04-24 27.25 27.45 27.12 170,000 27.18 19.70
07-04-23 27.25 27.35 27.19 75,200 27.29 19.78
07-04-20 27.33 27.42 27.20 171,000 27.30 19.79
07-04-19 27.11 27.35 26.89 199,200 27.29 19.78
07-04-18 27.06 27.28 27.00 195,300 27.27 19.76
07-04-17 27.04 27.27 26.85 268,900 27.13 19.66
07-04-16 27.21 27.35 26.86 336,900 27.03 19.59
Date Open High Low Vol Cls adjCls
07-04-13 26.85 27.24 26.84 229,800 27.17 19.69
07-04-12 26.47 26.91 26.41 194,800 26.84 19.45
07-04-11 26.75 26.95 26.36 439,800 26.50 19.21
07-04-10 26.78 26.92 26.46 302,200 26.82 19.44
07-04-09 26.96 27.23 26.76 338,400 26.85 19.46
07-04-05 26.91 27.05 26.67 513,100 26.92 19.51
07-04-04 27.05 27.25 26.92 501,900 27.00 19.57
07-04-03 27.62 27.85 27.15 462,400 27.50 19.93
07-04-02 27.72 27.72 27.32 135,100 27.56 19.98
Date Open High Low Vol Cls adjCls
07-03-30 27.63 27.70 27.32 308,500 27.59 20.00
07-03-29 28.00 28.09 27.66 195,100 27.70 20.08
07-03-28 27.81 28.04 27.61 161,500 27.90 20.22
07-03-27 28.13 28.13 27.85 281,600 27.85 20.19
07-03-26 28.19 28.39 27.93 140,300 28.20 20.44
07-03-23 28.15 28.25 28.01 161,000 28.14 20.40
07-03-22 28.13 28.22 27.95 106,800 28.12 20.38
07-03-21 27.99 28.08 27.79 291,200 28.08 20.35
07-03-20 27.77 28.00 27.63 151,600 28.00 20.29
Date Open High Low Vol Cls adjCls
07-03-19 27.79 27.95 27.68 179,000 27.83 20.17
07-03-16 27.88 27.95 27.56 265,300 27.67 20.05
07-03-15 27.87 28.02 27.73 145,900 27.90 20.22
07-03-14 27.62 27.96 27.42 299,100 27.87 20.20
07-03-13 27.74 27.79 27.43 289,800 27.55 19.97
07-03-12 27.55 28.14 27.39 306,000 27.85 20.19
07-03-09 27.84 27.84 27.62 150,100 27.80 20.15
07-03-08 27.84 28.00 27.65 189,300 27.76 20.12
07-03-07 27.70 27.83 27.53 219,800 27.73 20.10
Date Open High Low Vol Cls adjCls
07-03-06 27.65 27.99 27.52 308,500 27.72 20.09
07-03-05 27.55 27.89 27.32 701,300 27.62 20.02
07-03-02 27.85 27.94 27.53 742,800 27.71 20.08
07-03-01 27.33 27.98 27.29 770,700 27.96 20.27
07-02-28 27.56 27.90 27.41 831,600 27.46 19.90
07-02-27 27.50 27.85 27.20 611,200 27.60 20.00
07-02-26 27.72 27.90 27.51 212,900 27.88 20.16
07-02-23 27.65 27.83 27.57 230,900 27.72 20.04
07-02-22 27.52 27.83 27.21 313,600 27.78 20.08
Date Open High Low Vol Cls adjCls
07-02-21 27.55 27.59 27.30 348,300 27.57 19.93
07-02-20 27.75 27.75 27.38 301,100 27.58 19.94
07-02-16 27.38 27.84 27.37 229,600 27.83 20.12
07-02-15 27.39 27.55 27.20 198,900 27.46 19.85
07-02-14 27.31 27.51 27.20 319,600 27.43 19.83
07-02-13 27.08 27.38 27.06 293,400 27.30 19.74
07-02-12 26.99 27.19 26.89 352,500 27.01 19.53
07-02-09 27.01 27.10 26.81 257,400 26.96 19.49
07-02-08 27.00 27.09 26.67 474,800 26.99 19.51
Date Open High Low Vol Cls adjCls
07-02-07 26.51 27.13 26.20 534,000 26.93 19.47
07-02-06 26.07 26.56 26.02 343,400 26.50 19.16
07-02-05 26.31 26.31 25.82 724,100 26.07 18.85
07-02-02 26.27 26.50 25.81 938,100 26.26 18.99
07-02-01 26.50 26.85 25.94 1,014,000 26.26 18.99
07-01-31 28.50 28.50 26.51 778,500 27.11 19.60
07-01-30 28.39 28.78 28.15 178,700 28.65 20.71
07-01-29 28.23 28.47 28.20 238,200 28.44 20.56
07-01-26 28.30 28.37 28.11 114,800 28.29 20.45
Date Open High Low Vol Cls adjCls
07-01-25 28.38 28.55 28.14 245,300 28.31 20.47
07-01-24 28.34 28.53 28.19 118,400 28.45 20.57
07-01-23 27.99 28.43 27.96 195,100 28.35 20.50
07-01-22 28.08 28.18 27.84 133,900 28.05 20.28
07-01-19 27.96 28.25 27.77 184,200 28.10 20.32
07-01-18 28.11 28.24 27.95 154,400 28.01 20.25
07-01-17 28.03 28.19 27.99 170,800 28.10 20.32
07-01-16 27.97 28.24 27.97 189,000 28.10 20.32
07-01-12 27.92 28.15 27.92 127,500 28.00 20.24
Date Open High Low Vol Cls adjCls
07-01-11 27.88 28.11 27.84 183,800 28.00 20.24
07-01-10 27.75 27.92 27.68 149,300 27.88 20.16
07-01-09 27.89 28.10 27.65 134,500 27.92 20.19
07-01-08 27.81 28.01 27.56 229,400 27.95 20.21
07-01-05 28.03 28.31 27.80 347,100 27.90 20.17
07-01-04 27.69 28.22 27.65 224,600 28.13 20.34
07-01-03 28.48 28.53 27.50 496,900 27.79 20.09
06-12-29 27.54 27.81 27.37 337,100 27.71 20.03
06-12-28 27.66 27.84 27.41 157,500 27.64 19.98
Date Open High Low Vol Cls adjCls
06-12-27 27.22 27.66 27.10 202,600 27.65 19.99
06-12-26 26.72 27.23 26.69 97,400 27.18 19.65
06-12-22 26.97 26.99 26.69 194,300 26.83 19.40
06-12-21 27.01 27.09 26.84 115,400 27.00 19.52
06-12-20 26.96 27.17 26.96 212,200 27.01 19.53
06-12-19 26.94 27.10 26.90 173,800 27.05 19.56
06-12-18 26.98 27.08 26.79 213,100 27.00 19.52
06-12-15 27.11 27.11 26.85 500,300 26.92 19.46
06-12-14 26.75 27.10 26.74 203,700 26.96 19.49
Date Open High Low Vol Cls adjCls
06-12-13 26.60 26.87 26.57 153,100 26.77 19.35
06-12-12 26.46 26.66 26.36 184,600 26.55 19.19
06-12-11 26.43 26.62 26.31 195,000 26.52 19.17
06-12-08 26.22 26.63 26.06 232,800 26.48 19.14
06-12-07 26.25 26.46 26.16 73,400 26.22 18.96
06-12-06 26.46 26.50 26.12 112,100 26.16 18.91
06-12-05 26.17 26.41 25.97 250,200 26.41 19.09
06-12-04 25.95 26.21 25.95 133,600 26.12 18.88
06-12-01 25.95 26.04 25.72 252,700 25.98 18.78
Date Open High Low Vol Cls adjCls
06-11-30 25.76 26.01 25.60 506,300 25.90 18.68
06-11-29 25.78 26.30 25.77 263,500 25.90 18.68
06-11-28 25.72 25.97 25.67 208,300 25.71 18.54
06-11-27 25.91 25.98 25.66 206,800 25.80 18.61
06-11-24 26.01 26.07 25.90 64,600 25.92 18.70
06-11-22 25.91 26.13 25.86 218,700 26.10 18.83
06-11-21 25.88 26.00 25.57 290,300 25.84 18.64
06-11-20 25.82 26.05 25.76 276,400 25.99 18.75
06-11-17 25.49 26.00 25.44 406,900 25.79 18.60
Date Open High Low Vol Cls adjCls
06-11-16 25.75 25.75 25.44 527,000 25.49 18.39
06-11-15 25.85 25.85 25.46 537,300 25.59 18.46
06-11-14 26.43 26.51 25.89 360,500 26.00 18.75
06-11-13 26.31 26.74 26.27 155,200 26.44 19.07
06-11-10 26.31 26.56 26.20 183,100 26.40 19.04
06-11-09 26.10 26.50 25.90 259,700 26.30 18.97
06-11-08 25.95 26.31 25.80 219,900 26.12 18.84
06-11-07 25.80 26.23 25.66 301,400 26.10 18.83
06-11-06 25.53 25.95 25.49 298,200 25.87 18.66
Date Open High Low Vol Cls adjCls
06-11-03 25.52 25.70 25.40 162,400 25.50 18.39
06-11-02 25.35 25.59 25.26 196,500 25.47 18.37
06-11-01 25.40 25.99 25.03 411,800 25.52 18.41
06-10-31 25.25 25.54 25.09 283,200 25.25 18.21
06-10-30 25.74 25.85 25.51 415,700 25.64 18.49
06-10-27 26.15 26.57 25.81 393,900 25.88 18.67
06-10-26 27.20 27.20 26.23 838,900 26.40 19.04
06-10-25 27.37 27.69 27.13 156,800 27.54 19.86
06-10-24 27.25 27.51 27.21 163,500 27.46 19.81
Date Open High Low Vol Cls adjCls
06-10-23 26.90 27.39 26.81 162,700 27.37 19.74
06-10-20 27.01 27.10 26.85 71,800 26.96 19.45
06-10-19 26.73 27.06 26.65 137,500 27.01 19.48
06-10-18 26.90 27.00 26.81 157,200 26.96 19.45
06-10-17 26.87 26.99 26.77 105,100 26.87 19.38
06-10-16 26.82 26.96 26.80 111,800 26.91 19.41
06-10-13 26.82 26.91 26.74 86,000 26.87 19.38
06-10-12 26.80 26.90 26.74 77,900 26.90 19.40
06-10-11 26.74 26.88 26.45 220,400 26.72 19.27
Date Open High Low Vol Cls adjCls
06-10-10 26.71 26.92 26.65 242,600 26.91 19.41
06-10-09 26.60 26.80 26.45 223,900 26.69 19.25
06-10-06 26.75 26.93 26.50 254,600 26.74 19.29
06-10-05 26.71 26.86 26.48 345,200 26.75 19.29
06-10-04 26.10 26.71 26.10 108,100 26.69 19.25
06-10-03 26.17 26.39 26.10 108,600 26.21 18.91
06-10-02 26.25 26.61 26.18 90,900 26.26 18.94
06-09-29 26.60 26.66 26.35 192,200 26.35 19.01
06-09-28 26.98 27.04 26.66 88,900 26.82 19.35
Date Open High Low Vol Cls adjCls
06-09-27 26.84 27.17 26.68 336,600 27.09 19.54
06-09-26 26.50 27.03 26.38 369,700 26.95 19.44
06-09-25 26.58 26.80 26.25 160,100 26.65 19.22
06-09-22 26.85 26.87 26.48 197,700 26.55 19.15
06-09-21 26.90 27.08 26.85 427,000 26.99 19.47
06-09-20 26.65 27.03 26.59 280,000 26.82 19.35
06-09-19 26.61 26.70 26.29 258,100 26.52 19.13
06-09-18 26.35 26.53 26.16 310,800 26.50 19.11
06-09-15 26.43 26.73 26.33 671,700 26.50 19.11
Date Open High Low Vol Cls adjCls
06-09-14 25.95 26.30 25.87 156,500 26.30 18.97
06-09-13 25.70 26.15 25.65 231,200 26.07 18.80
06-09-12 25.45 25.84 25.45 442,500 25.77 18.59
06-09-11 26.25 26.39 26.03 160,500 26.25 18.93
06-09-08 26.32 26.53 26.25 265,200 26.38 19.03
06-09-07 26.33 26.41 26.13 209,600 26.30 18.97
06-09-06 26.35 26.58 26.24 213,800 26.41 19.05
06-09-05 26.45 26.67 26.45 134,500 26.51 19.12
06-09-01 26.50 26.67 26.50 116,800 26.56 19.16
Date Open High Low Vol Cls adjCls
06-08-31 26.74 26.82 26.48 197,800 26.50 19.07
06-08-30 26.16 26.59 26.15 190,200 26.59 19.14
06-08-29 26.12 26.31 26.06 214,500 26.13 18.80
06-08-28 26.00 26.20 25.81 145,600 26.01 18.72
06-08-25 25.92 26.20 25.83 129,800 25.91 18.65
06-08-24 25.99 26.13 25.85 151,500 26.05 18.75
06-08-23 25.99 26.18 25.84 166,500 26.01 18.72
06-08-22 25.91 26.10 25.85 128,400 25.99 18.70
06-08-21 26.03 26.13 25.96 65,700 26.00 18.71
Date Open High Low Vol Cls adjCls
06-08-18 26.06 26.19 25.88 72,400 26.13 18.80
06-08-17 25.98 26.27 25.90 224,200 26.10 18.78
06-08-16 26.00 26.15 25.80 540,900 26.10 18.78
06-08-15 25.75 26.11 25.61 282,500 25.90 18.64
06-08-14 25.45 25.66 25.34 282,300 25.40 18.28
06-08-11 25.30 25.43 25.04 248,300 25.40 18.28
06-08-10 24.59 25.39 24.59 223,400 25.36 18.25
06-08-09 25.15 25.28 24.69 191,700 24.74 17.80
06-08-08 25.15 25.45 25.00 213,200 25.07 18.04
Date Open High Low Vol Cls adjCls
06-08-07 25.20 25.25 24.86 205,900 25.16 18.11
06-08-04 25.12 25.45 25.00 353,900 25.22 18.15
06-08-03 24.57 25.09 24.32 280,300 25.02 18.01
06-08-02 24.25 24.67 24.25 233,500 24.62 17.72
06-08-01 24.30 24.35 24.12 271,000 24.22 17.43
06-07-31 23.80 24.50 23.80 482,800 24.39 17.55
06-07-28 22.35 24.01 22.35 743,600 24.00 17.27
06-07-27 25.55 25.66 22.89 840,000 23.00 16.55
06-07-26 25.50 25.68 25.30 151,100 25.56 18.39
Date Open High Low Vol Cls adjCls
06-07-25 25.44 25.71 25.27 120,200 25.57 18.40
06-07-24 25.11 25.55 24.89 163,600 25.51 18.36
06-07-21 25.20 25.27 24.92 109,500 25.12 18.08
06-07-20 25.70 25.70 25.26 197,400 25.26 18.18
06-07-19 25.66 25.88 25.51 110,100 25.75 18.53
06-07-18 25.49 25.70 25.33 172,500 25.67 18.47
06-07-17 25.37 25.62 25.31 258,000 25.45 18.32
06-07-14 25.20 25.49 25.00 270,700 25.36 18.25
06-07-13 25.28 25.47 25.21 332,600 25.30 18.21
Date Open High Low Vol Cls adjCls
06-07-12 25.63 25.70 25.25 316,400 25.28 18.19
06-07-11 25.45 25.74 25.40 189,500 25.73 18.52
06-07-10 25.64 25.87 25.47 268,400 25.64 18.45
06-07-07 25.70 25.82 25.50 157,600 25.57 18.40
06-07-06 25.35 25.86 25.30 495,400 25.75 18.53
06-07-05 25.42 25.55 24.90 298,900 25.11 18.07
06-07-03 25.70 25.83 25.32 133,700 25.41 18.29
06-06-30 25.53 25.66 25.41 223,600 25.64 18.45
06-06-29 24.90 25.53 24.70 211,200 25.50 18.35
Date Open High Low Vol Cls adjCls
06-06-28 24.87 24.93 24.33 314,900 24.73 17.80
06-06-27 25.01 25.13 24.82 229,400 24.83 17.87
06-06-26 25.08 25.40 24.83 170,100 25.04 18.02
06-06-23 24.80 25.07 24.67 92,400 25.01 18.00
06-06-22 25.50 25.50 24.79 158,300 24.88 17.91
06-06-21 25.16 25.65 25.13 123,300 25.55 18.39
06-06-20 25.45 25.52 25.17 97,200 25.24 18.16
06-06-19 25.67 25.77 25.28 208,700 25.40 18.28
06-06-16 25.81 25.97 25.51 238,900 25.53 18.37
Date Open High Low Vol Cls adjCls
06-06-15 25.00 25.82 24.92 252,400 25.80 18.57
06-06-14 24.75 24.88 24.37 339,700 24.76 17.82
06-06-13 25.21 25.25 24.54 497,200 24.85 17.88
06-06-12 26.16 26.32 25.26 419,600 25.30 18.21
06-06-09 26.22 26.40 26.00 210,100 26.06 18.75
06-06-08 26.60 26.78 26.13 362,100 26.24 18.88
06-06-07 26.56 26.90 26.45 271,000 26.75 19.25
06-06-06 26.80 27.15 26.38 396,700 26.59 19.14
06-06-05 26.97 27.21 26.66 186,500 26.72 19.23
Date Open High Low Vol Cls adjCls
06-06-02 27.35 27.64 27.01 156,600 27.09 19.50
06-06-01 27.25 27.32 26.98 323,100 27.29 19.64
06-05-31 27.01 27.47 27.00 208,000 27.34 19.68
06-05-30 27.22 27.22 26.88 365,500 26.98 19.42
06-05-26 27.40 27.46 27.17 174,500 27.20 19.53
06-05-25 27.31 27.40 27.02 161,000 27.33 19.62
06-05-24 26.70 27.42 26.59 503,300 27.24 19.56
06-05-23 26.25 27.31 26.05 473,400 26.82 19.26
06-05-22 26.35 26.50 26.01 229,400 26.11 18.75
Date Open High Low Vol Cls adjCls
06-05-19 26.67 26.71 26.34 134,800 26.48 19.01
06-05-18 26.90 26.99 26.50 216,400 26.61 19.11
06-05-17 26.95 27.10 26.73 228,200 26.84 19.27
06-05-16 27.63 28.00 26.72 514,600 27.00 19.39
06-05-15 27.20 27.47 26.94 409,400 27.42 19.69
06-05-12 27.00 27.37 27.00 426,600 27.20 19.53
06-05-11 26.70 27.06 26.65 308,300 27.00 19.39
06-05-10 26.50 26.88 26.34 538,300 26.70 19.17
06-05-09 27.08 27.11 26.49 229,200 26.55 19.06
Date Open High Low Vol Cls adjCls
06-05-08 27.12 27.27 27.07 154,700 27.20 19.53
06-05-05 27.00 27.34 26.75 292,700 27.26 19.57
06-05-04 26.76 27.10 26.76 191,700 26.97 19.37
06-05-03 26.70 26.89 26.29 237,800 26.76 19.22
06-05-02 26.84 27.10 26.52 257,700 26.87 19.29
06-05-01 27.48 27.49 26.59 465,100 26.60 19.10
06-04-28 26.56 27.30 26.45 311,300 27.30 19.60
06-04-27 26.15 26.70 26.14 255,200 26.51 19.04
06-04-26 26.10 26.66 25.90 407,100 26.38 18.94
Date Open High Low Vol Cls adjCls
06-04-25 27.00 27.04 26.68 276,200 26.69 19.17
06-04-24 27.14 27.29 26.82 266,200 26.98 19.37
06-04-21 27.50 27.50 27.11 312,100 27.20 19.53
06-04-20 27.30 27.46 27.18 89,900 27.30 19.60
06-04-19 27.19 27.46 27.10 175,800 27.40 19.68
06-04-18 27.33 27.56 26.98 337,200 27.25 19.57
06-04-17 27.98 28.21 27.21 459,400 27.35 19.64
06-04-13 27.40 27.60 26.55 469,100 27.50 19.75
06-04-12 26.32 26.53 26.27 224,600 26.41 18.96
Date Open High Low Vol Cls adjCls
06-04-11 26.90 27.15 26.20 268,100 26.25 18.85
06-04-10 26.12 26.94 26.04 297,100 26.90 19.32
06-04-07 26.63 26.76 26.07 204,200 26.12 18.76
06-04-06 26.70 26.78 26.54 156,900 26.60 19.10
06-04-05 27.20 27.20 26.63 163,400 26.82 19.26
06-04-04 27.04 27.48 27.01 220,200 27.31 19.61
06-04-03 27.25 27.25 26.69 338,300 27.06 19.43
06-03-31 27.15 27.39 27.01 277,000 27.35 19.64
06-03-30 27.24 27.24 26.77 217,600 26.92 19.33
Date Open High Low Vol Cls adjCls
06-03-29 27.27 27.42 26.90 180,200 27.26 19.57
06-03-28 27.24 27.32 27.12 94,900 27.21 19.54
06-03-27 27.45 27.56 27.24 69,200 27.29 19.60
06-03-24 27.30 27.73 27.26 148,800 27.61 19.83
06-03-23 27.28 27.77 27.20 232,300 27.28 19.59
06-03-22 27.10 27.57 26.88 179,000 27.45 19.71
06-03-21 27.40 27.60 27.13 118,000 27.16 19.50
06-03-20 27.10 27.56 27.10 229,200 27.50 19.75
06-03-17 27.40 27.63 26.76 462,400 27.17 19.51
Date Open High Low Vol Cls adjCls
06-03-16 28.29 28.29 27.56 214,200 27.67 19.87
06-03-15 28.14 28.35 27.98 247,700 28.17 20.23
06-03-14 28.00 28.37 27.89 149,100 28.32 20.34
06-03-13 28.32 28.46 28.10 185,600 28.25 20.29
06-03-10 27.95 28.33 27.80 140,100 28.32 20.34
06-03-09 28.41 28.57 27.86 186,400 27.97 20.08
06-03-08 28.28 28.50 28.15 106,900 28.42 20.41
06-03-07 28.19 28.33 28.03 210,600 28.25 20.29
06-03-06 28.19 28.42 27.78 453,400 28.39 20.39
Date Open High Low Vol Cls adjCls
06-03-03 28.21 28.58 28.14 153,500 28.22 20.26
06-03-02 28.35 28.46 28.18 110,800 28.22 20.26
06-03-01 28.12 28.50 28.02 312,700 28.40 20.39
06-02-28 28.26 28.55 28.00 151,800 28.01 20.11
06-02-27 28.39 28.63 28.31 309,000 28.35 20.36
06-02-24 28.14 28.55 28.00 492,100 28.45 20.39
06-02-23 28.61 28.70 28.24 235,600 28.24 20.24
06-02-22 28.59 28.95 28.59 166,300 28.80 20.64
06-02-21 28.65 28.83 28.31 190,900 28.59 20.49
Date Open High Low Vol Cls adjCls
06-02-17 28.98 29.09 28.60 171,600 28.79 20.63
06-02-16 29.00 29.17 28.84 165,500 28.96 20.75
06-02-15 28.89 29.13 28.76 241,900 28.77 20.62
06-02-14 29.00 29.25 28.82 305,400 28.88 20.69
06-02-13 28.80 29.00 28.66 396,600 28.90 20.71
06-02-10 28.94 29.21 28.67 443,700 28.92 20.72
06-02-09 29.45 29.58 28.62 536,800 28.92 20.72
06-02-08 29.18 29.63 29.15 493,000 29.42 21.08
06-02-07 29.50 29.65 29.07 322,500 29.20 20.92
Date Open High Low Vol Cls adjCls
06-02-06 28.90 29.84 28.88 307,300 29.60 21.21
06-02-03 28.90 29.63 28.64 371,000 28.94 20.74
06-02-02 29.70 29.70 28.86 651,100 29.25 20.96
06-02-01 28.60 31.00 28.60 1,733,800 30.00 21.50
06-01-31 26.50 28.85 26.47 1,310,000 28.38 20.34
06-01-30 25.86 26.04 25.71 172,100 25.95 18.59
06-01-27 25.90 26.10 25.80 127,300 25.85 18.52
06-01-26 25.89 25.96 25.60 212,200 25.93 18.58
06-01-25 26.15 26.15 25.65 137,100 25.80 18.49
Date Open High Low Vol Cls adjCls
06-01-24 26.16 26.45 26.11 119,000 26.17 18.75
06-01-23 26.00 26.24 25.90 101,600 26.14 18.73
06-01-20 26.33 26.39 25.91 107,600 25.92 18.57
06-01-19 26.51 26.60 26.23 137,500 26.43 18.94
06-01-18 26.40 26.65 26.30 99,100 26.50 18.99
06-01-17 26.20 26.68 26.18 163,200 26.52 19.00
06-01-13 26.38 26.70 26.38 101,700 26.44 18.95
06-01-12 26.78 26.82 26.43 83,600 26.45 18.95
06-01-11 27.00 27.00 26.79 244,900 26.79 19.20
Date Open High Low Vol Cls adjCls
06-01-10 26.81 26.99 26.81 134,500 26.91 19.28
06-01-09 26.87 26.93 26.80 111,500 26.86 19.25
06-01-06 26.98 27.20 26.75 180,100 26.87 19.25
06-01-05 26.45 26.85 26.35 194,600 26.82 19.22
06-01-04 26.68 26.77 26.34 145,900 26.56 19.03
06-01-03 26.55 26.70 26.07 138,300 26.60 19.06
05-12-30 26.50 26.50 26.23 133,000 26.39 18.91
05-12-29 26.69 26.70 26.52 108,600 26.61 19.07
05-12-28 26.46 26.71 26.30 117,200 26.70 19.13
Date Open High Low Vol Cls adjCls
05-12-27 26.82 26.86 26.35 124,300 26.40 18.92
05-12-23 26.68 26.97 26.65 100,300 26.82 19.22
05-12-22 26.60 26.80 26.43 146,000 26.58 19.05
05-12-21 26.62 26.73 26.40 126,600 26.55 19.02
05-12-20 26.25 26.68 26.14 186,200 26.60 19.06
05-12-19 26.53 26.53 26.14 110,600 26.29 18.84
05-12-16 26.47 26.67 26.35 250,000 26.58 19.05
05-12-15 26.55 26.59 26.38 82,600 26.47 18.97
05-12-14 26.75 26.90 26.38 208,900 26.47 18.97
Date Open High Low Vol Cls adjCls
05-12-13 26.59 26.82 26.40 133,900 26.72 19.15
05-12-12 26.68 26.81 26.48 160,300 26.63 19.08
05-12-09 26.40 26.66 26.29 92,800 26.56 19.03
05-12-08 26.45 26.59 26.23 128,900 26.40 18.92
05-12-07 26.40 26.57 26.29 136,200 26.57 19.04
05-12-06 26.35 26.51 26.27 107,800 26.40 18.92
05-12-05 26.60 26.67 26.21 119,800 26.37 18.90
05-12-02 26.45 26.77 25.40 102,600 26.68 19.12
05-12-01 26.50 26.66 26.28 169,900 26.45 18.95
Date Open High Low Vol Cls adjCls
05-11-30 26.21 26.50 26.11 208,400 26.26 18.78
05-11-29 26.43 26.90 26.18 244,400 26.27 18.79
05-11-28 25.92 26.40 25.79 282,600 26.23 18.76
05-11-25 25.93 26.03 25.79 32,200 25.92 18.54
05-11-23 26.06 26.15 25.85 161,800 25.96 18.57
05-11-22 26.20 26.24 26.00 202,900 26.13 18.69
05-11-21 26.27 26.43 26.14 105,100 26.25 18.77
05-11-18 26.25 26.51 26.23 132,000 26.33 18.83
05-11-17 25.98 26.28 25.96 186,500 26.18 18.72
Date Open High Low Vol Cls adjCls
05-11-16 26.09 26.52 25.90 333,100 25.93 18.54
05-11-15 26.22 26.46 25.97 152,800 26.19 18.73
05-11-14 26.36 26.40 26.00 125,500 26.28 18.80
05-11-11 25.96 26.41 25.87 109,200 26.37 18.86
05-11-10 25.80 26.17 25.46 145,000 25.98 18.58
05-11-09 25.39 25.81 25.33 136,700 25.70 18.38
05-11-08 25.30 25.50 25.04 157,600 25.39 18.16
05-11-07 25.44 25.50 25.29 160,100 25.45 18.20
05-11-04 25.35 25.60 25.21 214,300 25.43 18.19
Date Open High Low Vol Cls adjCls
05-11-03 25.50 25.74 25.35 246,800 25.42 18.18
05-11-02 25.50 25.82 25.49 225,900 25.55 18.27
05-11-01 25.62 25.62 25.39 319,300 25.55 18.27
05-10-31 25.57 26.04 25.41 292,200 25.60 18.31
05-10-28 25.95 26.00 25.10 283,300 25.47 18.22
05-10-27 26.45 26.45 25.88 122,900 26.07 18.65
05-10-26 26.50 26.98 26.24 216,500 26.52 18.97
05-10-25 26.61 26.61 26.10 143,900 26.52 18.97
05-10-24 26.20 26.79 26.15 137,500 26.65 19.06
Date Open High Low Vol Cls adjCls
05-10-21 26.09 26.60 25.91 123,000 26.10 18.67
05-10-20 26.70 26.70 25.91 196,000 26.04 18.62
05-10-19 25.60 26.61 25.56 266,400 26.61 19.03
05-10-18 26.34 26.34 25.61 191,800 25.74 18.41
05-10-17 26.00 26.24 25.83 117,200 26.24 18.77
05-10-14 25.90 26.16 25.90 168,500 26.08 18.65
05-10-13 25.88 26.09 25.80 149,600 25.96 18.57
05-10-12 25.25 25.99 25.25 245,500 25.95 18.56
05-10-11 26.07 26.26 25.56 211,200 25.63 18.33
Date Open High Low Vol Cls adjCls
05-10-10 26.96 26.96 25.95 82,300 26.06 18.64
05-10-07 26.05 26.07 25.96 150,300 26.01 18.60
05-10-06 25.69 26.16 25.69 194,400 25.99 18.59
05-10-05 26.18 26.28 25.69 277,500 25.69 18.37
05-10-04 26.45 26.59 26.09 154,200 26.15 18.70
05-10-03 26.51 26.62 26.25 214,300 26.52 18.97
05-09-30 26.34 26.43 26.10 78,000 26.43 18.90
05-09-29 26.00 26.33 25.85 163,400 26.33 18.83
05-09-28 26.10 26.12 25.82 165,700 25.99 18.59
Date Open High Low Vol Cls adjCls
05-09-27 26.07 26.10 25.75 151,000 26.00 18.59
05-09-26 26.06 26.26 26.00 112,300 26.05 18.63
05-09-23 26.01 26.20 25.95 184,100 26.00 18.59
05-09-22 26.21 26.22 25.96 345,100 26.05 18.63
05-09-21 26.00 26.50 25.82 283,000 26.31 18.82
05-09-20 26.55 26.70 25.98 225,100 26.07 18.65
05-09-19 26.60 26.77 26.54 110,500 26.66 19.07
05-09-16 26.74 26.95 26.51 970,000 26.70 19.10
05-09-15 26.57 26.76 26.51 187,200 26.75 19.13
Date Open High Low Vol Cls adjCls
05-09-14 26.35 26.65 26.33 169,400 26.52 18.97
05-09-13 26.90 26.90 26.34 197,000 26.40 18.88
05-09-12 26.84 27.16 26.63 231,600 26.95 19.27
05-09-09 26.79 27.01 26.79 164,800 26.90 19.24
05-09-08 26.92 27.20 26.73 149,200 26.73 19.12
05-09-07 27.26 27.50 26.95 245,700 26.95 19.27
05-09-06 26.87 28.18 26.65 414,800 27.25 19.49
05-09-02 25.78 25.91 25.46 172,900 25.62 18.32
05-09-01 25.64 25.99 25.64 244,200 25.80 18.45
Date Open High Low Vol Cls adjCls
05-08-31 25.76 25.85 25.47 314,800 25.66 18.32
05-08-30 26.00 26.11 25.76 222,800 25.76 18.39
05-08-29 26.04 26.27 25.81 389,100 26.05 18.59
05-08-26 27.13 27.13 26.05 387,400 26.10 18.63
05-08-25 26.80 27.15 26.80 120,200 27.10 19.34
05-08-24 26.94 27.12 26.80 163,000 26.80 19.13
05-08-23 27.10 27.14 26.84 63,500 26.92 19.22
05-08-22 27.41 27.48 26.82 178,300 27.11 19.35
05-08-19 27.36 27.45 27.20 88,600 27.38 19.54
Date Open High Low Vol Cls adjCls
05-08-18 27.21 27.54 27.10 157,000 27.38 19.54
05-08-17 27.11 27.46 27.10 150,600 27.26 19.46
05-08-16 27.33 27.34 27.05 124,900 27.20 19.42
05-08-15 27.32 27.50 26.87 165,000 27.33 19.51
05-08-12 27.27 27.55 27.07 172,500 27.45 19.59
05-08-11 27.20 27.47 27.18 103,300 27.32 19.50
05-08-10 27.29 27.51 27.13 196,900 27.20 19.42
05-08-09 27.10 27.24 26.93 223,500 27.21 19.42
05-08-08 27.25 27.27 27.05 203,400 27.08 19.33
Date Open High Low Vol Cls adjCls
05-08-05 27.35 27.48 27.13 163,900 27.15 19.38
05-08-04 27.39 27.66 27.39 122,500 27.48 19.62
05-08-03 27.54 27.75 27.39 146,900 27.51 19.64
05-08-02 27.16 27.81 27.01 297,500 27.71 19.78
05-08-01 27.38 27.54 27.11 286,600 27.15 19.38
05-07-29 27.59 27.75 27.18 302,600 27.20 19.42
05-07-28 28.13 28.13 27.18 611,300 27.60 19.70
05-07-27 28.67 28.70 28.00 279,700 28.38 20.26
05-07-26 28.80 29.14 28.50 196,900 28.67 20.46
Date Open High Low Vol Cls adjCls
05-07-25 28.47 29.12 28.44 245,700 28.74 20.51
05-07-22 28.53 28.98 28.46 224,000 28.49 20.34
05-07-21 29.15 29.15 28.41 319,600 28.48 20.33
05-07-20 28.89 29.38 28.86 132,600 29.15 20.81
05-07-19 28.67 29.07 28.65 301,900 29.01 20.71
05-07-18 29.15 29.46 28.49 306,900 28.60 20.41
05-07-15 29.37 30.00 29.19 317,100 29.32 20.93
05-07-14 29.20 29.48 29.14 194,300 29.40 20.99
05-07-13 29.67 29.91 29.05 214,100 29.14 20.80
Date Open High Low Vol Cls adjCls
05-07-12 29.71 29.98 29.63 142,200 29.67 21.18
05-07-11 29.85 30.05 29.65 98,700 29.75 21.24
05-07-08 29.58 29.94 29.45 64,000 29.83 21.29
05-07-07 29.44 29.64 29.20 103,300 29.61 21.14
05-07-06 30.16 30.23 29.68 94,600 29.69 21.19
05-07-05 29.88 30.38 29.88 135,900 30.18 21.54
05-07-01 29.75 30.00 29.75 253,100 29.93 21.36
05-06-30 29.39 29.88 29.39 308,800 29.73 21.22
05-06-29 29.49 29.56 29.26 137,800 29.36 20.96
Date Open High Low Vol Cls adjCls
05-06-28 29.09 29.59 29.09 188,500 29.43 21.01
05-06-27 29.00 29.15 28.76 538,200 29.07 20.75
05-06-24 30.03 30.10 29.09 412,200 29.09 20.76
05-06-23 30.35 30.39 30.00 222,400 30.09 21.48
05-06-22 30.70 30.78 30.41 143,900 30.47 21.75
05-06-21 30.96 30.99 30.53 181,400 30.61 21.85
05-06-20 30.38 31.47 30.34 416,300 30.98 22.11
05-06-17 30.10 30.54 30.04 449,700 30.38 21.69
05-06-16 29.25 29.79 29.20 158,400 29.78 21.26
Date Open High Low Vol Cls adjCls
05-06-15 29.51 29.51 29.27 147,600 29.38 20.97
05-06-14 29.00 29.66 29.00 130,900 29.40 20.99
05-06-13 29.35 29.60 28.94 255,200 29.05 20.74
05-06-10 29.69 29.69 29.27 82,300 29.45 21.02
05-06-09 29.08 29.53 29.00 94,500 29.49 21.05
05-06-08 29.54 29.70 29.00 116,800 29.07 20.75
05-06-07 29.38 29.78 29.37 128,100 29.55 21.09
05-06-06 29.30 29.53 29.07 92,600 29.40 20.99
05-06-03 29.60 29.63 29.30 93,100 29.43 21.01
Date Open High Low Vol Cls adjCls
05-06-02 29.30 29.82 29.11 102,100 29.70 21.20
05-06-01 29.30 29.98 29.22 103,100 29.41 20.99
05-05-31 29.55 29.57 29.14 107,700 29.29 20.91
05-05-27 29.60 29.80 29.44 103,000 29.62 21.14
05-05-26 29.37 29.79 29.36 102,600 29.64 21.12
05-05-25 29.15 29.58 28.93 127,600 29.38 20.94
05-05-24 29.35 29.40 29.09 134,800 29.30 20.88
05-05-23 29.55 29.74 29.30 146,900 29.44 20.98
05-05-20 29.25 29.65 29.11 190,700 29.65 21.13
Date Open High Low Vol Cls adjCls
05-05-19 29.02 29.33 28.95 70,300 29.26 20.85
05-05-18 28.95 29.11 28.70 125,600 29.10 20.74
05-05-17 28.55 28.90 28.50 114,600 28.85 20.56
05-05-16 28.77 28.83 28.46 158,600 28.76 20.49
05-05-13 28.50 28.78 28.44 216,900 28.74 20.48
05-05-12 28.95 29.11 28.49 170,200 28.55 20.34
05-05-11 28.85 29.18 28.85 116,700 29.00 20.67
05-05-10 29.10 29.15 28.94 165,900 28.94 20.62
05-05-09 29.30 29.35 28.90 146,200 29.20 20.81
Date Open High Low Vol Cls adjCls
05-05-06 29.44 29.75 29.27 175,300 29.49 21.01
05-05-05 28.85 29.39 28.70 168,500 29.34 20.91
05-05-04 28.74 29.11 28.70 253,300 28.94 20.62
05-05-03 28.79 29.15 28.66 170,600 28.74 20.48
05-05-02 28.51 28.90 28.50 258,300 28.80 20.52
05-04-29 28.50 28.65 28.29 216,400 28.50 20.31
05-04-28 28.28 29.05 28.22 245,900 28.44 20.27
05-04-27 28.90 29.48 28.25 313,900 28.53 20.33
05-04-26 27.80 29.39 27.51 704,000 28.90 20.59
Date Open High Low Vol Cls adjCls
05-04-25 26.65 27.35 26.65 250,800 27.31 19.46
05-04-22 27.00 27.04 26.20 200,000 26.50 18.88
05-04-21 26.75 27.08 26.52 197,200 27.05 19.28
05-04-20 26.62 26.69 26.25 148,000 26.55 18.92
05-04-19 26.42 26.59 26.09 188,400 26.59 18.95
05-04-18 26.11 26.75 26.00 147,300 26.50 18.88
05-04-15 26.75 26.92 26.05 162,600 26.11 18.61
05-04-14 27.03 27.13 26.73 86,800 26.88 19.15
05-04-13 27.02 27.06 26.85 123,700 27.03 19.26
Date Open High Low Vol Cls adjCls
05-04-12 26.98 27.14 26.68 138,300 27.02 19.25
05-04-11 27.32 27.40 27.00 46,300 27.05 19.28
05-04-08 27.18 27.30 27.03 120,500 27.26 19.43
05-04-07 27.26 27.71 27.20 81,100 27.31 19.46
05-04-06 27.62 27.69 27.09 128,500 27.34 19.48
05-04-05 27.53 27.88 27.49 113,100 27.76 19.78
05-04-04 27.30 27.75 27.28 191,700 27.64 19.70
05-04-01 27.65 27.73 27.25 146,300 27.34 19.48
05-03-31 27.62 27.67 27.23 242,600 27.56 19.64
Date Open High Low Vol Cls adjCls
05-03-30 27.10 27.64 27.00 120,400 27.62 19.68
05-03-29 27.25 27.97 27.06 216,300 27.18 19.37
05-03-28 27.20 27.33 26.86 104,900 27.13 19.33
05-03-24 27.35 27.44 26.92 122,600 27.00 19.24
05-03-23 27.10 27.39 27.04 98,900 27.23 19.40
05-03-22 27.35 27.56 27.11 146,600 27.28 19.44
05-03-21 26.90 27.33 26.63 211,100 27.29 19.45
05-03-18 26.30 27.15 26.15 610,300 26.94 19.20
05-03-17 26.65 26.74 26.25 213,500 26.52 18.90
Date Open High Low Vol Cls adjCls
05-03-16 27.20 27.45 26.79 176,400 26.79 19.09
05-03-15 27.95 27.95 27.19 291,400 27.43 19.55
05-03-14 26.61 27.69 26.61 316,300 27.51 19.60
05-03-11 26.03 26.66 26.03 154,000 26.61 18.96
05-03-10 26.45 26.51 25.95 195,000 26.03 18.55
05-03-09 26.57 26.68 26.30 108,800 26.31 18.75
05-03-08 26.72 26.73 26.41 171,500 26.62 18.97
05-03-07 26.85 26.85 26.49 120,500 26.72 19.04
05-03-04 27.05 27.08 26.71 97,300 26.87 19.15
Date Open High Low Vol Cls adjCls
05-03-03 27.12 27.12 26.63 167,100 26.80 19.10
05-03-02 27.11 27.18 26.90 126,100 27.04 19.27
05-03-01 26.85 26.95 26.70 118,200 26.91 19.18
05-02-28 26.40 26.86 26.40 123,400 26.80 19.10
05-02-25 26.20 26.60 26.20 149,400 26.59 18.95
05-02-24 26.46 26.70 26.13 212,800 26.43 18.80
05-02-23 26.30 26.71 26.30 113,100 26.56 18.89
05-02-22 26.50 26.69 26.00 221,800 26.33 18.73
05-02-18 26.97 27.02 26.53 199,400 26.57 18.90
Date Open High Low Vol Cls adjCls
05-02-17 27.45 27.55 26.84 188,600 26.92 19.15
05-02-16 27.31 27.60 27.26 162,400 27.50 19.56
05-02-15 26.82 27.42 26.82 170,200 27.36 19.46
05-02-14 27.00 27.19 26.83 116,800 26.88 19.12
05-02-11 27.05 27.35 26.90 60,900 27.15 19.31
05-02-10 26.84 27.14 26.84 100,300 27.05 19.24
05-02-09 27.45 27.49 26.78 232,400 26.89 19.13
05-02-08 27.30 27.50 27.29 137,500 27.35 19.45
05-02-07 27.20 27.60 27.15 423,000 27.43 19.51
Date Open High Low Vol Cls adjCls
05-02-04 27.11 27.50 27.11 193,600 27.38 19.47
05-02-03 27.03 27.17 26.86 117,800 27.09 19.27
05-02-02 26.72 27.60 26.62 241,100 27.19 19.34
05-02-01 26.90 27.18 26.70 295,600 26.90 19.13
05-01-31 25.63 26.50 25.55 128,900 26.45 18.81
05-01-28 25.45 25.50 25.25 138,800 25.38 18.05
05-01-27 25.70 25.90 25.59 98,200 25.63 18.23
05-01-26 25.50 25.90 25.39 155,500 25.82 18.36
05-01-25 25.25 25.40 25.14 115,400 25.28 17.98
Date Open High Low Vol Cls adjCls
05-01-24 25.39 25.54 25.22 93,800 25.30 17.99
05-01-21 25.65 25.65 25.35 107,300 25.39 18.06
05-01-20 25.53 25.78 25.40 104,400 25.65 18.24
05-01-19 25.77 25.85 25.42 90,600 25.53 18.16
05-01-18 25.43 25.79 25.40 87,900 25.77 18.33
05-01-14 25.50 25.72 25.49 112,900 25.64 18.24
05-01-13 25.71 26.00 25.50 170,500 25.54 18.17
05-01-12 25.58 25.83 25.40 188,600 25.71 18.29
05-01-11 25.55 25.72 25.40 108,200 25.65 18.24
Date Open High Low Vol Cls adjCls
05-01-10 25.50 25.83 25.50 166,400 25.68 18.26
05-01-07 25.29 25.62 25.05 140,700 25.50 18.14
05-01-06 25.24 25.33 24.96 150,100 25.33 18.02
05-01-05 25.52 25.74 25.20 190,900 25.24 17.95
05-01-04 25.52 25.67 25.31 125,500 25.54 18.17
05-01-03 25.91 26.14 25.43 101,500 25.43 18.09
04-12-31 26.09 26.11 25.91 87,000 25.98 18.48
04-12-30 26.05 26.31 26.05 43,100 26.17 18.61
04-12-29 26.32 26.32 26.01 44,100 26.14 18.59
Date Open High Low Vol Cls adjCls
04-12-28 26.00 26.32 25.96 87,100 26.32 18.72
04-12-27 26.00 26.15 25.92 106,700 26.05 18.53
04-12-23 25.76 26.05 25.75 131,900 25.96 18.46
04-12-22 25.40 25.87 25.40 125,300 25.66 18.25
04-12-21 25.45 25.67 25.35 284,200 25.49 18.13
04-12-20 25.65 25.69 25.33 354,800 25.50 18.14
04-12-17 25.15 25.50 25.15 319,100 25.48 18.12
04-12-16 25.51 25.79 25.41 229,300 25.45 18.10
04-12-15 25.57 25.85 25.55 138,800 25.70 18.28
Date Open High Low Vol Cls adjCls
04-12-14 25.58 25.77 25.58 181,500 25.75 18.31
04-12-13 25.66 25.75 25.41 117,600 25.65 18.24
04-12-10 25.50 25.87 25.44 135,300 25.61 18.22
04-12-09 26.02 26.02 25.74 130,400 25.76 18.32
04-12-08 25.50 26.11 25.42 142,600 26.05 18.53
04-12-07 25.90 26.10 25.65 113,900 25.67 18.26
04-12-06 25.97 26.09 25.83 76,100 25.98 18.48
04-12-03 25.97 26.16 25.86 88,100 26.00 18.49
04-12-02 25.86 26.20 25.86 117,100 26.02 18.51
Date Open High Low Vol Cls adjCls
04-12-01 25.66 26.28 25.66 155,400 26.00 18.46
04-11-30 26.05 26.05 25.57 205,400 25.82 18.34
04-11-29 26.77 26.79 25.95 135,200 26.05 18.50
04-11-26 26.52 26.65 26.52 6,500 26.57 18.87
04-11-24 26.17 26.58 26.17 61,300 26.58 18.88
04-11-23 26.18 26.52 25.98 51,000 26.32 18.69
04-11-22 26.03 26.51 26.03 69,800 26.10 18.53
04-11-19 26.21 26.50 26.13 93,200 26.15 18.57
04-11-18 26.28 26.38 25.99 73,700 26.26 18.65
Date Open High Low Vol Cls adjCls
04-11-17 26.40 26.56 26.18 84,100 26.28 18.66
04-11-16 26.50 26.61 26.15 172,900 26.25 18.64
04-11-15 26.44 26.53 26.25 108,200 26.50 18.82
04-11-12 26.83 26.83 26.50 93,800 26.64 18.92
04-11-11 26.51 26.87 26.47 175,400 26.87 19.08
04-11-10 26.61 26.90 26.32 221,800 26.43 18.77
04-11-09 26.37 26.77 26.37 121,100 26.64 18.92
04-11-08 26.55 26.90 26.48 92,300 26.55 18.85
04-11-05 26.56 26.78 26.40 94,200 26.70 18.96
Date Open High Low Vol Cls adjCls
04-11-04 26.30 27.00 26.26 167,200 26.58 18.88
04-11-03 25.85 26.40 25.85 111,900 26.40 18.75
04-11-02 25.85 26.23 25.56 144,500 25.69 18.24
04-11-01 25.78 25.82 25.36 97,600 25.81 18.33
04-10-29 25.77 26.00 25.65 111,400 25.74 18.28
04-10-28 25.11 25.79 25.11 76,000 25.77 18.30
04-10-27 24.50 25.42 24.50 90,500 25.23 17.92
04-10-26 24.64 25.00 24.34 105,900 24.55 17.43
04-10-25 24.16 24.90 24.16 129,900 24.74 17.57
Date Open High Low Vol Cls adjCls
04-10-22 24.80 24.80 24.25 114,500 24.29 17.25
04-10-21 24.27 24.90 24.26 158,100 24.86 17.65
04-10-20 24.41 24.80 24.35 90,900 24.36 17.30
04-10-19 24.65 24.82 24.46 121,000 24.51 17.41
04-10-18 24.30 24.75 24.13 98,200 24.75 17.58
04-10-15 24.24 24.73 24.24 70,400 24.37 17.31
04-10-14 24.84 24.86 24.32 81,900 24.32 17.27
04-10-13 24.73 24.91 24.48 133,400 24.74 17.57
04-10-12 24.65 24.81 24.45 112,100 24.63 17.49
Date Open High Low Vol Cls adjCls
04-10-11 24.70 24.85 24.59 35,700 24.77 17.59
04-10-08 24.52 24.91 24.52 190,800 24.65 17.51
04-10-07 24.79 24.83 24.54 141,400 24.54 17.43
04-10-06 24.88 25.11 24.88 158,500 25.01 17.76
04-10-05 25.27 25.39 24.94 163,800 24.95 17.72
04-10-04 25.23 25.48 25.13 66,000 25.27 17.95
04-10-01 25.03 25.26 24.97 76,100 25.13 17.85
04-09-30 24.65 25.02 24.65 92,100 25.01 17.76
04-09-29 24.52 24.83 24.49 54,000 24.75 17.58
Date Open High Low Vol Cls adjCls
04-09-28 24.50 24.82 24.41 119,100 24.62 17.48
04-09-27 24.80 24.99 24.63 104,400 24.65 17.51
04-09-24 24.64 25.00 24.50 216,600 24.98 17.74
04-09-23 24.45 24.73 24.45 66,400 24.61 17.48
04-09-22 24.63 24.73 24.42 111,100 24.61 17.48
04-09-21 24.42 24.88 24.42 74,300 24.88 17.67
04-09-20 24.35 24.57 24.34 370,200 24.42 17.34
04-09-17 24.38 24.60 24.38 193,100 24.50 17.40
04-09-16 24.39 24.60 24.39 111,500 24.50 17.40
Date Open High Low Vol Cls adjCls
04-09-15 24.31 24.52 24.11 75,700 24.49 17.39
04-09-14 24.45 24.55 24.38 53,400 24.51 17.41
04-09-13 24.39 24.60 24.32 70,900 24.53 17.42
04-09-10 24.45 24.57 24.10 91,800 24.49 17.39
04-09-09 24.48 24.76 24.48 99,900 24.64 17.50
04-09-08 24.72 24.95 24.41 113,600 24.43 17.35
04-09-07 24.58 24.95 24.58 73,400 24.82 17.63
04-09-03 24.50 24.73 24.46 117,100 24.51 17.41
04-09-02 24.63 24.81 24.59 73,400 24.70 17.54
Date Open High Low Vol Cls adjCls
04-09-01 24.87 25.03 24.46 109,400 24.63 17.49
04-08-31 24.45 25.15 24.45 138,200 24.81 17.59
04-08-30 24.35 24.60 24.15 55,600 24.50 17.37
04-08-27 24.40 24.57 24.32 134,800 24.40 17.30
04-08-26 24.53 24.59 24.40 115,200 24.45 17.34
04-08-25 24.64 24.80 24.20 107,600 24.58 17.43
04-08-24 24.65 24.65 24.12 127,300 24.56 17.41
04-08-23 24.78 25.00 24.39 113,500 24.63 17.46
04-08-20 24.22 24.82 24.16 69,800 24.77 17.56
Date Open High Low Vol Cls adjCls
04-08-19 24.20 24.55 24.10 71,100 24.28 17.21
04-08-18 23.95 24.58 23.90 116,200 24.35 17.26
04-08-17 24.04 24.24 23.83 95,000 24.00 17.02
04-08-16 23.90 24.36 23.90 177,900 23.94 16.97
04-08-13 23.75 24.04 23.75 61,200 23.90 16.95
04-08-12 23.65 23.95 23.65 109,900 23.76 16.85
04-08-11 23.88 24.04 23.62 125,600 23.80 16.87
04-08-10 23.74 24.07 23.74 96,300 24.00 17.02
04-08-09 23.85 23.95 23.56 94,900 23.77 16.85
Date Open High Low Vol Cls adjCls
04-08-06 23.75 24.27 23.70 131,500 23.95 16.98
04-08-05 24.29 24.55 23.85 127,700 23.85 16.91
04-08-04 24.39 24.56 24.02 141,800 24.34 17.26
04-08-03 24.60 24.86 24.45 100,900 24.51 17.38
04-08-02 24.17 24.68 23.97 137,800 24.67 17.49
04-07-30 23.85 24.42 23.71 170,100 24.16 17.13
04-07-29 24.05 24.48 23.71 199,900 23.90 16.95
04-07-28 24.20 24.50 23.85 159,100 24.12 17.10
04-07-27 23.94 24.90 23.92 167,300 24.10 17.09
Date Open High Low Vol Cls adjCls
04-07-26 24.42 24.68 23.70 319,900 23.79 16.87
04-07-23 24.85 24.87 24.28 77,200 24.38 17.29
04-07-22 24.76 25.07 24.51 79,100 24.95 17.69
04-07-21 25.46 25.68 24.73 171,100 24.73 17.53
04-07-20 25.00 25.46 24.93 75,600 25.46 18.05
04-07-19 25.29 25.44 24.88 121,700 25.07 17.77
04-07-16 24.93 25.55 24.63 272,700 25.17 17.85
04-07-15 24.81 25.00 24.53 105,000 24.85 17.62
04-07-14 24.80 25.08 24.72 225,800 24.80 17.58
Date Open High Low Vol Cls adjCls
04-07-13 24.85 25.04 24.75 114,600 25.00 17.73
04-07-12 24.70 25.02 24.60 184,700 24.84 17.61
04-07-09 24.20 24.76 24.20 241,200 24.76 17.56
04-07-08 24.69 24.70 24.20 192,600 24.20 17.16
04-07-07 24.60 25.11 24.60 201,700 24.79 17.58
04-07-06 24.52 24.77 24.21 206,600 24.77 17.56
04-07-02 24.25 24.76 24.25 149,600 24.52 17.38
04-07-01 24.31 24.47 24.05 158,600 24.42 17.31
04-06-30 24.06 24.60 24.05 248,100 24.41 17.31
Date Open High Low Vol Cls adjCls
04-06-29 23.35 24.10 23.35 158,800 24.03 17.04
04-06-28 23.60 23.80 23.40 73,800 23.48 16.65
04-06-25 23.45 23.71 23.40 122,800 23.40 16.59
04-06-24 23.50 23.80 23.45 135,000 23.55 16.70
04-06-23 23.30 23.40 23.06 77,500 23.35 16.56
04-06-22 23.40 23.48 23.07 142,000 23.18 16.43
04-06-21 23.16 23.50 22.94 77,600 23.42 16.60
04-06-18 23.43 23.80 23.27 102,000 23.27 16.50
04-06-17 23.42 23.73 23.02 65,600 23.60 16.73
Date Open High Low Vol Cls adjCls
04-06-16 23.87 23.87 23.31 128,400 23.54 16.69
04-06-15 23.50 24.04 23.47 513,800 23.87 16.92
04-06-14 23.55 23.80 23.37 113,500 23.40 16.59
04-06-10 23.25 23.58 23.25 83,600 23.54 16.69
04-06-09 23.39 23.55 23.16 67,400 23.38 16.58
04-06-08 23.29 23.52 23.24 142,200 23.40 16.59
04-06-07 23.06 23.64 23.06 101,300 23.52 16.68
04-06-04 23.00 23.24 22.91 113,900 23.11 16.39
04-06-03 23.14 23.14 22.92 119,000 23.00 16.31
Date Open High Low Vol Cls adjCls
04-06-02 23.50 23.50 23.15 103,800 23.29 16.51
04-06-01 23.09 23.47 23.00 133,800 23.34 16.55
04-05-28 22.86 23.19 22.84 116,700 23.11 16.39
04-05-27 22.80 23.13 22.73 183,300 22.99 16.30
04-05-26 22.61 22.75 22.56 196,700 22.61 16.00
04-05-25 22.70 22.85 22.53 288,900 22.61 16.00
04-05-24 22.70 22.88 22.66 139,900 22.76 16.11
04-05-21 22.74 22.76 22.51 76,700 22.69 16.06
04-05-20 22.59 22.78 22.51 105,400 22.74 16.09
Date Open High Low Vol Cls adjCls
04-05-19 23.35 23.57 22.68 197,100 22.68 16.05
04-05-18 22.81 23.21 22.80 80,200 23.10 16.35
04-05-17 23.09 23.16 22.80 72,000 22.91 16.21
04-05-14 23.30 23.59 23.00 62,000 23.24 16.45
04-05-13 23.07 23.43 23.07 65,100 23.33 16.51
04-05-12 23.25 23.25 22.79 149,300 23.17 16.40
04-05-11 23.23 23.45 23.15 142,200 23.39 16.55
04-05-10 23.43 23.65 23.24 103,700 23.28 16.48
04-05-07 23.86 24.00 23.54 133,600 23.58 16.69
Date Open High Low Vol Cls adjCls
04-05-06 24.14 24.35 23.75 119,500 24.11 17.06
04-05-05 24.22 24.48 24.09 87,100 24.24 17.16
04-05-04 24.18 24.49 24.10 116,700 24.27 17.18
04-05-03 23.90 24.45 23.87 159,400 24.27 17.18
04-04-30 24.05 24.10 23.51 186,400 23.96 16.96
04-04-29 23.95 24.20 23.90 140,700 24.00 16.99
04-04-28 24.40 24.40 24.00 121,400 24.00 16.99
04-04-27 24.37 24.74 24.31 202,900 24.45 17.30
04-04-26 24.42 24.88 24.12 174,300 24.24 17.16
Date Open High Low Vol Cls adjCls
04-04-23 24.35 24.85 24.35 238,200 24.42 17.28
04-04-22 23.50 24.10 23.40 188,900 24.10 17.06
04-04-21 23.40 23.74 23.32 260,300 23.44 16.59
04-04-20 23.00 23.72 23.00 153,200 23.36 16.53
04-04-19 23.17 23.43 23.00 108,900 23.05 16.31
04-04-16 23.00 23.45 22.94 71,000 23.39 16.55
04-04-15 23.40 23.43 22.96 102,200 23.07 16.33
04-04-14 23.23 23.68 23.23 76,500 23.45 16.60
04-04-13 23.75 23.75 23.05 80,100 23.29 16.48
Date Open High Low Vol Cls adjCls
04-04-12 23.30 23.74 23.30 144,100 23.60 16.70
04-04-08 23.55 23.62 23.21 125,100 23.44 16.59
04-04-07 23.32 23.60 23.17 126,100 23.39 16.55
04-04-06 23.32 23.44 23.14 103,200 23.32 16.50
04-04-05 23.47 23.75 23.25 89,500 23.50 16.63
04-04-02 23.64 23.81 23.38 99,800 23.44 16.59
04-04-01 23.30 23.85 23.20 280,000 23.42 16.58
04-03-31 22.71 23.42 22.70 252,200 23.42 16.58
04-03-30 22.78 22.81 22.67 124,700 22.77 16.12
Date Open High Low Vol Cls adjCls
04-03-29 22.58 22.78 22.54 74,600 22.78 16.12
04-03-26 22.54 22.54 22.40 119,800 22.53 15.95
04-03-25 22.28 22.51 22.26 81,000 22.45 15.89
04-03-24 22.30 22.54 22.30 130,400 22.30 15.78
04-03-23 22.20 22.43 22.15 74,600 22.40 15.85
04-03-22 22.50 22.50 22.20 95,400 22.25 15.75
04-03-19 22.40 22.56 22.40 98,700 22.50 15.92
04-03-18 22.40 22.54 22.26 96,600 22.46 15.90
04-03-17 22.41 22.59 22.35 93,300 22.55 15.96
Date Open High Low Vol Cls adjCls
04-03-16 22.16 22.36 22.13 111,400 22.31 15.79
04-03-15 22.45 22.45 22.17 134,000 22.26 15.75
04-03-12 22.58 22.58 22.22 186,700 22.55 15.96
04-03-11 22.49 22.55 22.40 122,000 22.45 15.89
04-03-10 22.46 22.51 22.33 260,200 22.48 15.91
04-03-09 22.26 22.49 22.07 73,400 22.46 15.90
04-03-08 22.45 22.45 22.23 84,900 22.25 15.75
04-03-05 22.30 22.35 22.20 184,600 22.33 15.80
04-03-04 22.27 22.40 22.14 136,900 22.40 15.85
Date Open High Low Vol Cls adjCls
04-03-03 22.22 22.52 22.17 81,600 22.45 15.89
04-03-02 22.16 22.42 22.16 122,200 22.42 15.87
04-03-01 22.25 22.25 22.11 105,800 22.17 15.69
04-02-27 22.10 22.27 22.06 146,400 22.15 15.68
04-02-26 21.80 22.22 21.80 189,600 22.18 15.70
04-02-25 22.25 22.36 22.00 84,800 22.31 15.76
04-02-24 22.37 22.47 22.21 156,200 22.30 15.75
04-02-23 22.46 22.50 22.20 110,100 22.33 15.78
04-02-20 22.35 22.48 22.23 441,200 22.46 15.87
Date Open High Low Vol Cls adjCls
04-02-19 22.55 22.70 22.53 119,400 22.53 15.92
04-02-18 22.53 22.53 22.40 95,300 22.45 15.86
04-02-17 22.37 22.66 22.36 108,900 22.51 15.90
04-02-13 22.37 22.54 22.31 72,400 22.54 15.92
04-02-12 22.31 22.44 22.30 80,500 22.35 15.79
04-02-11 22.25 22.58 22.15 69,900 22.51 15.90
04-02-10 22.13 22.22 21.95 318,100 22.15 15.65
04-02-09 22.15 22.42 22.10 96,500 22.23 15.71
04-02-06 22.24 22.39 22.10 140,500 22.30 15.75
Date Open High Low Vol Cls adjCls
04-02-05 21.95 22.43 21.72 170,100 22.34 15.78
04-02-04 22.25 22.25 21.75 319,900 22.00 15.54
04-02-03 21.91 22.31 21.82 171,500 22.30 15.75
04-02-02 21.75 22.16 21.63 166,100 22.03 15.56
04-01-30 21.95 21.95 21.60 185,900 21.70 15.33
04-01-29 21.80 22.20 21.77 148,300 22.02 15.56
04-01-28 22.37 23.07 22.37 122,100 22.51 15.90
04-01-27 22.35 22.49 22.32 113,000 22.45 15.86
04-01-26 22.48 22.51 22.19 233,100 22.51 15.90
Date Open High Low Vol Cls adjCls
04-01-23 22.50 22.68 22.47 242,700 22.59 15.96
04-01-22 22.38 23.05 22.36 245,400 22.56 15.94
04-01-21 22.17 22.39 22.00 113,100 22.37 15.80
04-01-20 22.13 22.30 22.11 204,000 22.29 15.75
04-01-16 21.97 22.47 21.85 220,000 22.19 15.68
04-01-15 21.75 22.18 21.63 150,600 22.17 15.66
04-01-14 21.66 21.83 21.61 96,300 21.75 15.37
04-01-13 22.05 22.09 21.69 113,700 21.81 15.41
04-01-12 21.38 22.18 21.38 156,800 22.05 15.58
Date Open High Low Vol Cls adjCls
04-01-09 21.60 21.64 21.45 187,500 21.50 15.19
04-01-08 21.80 21.80 21.59 79,100 21.75 15.37
04-01-07 21.80 21.80 21.67 111,200 21.74 15.36
04-01-06 21.88 21.93 21.67 144,400 21.83 15.42
04-01-05 21.58 22.03 21.58 127,300 21.80 15.40
04-01-02 21.66 21.86 21.58 63,600 21.58 15.25
03-12-31 21.90 21.98 21.64 121,200 21.75 15.37
03-12-30 21.55 21.93 21.55 58,700 21.85 15.44
03-12-29 21.52 21.90 21.52 94,600 21.73 15.35
Date Open High Low Vol Cls adjCls
03-12-26 21.54 21.73 21.52 22,700 21.60 15.26
03-12-24 21.73 21.80 21.50 54,900 21.64 15.29
03-12-23 21.80 21.92 21.40 187,300 21.64 15.29
03-12-22 21.82 22.15 21.68 72,900 22.13 15.63
03-12-19 21.67 21.86 21.57 166,200 21.75 15.37
03-12-18 21.48 21.84 21.16 218,900 21.84 15.43
03-12-17 21.42 21.46 21.13 270,300 21.39 15.11
03-12-16 21.38 21.68 21.38 91,200 21.52 15.20
03-12-15 21.90 21.91 21.50 133,400 21.61 15.27
Date Open High Low Vol Cls adjCls
03-12-12 21.84 21.85 21.57 108,600 21.70 15.33
03-12-11 21.73 22.10 21.70 229,200 21.92 15.49
03-12-10 21.73 21.81 21.63 117,500 21.73 15.35
03-12-09 21.84 21.88 21.68 97,900 21.82 15.42
03-12-08 21.69 21.91 21.60 113,800 21.84 15.43
03-12-05 21.57 21.71 21.46 80,200 21.60 15.26
03-12-04 21.62 21.68 21.53 79,900 21.67 15.31
03-12-03 21.71 21.83 21.59 143,000 21.70 15.31
03-12-02 21.57 21.79 21.49 252,000 21.59 15.23
Date Open High Low Vol Cls adjCls
03-12-01 21.54 21.84 21.50 119,000 21.80 15.38
03-11-28 21.33 21.58 21.25 58,400 21.53 15.19
03-11-26 21.26 21.48 21.18 147,100 21.28 15.01
03-11-25 21.11 21.47 21.11 199,500 21.31 15.03
03-11-24 20.83 21.24 20.83 157,500 21.24 14.98
03-11-21 20.90 21.06 20.85 192,300 20.93 14.77
03-11-20 20.96 21.07 20.77 157,200 20.92 14.76
03-11-19 20.70 21.04 20.70 154,200 21.01 14.82
03-11-18 20.75 21.09 20.75 238,000 20.82 14.69
Date Open High Low Vol Cls adjCls
03-11-17 20.70 20.80 20.55 203,700 20.80 14.67
03-11-14 20.70 21.03 20.70 194,000 20.75 14.64
03-11-13 20.74 20.93 20.57 125,700 20.77 14.65
03-11-12 20.51 20.83 20.51 167,200 20.75 14.64
03-11-11 20.70 20.71 20.45 107,700 20.52 14.48
03-11-10 20.93 21.12 20.69 245,600 20.70 14.60
03-11-07 20.98 20.98 20.74 330,000 20.81 14.68
03-11-06 20.06 20.43 20.03 163,800 20.43 14.41
03-11-05 19.99 20.06 19.68 229,200 20.06 14.15
Date Open High Low Vol Cls adjCls
03-11-04 19.80 19.99 19.67 100,400 19.99 14.10
03-11-03 19.76 20.06 19.71 158,900 19.82 13.98
03-10-31 19.77 19.95 19.77 89,800 19.87 14.02
03-10-30 20.01 20.08 19.81 160,400 19.84 14.00
03-10-29 19.79 20.01 19.79 189,500 19.96 14.08
03-10-28 19.32 19.75 19.30 215,300 19.69 13.89
03-10-27 19.30 19.49 19.23 172,000 19.27 13.60
03-10-24 19.26 19.43 19.17 145,800 19.23 13.57
03-10-23 19.10 19.36 18.95 90,100 19.24 13.57
Date Open High Low Vol Cls adjCls
03-10-22 19.13 19.24 18.90 97,600 19.16 13.52
03-10-21 19.12 19.23 19.03 94,700 19.18 13.53
03-10-20 19.50 19.50 19.12 204,600 19.19 13.54
03-10-17 19.50 19.60 19.34 146,900 19.53 13.78
03-10-16 19.38 19.58 19.30 211,200 19.51 13.76
03-10-15 19.35 19.44 19.12 176,300 19.44 13.72
03-10-14 19.15 19.25 19.10 94,500 19.23 13.57
03-10-13 19.25 19.34 19.12 78,100 19.21 13.55
03-10-10 19.15 19.25 19.07 97,400 19.20 13.55
Date Open High Low Vol Cls adjCls
03-10-09 19.23 19.25 19.09 113,500 19.21 13.55
03-10-08 19.20 19.25 19.10 154,900 19.20 13.55
03-10-07 19.07 19.20 18.90 186,200 19.20 13.55
03-10-06 18.90 19.15 18.80 370,500 19.10 13.48
03-10-03 18.80 18.94 18.75 155,000 18.85 13.30
03-10-02 18.76 18.76 18.59 235,400 18.72 13.21
03-10-01 18.44 18.87 18.41 136,400 18.79 13.26
03-09-30 18.45 18.66 18.44 230,900 18.44 13.01
03-09-29 18.47 18.58 18.40 185,400 18.53 13.07
Date Open High Low Vol Cls adjCls
03-09-26 18.68 18.73 18.35 249,200 18.51 13.06
03-09-25 18.65 18.90 18.65 241,100 18.72 13.21
03-09-24 18.71 18.78 18.60 125,800 18.60 13.12
03-09-23 18.70 18.85 18.60 57,400 18.70 13.19
03-09-22 18.80 18.87 18.57 118,600 18.73 13.21
03-09-19 18.94 19.17 18.77 165,100 19.00 13.40
03-09-18 18.87 18.90 18.70 174,900 18.83 13.28
03-09-17 19.00 19.02 18.74 413,900 18.77 13.24
03-09-16 18.76 19.19 18.76 113,500 19.10 13.48
Date Open High Low Vol Cls adjCls
03-09-15 18.87 19.03 18.73 98,300 18.80 13.26
03-09-12 19.03 19.05 18.64 329,900 18.79 13.26
03-09-11 18.99 19.10 18.85 158,000 19.07 13.45
03-09-10 19.08 19.16 18.82 334,200 18.94 13.36
03-09-09 19.10 19.24 18.93 83,300 19.03 13.43
03-09-08 19.00 19.25 18.97 105,100 19.14 13.50
03-09-05 19.00 19.01 18.93 166,200 18.95 13.37
03-09-04 19.45 19.47 19.20 100,600 19.25 13.58
03-09-03 19.65 19.85 19.58 132,100 19.58 13.79
Date Open High Low Vol Cls adjCls
03-09-02 18.90 19.64 18.90 204,600 19.54 13.76
03-08-29 19.15 19.35 18.95 247,300 19.00 13.38
03-08-28 19.35 19.35 18.99 177,900 19.19 13.52
03-08-27 19.08 19.30 18.98 103,800 19.26 13.57
03-08-26 19.12 19.15 18.88 219,800 19.13 13.48
03-08-25 19.20 19.30 19.01 91,000 19.25 13.56
03-08-22 19.59 19.66 19.10 96,800 19.17 13.50
03-08-21 19.45 19.66 19.31 153,400 19.49 13.73
03-08-20 19.50 19.56 19.37 129,600 19.45 13.70
Date Open High Low Vol Cls adjCls
03-08-19 19.23 19.68 19.18 231,300 19.62 13.82
03-08-18 18.98 19.19 18.94 245,000 19.18 13.51
03-08-15 18.87 19.14 18.87 37,900 19.08 13.44
03-08-14 18.90 18.95 18.75 66,900 18.91 13.32
03-08-13 18.95 18.99 18.89 75,200 18.94 13.34
03-08-12 18.85 19.00 18.85 87,100 18.98 13.37
03-08-11 18.82 19.00 18.82 114,200 18.93 13.33
03-08-08 18.68 18.99 18.64 279,700 18.92 13.33
03-08-07 18.78 18.80 18.55 134,800 18.78 13.23
Date Open High Low Vol Cls adjCls
03-08-06 18.75 18.90 18.70 331,600 18.84 13.27
03-08-05 19.13 19.13 18.76 170,600 18.80 13.24
03-08-04 19.25 19.35 18.89 154,000 19.23 13.55
03-08-01 19.18 19.23 18.96 120,000 19.15 13.49
03-07-31 19.70 19.80 19.15 127,700 19.21 13.53
03-07-30 19.41 19.68 19.28 313,600 19.64 13.83
03-07-29 19.40 19.50 19.21 142,700 19.36 13.64
03-07-28 19.30 19.45 19.06 382,600 19.45 13.70
03-07-25 19.18 19.50 19.18 327,300 19.26 13.57
Date Open High Low Vol Cls adjCls
03-07-24 19.01 19.50 19.01 333,600 19.26 13.57
03-07-23 19.08 19.18 18.70 109,400 19.01 13.39
03-07-22 19.12 19.18 18.81 111,400 18.93 13.33
03-07-21 19.98 19.98 19.05 253,100 19.12 13.47
03-07-18 18.94 19.21 18.89 425,100 19.12 13.47
03-07-17 18.70 18.85 18.61 119,100 18.77 13.22
03-07-16 19.00 19.00 18.77 105,900 18.89 13.31
03-07-15 19.14 19.18 18.78 159,600 18.90 13.31
03-07-14 19.04 19.33 18.94 176,900 19.03 13.41
Date Open High Low Vol Cls adjCls
03-07-11 19.00 19.15 18.78 184,900 18.94 13.34
03-07-10 19.18 19.19 18.84 111,500 18.97 13.36
03-07-09 19.25 19.37 19.16 196,100 19.23 13.55
03-07-08 18.85 19.37 18.85 187,200 19.16 13.50
03-07-07 19.00 19.16 18.80 230,700 19.09 13.45
03-07-03 18.86 18.92 18.65 69,700 18.77 13.22
03-07-02 18.93 18.99 18.77 152,400 18.89 13.31
03-07-01 18.75 18.83 18.50 146,000 18.83 13.26
03-06-30 18.72 19.15 18.69 267,900 19.00 13.38
Date Open High Low Vol Cls adjCls
03-06-27 18.57 18.92 18.54 187,100 18.62 13.12
03-06-26 18.75 18.81 18.60 293,600 18.70 13.17
03-06-25 18.79 18.99 18.70 240,200 18.74 13.20
03-06-24 18.94 19.10 18.75 220,800 18.93 13.33
03-06-23 18.60 19.22 18.60 425,100 19.01 13.39
03-06-20 18.80 18.85 18.63 368,800 18.81 13.25
03-06-19 18.95 19.04 18.59 265,200 18.69 13.17
03-06-18 19.08 19.08 18.81 187,800 18.96 13.36
03-06-17 19.18 19.21 18.80 269,400 19.08 13.44
Date Open High Low Vol Cls adjCls
03-06-16 18.92 19.05 18.85 279,500 18.98 13.37
03-06-13 18.85 19.00 18.57 193,000 18.86 13.29
03-06-12 18.97 19.00 18.71 84,200 18.93 13.33
03-06-11 18.84 19.07 18.75 251,300 19.00 13.38
03-06-10 18.82 19.04 18.79 185,200 18.83 13.26
03-06-09 19.07 19.18 18.80 158,400 18.87 13.29
03-06-06 19.02 19.34 18.92 375,500 19.17 13.50
03-06-05 18.37 18.77 18.30 689,500 18.77 13.22
03-06-04 18.51 18.62 18.40 136,200 18.42 12.98
Date Open High Low Vol Cls adjCls
03-06-03 18.39 18.51 18.15 190,600 18.50 13.03
03-06-02 18.40 18.78 18.29 148,800 18.35 12.93
03-05-30 17.98 18.29 17.85 297,300 18.29 12.88
03-05-29 18.00 18.09 17.94 250,100 18.00 12.68
03-05-28 18.22 18.25 17.95 329,600 18.00 12.68
03-05-27 18.19 18.21 17.70 591,400 18.19 12.79
03-05-23 18.18 18.27 17.58 379,000 18.20 12.80
03-05-22 18.38 18.38 17.85 261,600 18.08 12.72
03-05-21 18.27 18.50 18.02 98,900 18.33 12.89
Date Open High Low Vol Cls adjCls
03-05-20 18.30 18.39 18.19 126,000 18.27 12.85
03-05-19 18.50 18.73 18.20 196,600 18.37 12.92
03-05-16 19.28 19.28 18.75 158,700 18.75 13.19
03-05-15 19.12 19.20 18.93 140,200 19.20 13.50
03-05-14 19.18 19.25 18.85 102,900 18.96 13.33
03-05-13 19.26 19.35 19.05 168,000 19.15 13.47
03-05-12 19.50 19.53 19.22 375,500 19.36 13.62
03-05-09 18.98 19.61 18.92 336,500 19.35 13.61
03-05-08 19.22 19.43 18.85 293,500 18.90 13.29
Date Open High Low Vol Cls adjCls
03-05-07 18.95 19.28 18.89 263,900 19.12 13.45
03-05-06 18.70 19.17 18.55 238,400 19.00 13.36
03-05-05 18.60 18.84 18.58 211,400 18.76 13.19
03-05-02 18.10 18.61 17.99 295,000 18.60 13.08
03-05-01 17.93 18.42 17.73 327,300 18.15 12.76
03-04-30 17.83 18.05 17.68 132,800 18.00 12.66
03-04-29 18.01 18.05 17.66 428,400 17.98 12.64
03-04-28 17.83 18.00 17.72 289,900 17.90 12.59
03-04-25 18.00 18.10 17.55 463,800 17.78 12.50
Date Open High Low Vol Cls adjCls
03-04-24 18.05 18.24 17.81 209,100 18.11 12.74
03-04-23 18.13 18.20 17.87 131,600 18.16 12.77
03-04-22 17.95 18.17 17.44 208,900 18.08 12.72
03-04-21 17.95 18.21 17.79 101,800 18.06 12.70
03-04-17 17.76 18.05 17.74 103,800 17.96 12.63
03-04-16 18.10 18.14 17.19 339,400 17.56 12.35
03-04-15 18.18 18.18 17.67 120,600 17.98 12.64
03-04-14 18.00 18.36 17.84 143,100 18.21 12.81
03-04-11 18.04 18.25 17.87 124,400 18.00 12.66
Date Open High Low Vol Cls adjCls
03-04-10 17.95 18.07 17.95 315,900 18.04 12.69
03-04-09 18.16 18.29 17.86 467,100 17.96 12.63
03-04-08 18.55 18.67 17.95 420,200 18.18 12.79
03-04-07 19.59 19.63 18.49 384,900 18.69 13.14
03-04-04 19.49 19.65 19.40 139,600 19.58 13.77
03-04-03 19.11 19.60 19.11 156,800 19.49 13.71
03-04-02 19.10 19.48 19.09 64,300 19.36 13.62
03-04-01 19.10 19.12 18.82 146,900 18.95 13.33
03-03-31 18.76 19.30 18.70 206,300 19.10 13.43
Date Open High Low Vol Cls adjCls
03-03-28 18.87 19.01 18.75 125,900 19.01 13.37
03-03-27 18.78 18.93 18.75 108,400 18.90 13.29
03-03-26 18.90 19.00 18.70 124,500 18.85 13.26
03-03-25 18.75 18.96 18.70 180,700 18.90 13.29
03-03-24 19.23 19.23 18.74 171,400 18.83 13.24
03-03-21 18.50 19.45 18.49 327,600 19.33 13.59
03-03-20 18.40 18.82 18.19 473,100 18.69 13.14
03-03-19 18.49 18.70 18.20 151,100 18.63 13.10
03-03-18 18.30 18.80 18.30 269,900 18.44 12.97
Date Open High Low Vol Cls adjCls
03-03-17 18.01 18.62 17.96 258,700 18.60 13.08
03-03-14 17.96 18.12 17.75 176,500 18.05 12.69
03-03-13 17.55 17.95 17.55 199,600 17.86 12.56
03-03-12 17.40 17.56 17.14 200,000 17.45 12.27
03-03-11 17.77 18.02 17.49 402,700 17.50 12.31
03-03-10 17.75 17.88 17.51 287,000 17.78 12.50
03-03-07 17.70 17.81 17.34 360,700 17.76 12.49
03-03-06 18.22 18.22 17.75 142,500 17.81 12.53
03-03-05 17.78 18.01 17.65 236,300 17.97 12.64
Date Open High Low Vol Cls adjCls
03-03-04 18.30 18.39 17.80 258,000 17.86 12.56
03-03-03 18.31 18.57 18.23 131,600 18.30 12.87
03-02-28 18.38 18.60 18.21 114,100 18.31 12.88
03-02-27 18.13 18.37 18.05 145,900 18.32 12.88
03-02-26 18.19 18.21 18.00 97,000 18.01 12.67
03-02-25 17.75 18.48 17.75 236,900 18.42 12.93
03-02-24 18.25 18.25 17.75 229,900 17.78 12.48
03-02-21 18.05 18.60 18.05 136,300 18.45 12.95
03-02-20 18.00 18.26 17.86 139,000 18.05 12.67
Date Open High Low Vol Cls adjCls
03-02-19 18.20 18.20 17.98 155,200 18.00 12.64
03-02-18 17.85 18.35 17.82 151,100 18.14 12.74
03-02-14 17.70 18.20 17.70 398,900 17.78 12.48
03-02-13 17.28 17.59 17.28 306,300 17.48 12.27
03-02-12 17.80 17.90 17.32 144,500 17.33 12.17
03-02-11 17.85 17.91 17.59 176,100 17.88 12.55
03-02-10 17.95 17.95 17.59 107,800 17.82 12.51
03-02-07 17.93 18.04 17.86 108,600 17.93 12.59
03-02-06 17.85 18.12 17.65 154,100 17.83 12.52
Date Open High Low Vol Cls adjCls
03-02-05 18.07 18.23 17.90 133,600 17.95 12.60
03-02-04 18.22 18.24 18.00 96,700 18.03 12.66
03-02-03 18.40 18.55 18.10 189,200 18.30 12.85
03-01-31 18.03 18.65 18.01 143,500 18.38 12.90
03-01-30 18.05 18.37 17.98 308,400 18.03 12.66
03-01-29 17.39 17.58 17.10 267,100 17.45 12.25
03-01-28 17.61 17.63 17.20 282,400 17.38 12.20
03-01-27 17.86 17.98 17.45 181,300 17.52 12.30
03-01-24 18.25 18.25 17.90 122,300 17.94 12.60
Date Open High Low Vol Cls adjCls
03-01-23 18.25 18.35 18.15 92,500 18.27 12.83
03-01-22 18.25 18.35 18.00 139,600 18.28 12.83
03-01-21 18.77 18.77 18.15 194,700 18.22 12.79
03-01-17 19.02 19.02 18.62 145,800 18.77 13.18
03-01-16 19.25 19.56 18.96 104,300 19.04 13.37
03-01-15 19.20 19.50 18.70 153,300 19.24 13.51
03-01-14 19.14 19.45 18.80 198,700 19.19 13.47
03-01-13 19.30 19.55 19.05 138,100 19.24 13.51
03-01-10 19.25 19.55 19.15 120,500 19.25 13.52
Date Open High Low Vol Cls adjCls
03-01-09 19.05 19.47 19.04 117,700 19.38 13.61
03-01-08 19.35 19.35 19.00 128,700 19.00 13.34
03-01-07 19.35 19.55 19.02 179,000 19.35 13.59
03-01-06 19.00 19.48 18.50 170,200 19.34 13.58
03-01-03 19.42 19.50 19.12 79,800 19.25 13.52
03-01-02 18.82 19.45 18.75 127,400 19.42 13.64
02-12-31 18.60 18.95 18.44 153,200 18.67 13.11
02-12-30 18.25 18.81 18.20 171,400 18.63 13.08
02-12-27 18.75 18.79 18.25 85,100 18.29 12.84
Date Open High Low Vol Cls adjCls
02-12-26 18.50 19.03 18.50 181,500 18.80 13.20
02-12-24 18.65 18.70 18.51 25,400 18.55 13.02
02-12-23 18.72 18.90 18.33 107,700 18.56 13.03
02-12-20 18.72 18.95 18.36 454,900 18.82 13.21
02-12-19 18.15 18.90 18.15 151,000 18.47 12.97
02-12-18 18.10 18.60 18.10 205,700 18.40 12.92
02-12-17 18.75 18.85 18.09 240,700 18.19 12.77
02-12-16 18.32 19.10 18.32 402,500 18.93 13.29
02-12-13 17.77 18.30 17.57 367,300 18.26 12.82
Date Open High Low Vol Cls adjCls
02-12-12 18.45 18.45 17.77 615,400 17.77 12.48
02-12-11 18.30 18.50 18.15 240,300 18.38 12.90
02-12-10 18.40 18.60 18.25 188,300 18.30 12.85
02-12-09 18.55 18.70 18.10 224,900 18.30 12.85
02-12-06 18.37 18.75 18.35 129,600 18.70 13.13
02-12-05 18.70 18.70 18.25 297,600 18.52 13.00
02-12-04 18.90 18.90 18.60 231,600 18.63 13.08
02-12-03 18.84 19.40 18.76 129,400 18.98 13.33
02-12-02 19.30 19.68 18.78 243,100 18.84 13.23
Date Open High Low Vol Cls adjCls
02-11-29 19.30 19.33 19.07 41,300 19.15 13.45
02-11-27 19.10 19.22 18.99 104,800 19.22 13.49
02-11-26 19.25 19.26 18.91 137,700 19.00 13.34
02-11-25 18.93 19.30 18.93 162,200 19.30 13.53
02-11-22 18.95 19.18 18.95 127,600 19.03 13.34
02-11-21 19.05 19.05 18.77 205,800 18.92 13.27
02-11-20 18.60 18.95 18.36 202,800 18.95 13.29
02-11-19 18.56 18.81 18.55 179,600 18.68 13.10
02-11-18 19.30 19.34 18.70 169,700 18.81 13.19
Date Open High Low Vol Cls adjCls
02-11-15 19.10 19.48 18.92 135,200 19.20 13.46
02-11-14 18.93 19.45 18.90 234,400 19.08 13.38
02-11-13 18.69 18.99 18.53 170,700 18.83 13.20
02-11-12 18.55 19.04 18.38 122,800 18.68 13.10
02-11-11 18.70 18.95 18.42 105,100 18.45 12.94
02-11-08 18.75 18.90 18.61 185,000 18.68 13.10
02-11-07 18.76 19.00 18.72 161,600 18.74 13.14
02-11-06 19.03 19.07 18.75 479,900 18.80 13.18
02-11-05 19.16 19.17 18.80 196,600 19.08 13.38
Date Open High Low Vol Cls adjCls
02-11-04 19.20 19.32 19.00 181,200 19.26 13.51
02-11-01 19.06 19.13 18.20 278,400 19.13 13.41
02-10-31 19.05 19.35 18.88 199,400 19.08 13.38
02-10-30 19.25 19.40 18.84 282,600 19.10 13.39
02-10-29 19.56 19.56 18.88 308,300 19.08 13.38
02-10-28 19.90 20.00 19.15 295,100 19.57 13.72
02-10-25 19.20 19.83 19.20 342,600 19.82 13.90
02-10-24 19.95 20.00 19.20 603,100 19.30 13.53
02-10-23 18.60 19.88 18.25 765,700 19.80 13.88
Date Open High Low Vol Cls adjCls
02-10-22 19.69 19.70 18.61 821,300 18.66 13.08
02-10-21 19.65 19.99 19.35 90,400 19.89 13.95
02-10-18 20.00 20.00 19.43 243,200 19.58 13.73
02-10-17 19.90 20.38 19.64 220,600 20.03 14.05
02-10-16 20.00 20.02 19.45 330,300 19.60 13.74
02-10-15 19.35 20.38 19.35 328,200 20.16 14.14
02-10-14 18.90 19.33 18.57 162,500 19.28 13.52
02-10-11 19.00 19.78 18.79 362,200 18.90 13.25
02-10-10 17.70 18.52 17.45 491,400 18.30 12.83
Date Open High Low Vol Cls adjCls
02-10-09 18.00 18.30 17.70 424,700 17.70 12.41
02-10-08 18.07 18.83 17.75 255,500 18.49 12.97
02-10-07 18.24 18.45 17.76 236,700 17.97 12.60
02-10-04 18.35 18.85 18.00 222,100 18.24 12.79
02-10-03 18.10 18.56 17.87 314,800 18.33 12.85
02-10-02 18.80 18.81 17.96 477,000 17.98 12.61
02-10-01 18.62 19.03 17.73 385,900 19.02 13.34
02-09-30 18.75 18.92 17.91 405,100 18.61 13.05
02-09-27 19.35 19.35 18.50 1,025,600 18.95 13.29
Date Open High Low Vol Cls adjCls
02-09-26 19.40 20.08 19.40 171,200 20.08 14.08
02-09-25 19.00 19.50 18.90 136,500 19.37 13.58
02-09-24 19.45 19.45 18.81 395,100 18.89 13.25
02-09-23 19.82 19.82 19.41 399,000 19.60 13.74
02-09-20 19.95 20.04 19.70 299,600 19.81 13.89
02-09-19 20.50 20.50 19.70 194,900 19.90 13.95
02-09-18 20.47 20.65 19.86 249,600 20.53 14.40
02-09-17 21.20 21.20 20.45 209,800 20.50 14.37
02-09-16 21.10 21.42 21.05 160,700 21.15 14.83
Date Open High Low Vol Cls adjCls
02-09-13 20.89 21.20 20.59 198,100 21.09 14.79
02-09-12 21.15 21.25 20.85 181,400 20.90 14.66
02-09-11 21.05 21.37 20.97 71,600 21.28 14.92
02-09-10 20.80 21.21 20.73 153,000 21.04 14.75
02-09-09 20.20 20.72 20.14 272,000 20.63 14.47
02-09-06 20.00 20.68 20.00 133,500 20.60 14.44
02-09-05 20.35 20.59 19.95 183,700 20.17 14.14
02-09-04 19.86 20.58 19.86 182,400 20.49 14.37
02-09-03 20.50 20.50 19.66 155,400 19.85 13.92
Date Open High Low Vol Cls adjCls
02-08-30 20.55 21.20 20.50 95,200 20.55 14.41
02-08-29 20.55 20.95 20.00 194,100 20.55 14.41
02-08-28 20.35 20.60 20.16 156,100 20.45 14.34
02-08-27 20.80 20.84 20.32 263,400 20.45 14.32
02-08-26 20.65 21.00 20.50 117,800 20.85 14.60
02-08-23 21.30 21.30 20.59 111,300 20.65 14.46
02-08-22 20.80 21.43 20.66 153,500 21.30 14.92
02-08-21 20.25 20.72 20.25 218,800 20.71 14.50
02-08-20 20.75 20.75 19.85 196,300 20.19 14.14
Date Open High Low Vol Cls adjCls
02-08-19 20.62 20.89 20.61 131,900 20.79 14.56
02-08-16 20.45 20.70 20.19 209,600 20.47 14.34
02-08-15 20.20 20.85 20.10 256,600 20.26 14.19
02-08-14 19.45 20.36 19.04 166,200 20.36 14.26
02-08-13 19.84 20.10 19.30 162,100 19.42 13.60
02-08-12 19.66 20.00 19.45 116,700 19.85 13.90
02-08-09 19.65 19.95 19.38 94,600 19.76 13.84
02-08-08 18.86 19.85 18.86 255,200 19.71 13.80
02-08-07 18.90 19.33 18.61 266,000 19.06 13.35
Date Open High Low Vol Cls adjCls
02-08-06 18.57 19.35 18.57 150,800 18.71 13.10
02-08-05 19.15 19.35 18.49 173,100 18.52 12.97
02-08-02 19.85 19.85 19.08 195,900 19.12 13.39
02-08-01 19.40 19.81 18.98 205,500 19.61 13.73
02-07-31 19.45 19.49 18.85 185,500 19.37 13.57
02-07-30 19.40 19.45 18.80 257,300 19.24 13.47
02-07-29 18.40 19.43 18.40 373,400 19.33 13.54
02-07-26 17.80 18.33 17.64 448,900 18.20 12.75
02-07-25 17.05 18.05 17.00 350,700 17.71 12.40
Date Open High Low Vol Cls adjCls
02-07-24 16.70 17.05 16.33 394,700 17.05 11.94
02-07-23 16.40 16.67 16.29 199,500 16.55 11.59
02-07-22 17.00 17.06 16.05 460,600 16.18 11.33
02-07-19 17.23 17.79 16.85 283,100 16.98 11.89
02-07-18 18.46 18.48 17.20 647,300 17.23 12.07
02-07-17 18.93 19.16 18.30 340,400 18.46 12.93
02-07-16 18.75 19.13 18.70 117,700 18.95 13.27
02-07-15 19.50 19.50 18.65 181,800 18.89 13.23
02-07-12 19.85 19.99 19.35 150,100 19.49 13.65
Date Open High Low Vol Cls adjCls
02-07-11 19.80 19.95 19.34 233,000 19.84 13.89
02-07-10 20.05 20.33 19.78 189,300 19.80 13.87
02-07-09 20.25 20.48 19.86 101,600 19.86 13.91
02-07-08 20.42 20.66 20.00 170,300 20.15 14.11
02-07-05 20.18 20.71 20.05 62,300 20.52 14.37
02-07-03 19.60 20.28 19.60 268,300 20.17 14.13
02-07-02 20.15 20.15 19.44 236,000 19.51 13.66
02-07-01 20.75 20.85 19.98 208,300 20.05 14.04
02-06-28 19.50 20.75 19.50 316,600 20.55 14.39
Date Open High Low Vol Cls adjCls
02-06-27 19.91 20.10 19.29 410,800 19.45 13.62
02-06-26 19.80 20.60 19.73 439,300 20.11 14.08
02-06-25 20.00 20.61 20.00 392,700 20.01 14.01
02-06-24 20.14 20.35 19.93 287,600 19.96 13.98
02-06-21 20.40 20.59 20.05 468,900 20.13 14.10
02-06-20 20.90 21.52 20.65 190,800 20.67 14.48
02-06-19 20.90 21.25 20.77 252,100 20.89 14.63
02-06-18 21.15 21.77 21.05 295,000 21.14 14.81
02-06-17 20.70 21.39 20.70 197,100 21.13 14.80
Date Open High Low Vol Cls adjCls
02-06-14 20.28 20.89 19.82 250,800 20.68 14.48
02-06-13 20.80 20.82 20.10 141,900 20.28 14.20
02-06-12 20.95 21.02 20.46 249,400 20.78 14.55
02-06-11 21.05 21.19 20.88 145,700 20.95 14.67
02-06-10 20.90 21.26 20.90 155,300 21.02 14.72
02-06-07 20.90 21.00 20.70 183,000 20.86 14.61
02-06-06 21.65 21.65 20.90 311,000 20.98 14.69
02-06-05 21.55 21.75 21.35 190,300 21.70 15.18
02-06-04 21.52 21.74 21.30 159,500 21.52 15.05
Date Open High Low Vol Cls adjCls
02-06-03 21.95 22.05 21.37 159,600 21.52 15.05
02-05-31 21.80 22.05 21.75 165,400 21.89 15.31
02-05-30 32.70 32.87 32.28 121,500 32.62 15.21
02-05-29 32.75 33.00 32.64 220,000 32.70 15.25
02-05-28 32.90 33.00 32.50 268,500 32.70 15.25
02-05-24 32.79 33.21 32.70 142,500 32.95 15.37
02-05-23 32.84 32.95 32.74 347,800 32.80 15.30
02-05-22 32.60 33.18 32.60 270,900 32.84 15.32
02-05-21 33.10 33.35 32.75 125,400 32.81 15.30
Date Open High Low Vol Cls adjCls
02-05-20 33.40 34.02 33.30 339,600 33.32 15.54
02-05-17 33.20 33.50 32.90 228,400 33.39 15.57
02-05-16 33.60 33.91 33.39 195,100 33.45 15.60
02-05-15 32.73 33.40 32.60 182,800 33.28 15.52
02-05-14 32.10 32.85 32.10 137,100 32.78 15.29
02-05-13 31.55 32.15 31.51 91,300 32.10 14.97
02-05-10 31.76 31.76 31.40 159,400 31.54 14.71
02-05-09 31.92 32.28 31.70 207,100 31.73 14.80
02-05-08 31.05 31.98 31.05 264,000 31.82 14.84
Date Open High Low Vol Cls adjCls
02-05-07 31.45 31.50 30.80 162,400 31.19 14.55
02-05-06 31.60 31.91 31.39 142,900 31.46 14.67
02-05-03 32.10 32.10 31.58 183,300 31.67 14.77
02-05-02 32.29 32.45 32.12 84,600 32.20 15.02
02-05-01 32.35 32.46 31.71 167,800 32.39 15.11
02-04-30 31.85 32.45 31.85 112,600 32.12 14.98
02-04-29 31.78 31.85 31.55 141,100 31.85 14.85
02-04-26 32.50 32.54 31.76 177,700 31.98 14.91
02-04-25 32.38 32.65 31.84 254,800 32.36 15.09
Date Open High Low Vol Cls adjCls
02-04-24 32.25 32.90 32.23 121,600 32.37 15.10
02-04-23 32.25 32.57 32.10 105,400 32.19 15.01
02-04-22 32.95 32.95 32.13 84,300 32.25 15.04
02-04-19 32.75 33.16 32.60 116,500 33.06 15.42
02-04-18 32.53 32.85 32.44 108,600 32.65 15.23
02-04-17 32.45 32.90 32.45 107,700 32.52 15.17
02-04-16 32.20 32.60 32.20 171,700 32.50 15.16
02-04-15 32.60 32.75 32.07 173,800 32.18 15.01
02-04-12 32.39 32.58 32.31 90,700 32.56 15.18
Date Open High Low Vol Cls adjCls
02-04-11 32.60 32.61 32.29 160,200 32.38 15.10
02-04-10 32.20 32.75 32.15 255,100 32.65 15.23
02-04-09 31.98 32.29 31.90 253,500 32.24 15.04
02-04-08 31.65 32.06 31.11 195,600 32.00 14.92
02-04-05 31.50 32.43 31.43 256,300 32.02 14.93
02-04-04 31.20 31.50 31.10 192,900 31.43 14.66
02-04-03 31.20 31.38 31.00 284,700 31.38 14.63
02-04-02 31.20 31.35 31.03 220,900 31.22 14.56
02-04-01 31.55 31.55 30.75 215,100 31.35 14.62
Date Open High Low Vol Cls adjCls
02-03-28 30.65 31.70 30.60 225,400 31.64 14.76
02-03-27 30.65 30.75 30.40 98,700 30.75 14.34
02-03-26 30.09 30.51 30.09 75,700 30.49 14.22
02-03-25 30.60 30.70 30.00 147,100 30.09 14.03
02-03-22 30.33 30.90 30.20 253,300 30.80 14.36
02-03-21 30.50 30.70 29.93 245,200 30.53 14.24
02-03-20 30.00 30.50 29.70 208,800 30.50 14.22
02-03-19 30.15 30.39 30.01 194,800 30.15 14.06
02-03-18 30.10 30.48 29.89 225,400 30.22 14.09
Date Open High Low Vol Cls adjCls
02-03-15 30.00 30.25 29.75 175,600 30.25 14.11
02-03-14 30.00 30.01 29.82 143,400 30.00 13.99
02-03-13 30.00 30.50 29.78 533,400 30.14 14.06
02-03-12 30.15 30.25 29.87 197,700 30.10 14.04
02-03-11 30.50 30.55 30.09 119,700 30.36 14.16
02-03-08 30.20 30.70 30.20 197,200 30.54 14.24
02-03-07 30.30 30.38 29.93 268,200 29.98 13.98
02-03-06 30.90 30.90 30.18 419,400 30.30 14.13
02-03-05 31.00 31.25 30.60 233,700 30.90 14.41
Date Open High Low Vol Cls adjCls
02-03-04 30.80 31.33 30.79 343,900 31.05 14.48
02-03-01 30.25 30.85 30.20 260,800 30.80 14.36
02-02-28 29.60 30.25 29.55 324,700 30.25 14.11
02-02-27 29.65 29.75 29.49 165,700 29.53 13.77
02-02-26 29.81 29.98 29.54 142,500 29.63 13.80
02-02-25 29.17 29.83 29.17 176,700 29.61 13.79
02-02-22 29.10 29.30 28.69 165,400 29.27 13.63
02-02-21 29.55 29.60 28.75 415,000 29.00 13.51
02-02-20 29.00 29.52 29.00 183,300 29.49 13.74
Date Open High Low Vol Cls adjCls
02-02-19 29.70 29.70 28.96 267,900 29.05 13.53
02-02-15 29.73 29.80 29.53 134,500 29.60 13.79
02-02-14 29.25 29.67 29.25 200,400 29.63 13.80
02-02-13 29.10 29.82 29.00 408,000 29.31 13.65
02-02-12 29.00 29.19 28.60 444,100 29.11 13.56
02-02-11 28.40 29.14 28.37 199,300 29.14 13.57
02-02-08 27.90 28.40 27.86 341,700 28.32 13.19
02-02-07 28.30 28.30 27.72 298,900 27.73 12.92
02-02-06 28.46 28.50 28.15 412,500 28.43 13.24
Date Open High Low Vol Cls adjCls
02-02-05 28.03 28.60 27.93 230,700 28.45 13.25
02-02-04 28.35 28.35 27.55 364,000 27.81 12.95
02-02-01 28.75 28.75 28.03 487,300 28.39 13.22
02-01-31 29.03 29.03 28.50 627,400 28.75 13.39
02-01-30 28.70 29.30 28.58 339,700 29.03 13.52
02-01-29 29.30 29.35 28.60 528,600 28.77 13.40
02-01-28 29.55 29.63 29.00 214,500 29.25 13.63
02-01-25 29.79 29.80 29.31 254,100 29.47 13.73
02-01-24 29.25 29.85 29.25 230,200 29.79 13.88
Date Open High Low Vol Cls adjCls
02-01-23 28.50 29.58 28.40 602,800 29.40 13.69
02-01-22 28.90 29.05 28.00 417,300 28.37 13.22
02-01-18 28.80 29.25 28.50 238,500 29.15 13.58
02-01-17 28.33 28.91 28.28 111,100 28.90 13.46
02-01-16 28.78 28.79 28.20 189,100 28.23 13.15
02-01-15 28.35 28.94 28.31 318,000 28.78 13.41
02-01-14 27.80 28.37 27.80 172,300 28.37 13.22
02-01-11 28.25 28.55 27.88 105,100 27.88 12.99
02-01-10 28.10 28.38 27.95 142,500 28.25 13.16
Date Open High Low Vol Cls adjCls
02-01-09 28.00 28.26 27.65 298,000 27.90 13.00
02-01-08 27.30 27.51 26.46 598,600 27.33 12.73
02-01-07 27.95 28.00 27.36 209,500 27.50 12.81
02-01-04 27.55 27.94 27.50 223,600 27.82 12.96
02-01-03 27.75 27.75 27.40 208,900 27.58 12.85
02-01-02 28.10 28.11 27.70 179,200 27.77 12.94
01-12-31 28.20 28.92 28.02 281,500 28.17 13.12
01-12-28 27.84 28.17 27.76 95,400 28.12 13.10
01-12-27 27.60 27.85 27.57 136,600 27.82 12.96
Date Open High Low Vol Cls adjCls
01-12-26 27.45 27.63 27.35 162,600 27.63 12.87
01-12-24 26.95 27.33 26.94 99,600 27.33 12.73
01-12-21 26.78 26.85 26.61 226,600 26.77 12.47
01-12-20 26.70 26.95 26.20 239,700 26.77 12.47
01-12-19 26.78 26.82 26.47 177,300 26.70 12.44
01-12-18 26.30 26.71 26.29 127,800 26.55 12.37
01-12-17 25.75 26.57 25.75 112,900 26.24 12.22
01-12-14 25.70 26.10 25.47 106,600 25.66 11.95
01-12-13 26.25 26.35 25.33 214,900 25.64 11.94
Date Open High Low Vol Cls adjCls
01-12-12 26.51 26.58 26.10 67,200 26.17 12.19
01-12-11 26.65 26.70 26.35 106,900 26.50 12.34
01-12-10 26.33 26.75 26.33 145,300 26.51 12.35
01-12-07 26.55 26.67 26.38 210,600 26.38 12.29
01-12-06 25.85 26.60 25.75 218,500 26.48 12.33
01-12-05 25.33 25.85 25.33 178,800 25.85 12.04
01-12-04 25.40 25.60 25.13 207,300 25.33 11.80
01-12-03 25.01 25.55 24.91 129,000 25.40 11.83
01-11-30 25.20 25.25 24.88 202,800 25.00 11.65
Date Open High Low Vol Cls adjCls
01-11-29 25.20 25.20 25.00 219,700 25.10 11.69
01-11-28 25.41 25.41 25.10 90,300 25.20 11.74
01-11-27 24.88 25.48 24.85 176,100 25.44 11.84
01-11-26 24.90 25.50 24.90 145,000 25.09 11.67
01-11-23 24.75 25.10 24.75 20,200 25.05 11.65
01-11-21 24.50 24.72 24.35 166,800 24.72 11.50
01-11-20 25.30 25.30 24.30 256,800 24.45 11.38
01-11-19 25.00 25.45 24.98 174,100 25.35 11.79
01-11-16 24.85 25.19 24.65 75,300 25.05 11.65
Date Open High Low Vol Cls adjCls
01-11-15 24.99 24.99 24.70 54,600 24.77 11.52
01-11-14 24.50 25.05 24.45 107,100 24.97 11.62
01-11-13 24.30 24.80 24.15 101,200 24.44 11.37
01-11-12 24.31 24.57 23.90 73,900 24.23 11.27
01-11-09 24.40 24.40 24.20 52,500 24.31 11.31
01-11-08 24.10 24.56 23.90 111,600 24.45 11.38
01-11-07 24.20 24.30 23.90 47,700 24.19 11.25
01-11-06 23.60 24.20 23.60 70,900 24.20 11.26
01-11-05 23.50 23.85 23.50 93,600 23.75 11.05
Date Open High Low Vol Cls adjCls
01-11-02 23.25 23.70 23.25 101,500 23.65 11.00
01-11-01 23.29 23.30 22.95 161,500 23.25 10.82
01-10-31 23.05 23.34 22.96 189,100 23.30 10.84
01-10-30 23.20 23.50 23.01 278,800 23.21 10.80
01-10-29 22.70 23.24 22.70 324,100 23.24 10.81
01-10-26 22.58 22.99 22.33 300,300 22.70 10.56
01-10-25 23.13 23.13 22.40 182,800 22.59 10.51
01-10-24 22.80 23.24 22.71 222,700 23.23 10.81
01-10-23 23.15 23.20 22.44 218,200 22.79 10.60
Date Open High Low Vol Cls adjCls
01-10-22 23.30 23.58 22.90 167,200 23.15 10.77
01-10-19 23.45 23.45 22.95 64,000 23.26 10.82
01-10-18 23.60 23.60 22.85 101,500 23.57 10.97
01-10-17 23.87 24.10 23.11 119,800 23.48 10.92
01-10-16 22.53 23.97 22.53 182,100 23.87 11.11
01-10-15 23.44 23.44 22.35 118,600 22.52 10.48
01-10-12 23.40 23.76 23.18 169,300 23.70 11.03
01-10-11 22.80 23.73 22.80 170,200 23.49 10.93
01-10-10 21.92 22.70 21.80 137,400 22.55 10.49
Date Open High Low Vol Cls adjCls
01-10-09 21.70 22.15 21.70 108,900 21.92 10.20
01-10-08 21.86 21.90 21.30 156,300 21.70 10.10
01-10-05 21.30 22.16 21.05 219,300 22.01 10.24
01-10-04 21.14 21.24 20.53 162,700 21.19 9.86
01-10-03 20.69 20.95 20.50 291,400 20.90 9.72
01-10-02 20.45 20.90 20.45 127,200 20.89 9.72
01-10-01 21.50 21.50 20.50 132,000 20.59 9.58
01-09-28 21.55 21.89 21.55 206,100 21.64 10.07
01-09-27 21.25 21.62 20.76 132,300 21.61 10.05
Date Open High Low Vol Cls adjCls
01-09-26 21.35 21.40 20.77 98,400 21.40 9.96
01-09-25 21.55 21.55 20.95 283,500 21.25 9.89
01-09-24 20.75 21.83 20.75 300,700 21.60 10.05
01-09-21 20.65 20.93 20.50 249,100 20.75 9.65
01-09-20 21.12 21.20 20.53 148,000 20.65 9.61
01-09-19 21.70 21.75 20.80 219,900 21.09 9.81
01-09-18 21.93 22.05 21.57 54,400 21.77 10.13
01-09-17 22.90 22.90 21.75 87,100 21.94 10.21
01-09-10 23.25 23.51 23.20 185,800 23.29 10.84
Date Open High Low Vol Cls adjCls
01-09-07 23.65 23.65 23.14 119,700 23.15 10.77
01-09-06 24.00 24.01 23.51 97,600 23.59 10.98
01-09-05 23.70 24.30 23.65 90,100 24.04 11.18
01-09-04 23.69 24.32 23.55 110,400 23.88 11.11
01-08-31 23.79 24.00 23.70 345,300 23.84 11.09
01-08-30 23.84 23.84 23.64 345,600 23.78 11.06
01-08-29 23.80 24.12 23.71 590,800 23.84 11.09
01-08-28 23.86 24.00 23.80 468,000 23.91 11.11
01-08-27 23.76 24.07 23.70 109,900 23.76 11.04
Date Open High Low Vol Cls adjCls
01-08-24 23.00 23.76 22.95 402,900 23.76 11.04
01-08-23 22.92 23.02 22.92 71,400 23.00 10.69
01-08-22 22.94 23.00 22.73 335,100 22.99 10.68
01-08-21 23.25 23.35 22.87 104,200 22.96 10.67
01-08-20 23.10 23.19 22.95 126,100 23.18 10.77
01-08-17 23.25 23.30 22.91 293,400 23.01 10.69
01-08-16 23.15 23.45 23.05 173,400 23.19 10.78
01-08-15 23.15 23.45 22.98 670,500 23.20 10.78
01-08-14 23.37 23.43 23.05 95,400 23.07 10.72
Date Open High Low Vol Cls adjCls
01-08-13 23.15 23.30 23.07 40,200 23.27 10.81
01-08-10 23.15 23.55 23.00 266,800 23.07 10.72
01-08-09 23.25 23.60 22.95 79,800 23.01 10.69
01-08-08 23.50 23.65 23.15 55,300 23.19 10.78
01-08-07 23.55 23.55 23.10 554,400 23.45 10.90
01-08-06 23.40 23.75 23.40 73,800 23.50 10.92
01-08-03 23.60 23.70 23.24 1,132,300 23.30 10.83
01-08-02 23.40 23.80 23.40 128,100 23.60 10.97
01-08-01 23.60 23.60 23.20 250,500 23.43 10.89
Date Open High Low Vol Cls adjCls
01-07-31 23.40 23.70 23.40 211,000 23.57 10.95
01-07-30 23.80 23.86 23.38 191,200 23.39 10.87
01-07-27 24.00 24.00 23.65 101,500 23.71 11.02
01-07-26 23.65 24.09 23.65 325,200 23.95 11.13
01-07-25 23.14 23.70 23.14 532,600 23.70 11.01
01-07-24 23.35 23.36 22.85 122,700 23.14 10.75
01-07-23 23.80 23.97 23.55 56,800 23.57 10.95
01-07-20 24.05 24.25 23.65 105,600 23.68 11.00
01-07-19 24.15 24.40 23.97 94,600 23.97 11.14
Date Open High Low Vol Cls adjCls
01-07-18 24.35 24.62 24.12 63,100 24.15 11.22
01-07-17 24.15 24.65 24.15 109,300 24.42 11.35
01-07-16 24.24 24.60 24.12 119,800 24.26 11.27
01-07-13 23.70 24.45 23.70 615,000 24.24 11.26
01-07-12 23.59 23.70 23.50 86,100 23.66 10.99
01-07-11 23.65 23.75 23.41 66,700 23.49 10.92
01-07-10 24.00 24.00 23.52 76,600 23.55 10.94
01-07-09 24.20 24.25 23.95 155,100 24.00 11.15
01-07-06 24.52 24.52 24.10 191,400 24.10 11.20
Date Open High Low Vol Cls adjCls
01-07-05 24.36 24.90 24.28 176,400 24.52 11.39
01-07-03 24.80 24.83 24.58 68,400 24.61 11.44
01-07-02 24.70 24.90 24.53 166,900 24.71 11.48
01-06-29 24.34 24.88 24.33 428,200 24.76 11.51
01-06-28 24.38 24.56 24.05 247,300 24.10 11.20
01-06-27 23.95 24.39 23.95 353,500 24.38 11.33
01-06-26 23.83 24.25 23.75 223,900 24.00 11.15
01-06-25 23.75 24.10 23.75 112,200 23.90 11.11
01-06-22 23.50 24.00 23.40 159,700 23.82 11.07
Date Open High Low Vol Cls adjCls
01-06-21 23.25 23.79 23.25 351,600 23.71 11.02
01-06-20 23.44 23.45 23.13 59,800 23.30 10.83
01-06-19 23.25 23.92 23.10 66,600 23.44 10.89
01-06-18 23.40 23.71 23.19 78,100 23.21 10.79
01-06-15 23.95 24.30 23.30 298,300 23.30 10.83
01-06-14 24.90 24.90 24.07 119,800 24.17 11.23
01-06-13 25.10 25.10 24.47 70,000 24.69 11.47
01-06-12 24.90 25.15 24.50 142,900 25.00 11.62
01-06-11 24.82 25.17 24.62 92,400 24.80 11.52
Date Open High Low Vol Cls adjCls
01-06-08 24.70 25.00 24.55 84,700 24.82 11.53
01-06-07 24.90 24.99 24.20 164,400 24.35 11.31
01-06-06 25.50 25.53 24.59 147,900 24.90 11.57
01-06-05 25.35 25.75 25.20 199,200 25.40 11.80
01-06-04 25.62 25.88 25.20 122,700 25.60 11.90
01-06-01 25.35 25.87 25.35 201,900 25.87 12.02
01-05-31 25.25 25.70 25.05 139,500 25.54 11.87
01-05-30 25.35 25.46 25.05 227,700 25.09 11.66
01-05-29 25.70 25.70 25.36 134,700 25.48 11.83
Date Open High Low Vol Cls adjCls
01-05-25 25.05 25.40 25.05 103,800 25.38 11.78
01-05-24 25.10 25.20 24.65 147,100 24.98 11.59
01-05-23 25.25 25.35 24.80 238,900 25.20 11.70
01-05-22 25.35 25.35 24.94 176,200 25.23 11.71
01-05-21 24.70 25.35 24.70 123,700 25.35 11.77
01-05-18 25.00 25.00 24.70 132,900 24.84 11.53
01-05-17 25.25 25.25 24.60 187,200 25.00 11.60
01-05-16 25.00 25.50 24.95 227,700 25.50 11.84
01-05-15 25.15 25.34 24.66 347,800 25.00 11.60
Date Open High Low Vol Cls adjCls
01-05-14 24.90 25.00 24.52 196,000 24.90 11.56
01-05-11 24.50 24.90 24.45 151,500 24.90 11.56
01-05-10 23.90 24.60 23.67 176,400 24.55 11.39
01-05-09 23.80 23.95 23.58 202,900 23.86 11.07
01-05-08 23.75 23.80 23.55 124,900 23.68 10.99
01-05-07 24.14 24.14 23.60 507,600 23.68 10.99
01-05-04 23.65 24.39 23.53 241,800 24.39 11.32
01-05-03 23.62 23.90 23.50 121,000 23.69 11.00
01-05-02 23.50 23.62 23.45 120,700 23.62 10.96
Date Open High Low Vol Cls adjCls
01-05-01 23.15 23.80 23.05 104,200 23.59 10.95
01-04-30 22.65 23.10 22.56 247,200 23.01 10.68
01-04-27 22.95 23.15 22.70 172,300 22.78 10.57
01-04-26 22.94 23.10 22.80 131,200 23.00 10.68
01-04-25 22.45 23.00 22.34 42,900 22.95 10.65
01-04-24 22.64 22.92 22.45 55,000 22.56 10.47
01-04-23 22.45 22.67 22.20 189,900 22.64 10.51
01-04-20 22.99 22.99 22.31 200,400 22.39 10.39
01-04-19 22.70 23.00 22.65 97,000 23.00 10.68
Date Open High Low Vol Cls adjCls
01-04-18 22.35 23.45 22.35 245,400 22.62 10.50
01-04-17 22.30 22.60 22.30 80,400 22.60 10.49
01-04-16 22.05 22.60 22.00 203,400 22.40 10.40
01-04-12 21.80 22.20 21.65 129,600 22.12 10.27
01-04-11 22.50 22.50 21.55 58,500 21.91 10.17
01-04-10 22.25 22.35 22.16 107,800 22.30 10.35
01-04-09 21.85 22.30 21.85 81,400 22.23 10.32
01-04-06 22.20 22.20 22.00 169,200 22.06 10.24
01-04-05 21.55 22.30 21.55 206,700 22.20 10.30
Date Open High Low Vol Cls adjCls
01-04-04 21.50 21.90 21.50 221,100 21.60 10.03
01-04-03 21.90 21.90 21.36 387,400 21.45 9.96
01-04-02 22.63 22.80 21.80 807,600 21.93 10.18
01-03-30 22.75 23.55 22.60 293,100 22.62 10.50
01-03-29 22.45 23.17 22.45 195,400 22.63 10.50
01-03-28 23.55 23.55 21.74 438,900 22.30 10.35
01-03-27 22.90 23.55 22.80 208,000 23.45 10.88
01-03-26 22.75 23.06 22.65 112,300 22.90 10.63
01-03-23 22.60 22.89 22.44 258,400 22.86 10.61
Date Open High Low Vol Cls adjCls
01-03-22 22.15 22.70 22.15 139,600 22.70 10.54
01-03-21 22.82 22.93 22.18 135,900 22.19 10.30
01-03-20 23.00 23.50 22.62 334,300 22.62 10.50
01-03-19 23.50 23.64 23.05 90,900 23.43 10.87
01-03-16 23.75 23.75 23.22 397,200 23.43 10.87
01-03-15 22.93 23.50 22.93 173,400 23.50 10.91
01-03-14 23.00 23.45 22.90 181,300 22.90 10.63
01-03-13 23.40 23.55 23.30 198,000 23.45 10.88
01-03-12 23.75 23.75 23.46 184,900 23.50 10.91
Date Open High Low Vol Cls adjCls
01-03-09 23.10 23.90 23.10 153,700 23.90 11.09
01-03-08 23.79 23.84 23.42 248,700 23.62 10.96
01-03-07 23.80 24.09 23.75 71,100 23.78 11.04
01-03-06 23.50 23.95 23.48 139,500 23.70 11.00
01-03-05 23.65 23.90 23.24 151,600 23.50 10.91
01-03-02 23.59 23.75 23.50 134,400 23.50 10.91
01-03-01 23.45 23.80 23.35 173,800 23.59 10.95
01-02-28 23.00 23.56 22.85 167,400 23.54 10.93
01-02-27 22.85 23.12 22.85 157,900 23.01 10.68
Date Open High Low Vol Cls adjCls
01-02-26 23.00 23.09 22.90 132,400 22.99 10.66
01-02-23 22.80 23.12 22.65 246,100 23.08 10.70
01-02-22 23.00 23.20 22.90 302,700 22.99 10.66
01-02-21 23.25 23.25 23.00 117,600 23.00 10.66
01-02-20 23.05 23.20 23.01 124,800 23.10 10.71
01-02-16 23.69 23.69 23.00 194,500 23.20 10.75
01-02-15 23.50 23.85 23.50 231,000 23.78 11.02
01-02-14 23.30 23.75 23.30 185,500 23.50 10.89
01-02-13 23.10 23.41 23.10 217,200 23.30 10.80
Date Open High Low Vol Cls adjCls
01-02-12 23.00 23.10 22.90 213,400 23.10 10.71
01-02-09 23.02 23.16 22.90 133,500 23.07 10.69
01-02-08 23.12 23.40 22.96 198,000 23.00 10.66
01-02-07 23.25 23.25 23.05 135,900 23.11 10.71
01-02-06 23.00 23.25 22.80 444,600 23.25 10.78
01-02-05 23.33 23.33 22.70 307,200 23.23 10.77
01-02-02 23.06 23.80 23.00 488,400 23.32 10.81
01-02-01 21.50 24.00 21.28 598,900 23.19 10.75
01-01-31 22.32 22.60 21.94 152,200 22.01 10.20
Date Open High Low Vol Cls adjCls
01-01-30 22.60 22.65 22.25 59,100 22.32 10.35
01-01-29 22.25 22.71 22.08 91,300 22.71 10.53
01-01-26 22.31 22.31 21.31 151,000 21.75 10.08
01-01-25 22.62 22.81 22.31 54,700 22.44 10.40
01-01-24 22.25 23.00 22.00 196,900 22.56 10.46
01-01-23 22.75 22.75 21.75 262,300 22.13 10.26
01-01-22 23.13 23.13 21.63 183,600 22.62 10.49
01-01-19 23.13 23.37 23.06 380,400 23.06 10.69
01-01-18 23.50 23.63 23.25 194,200 23.37 10.83
Date Open High Low Vol Cls adjCls
01-01-17 23.56 23.63 23.31 210,700 23.50 10.89
01-01-16 23.56 23.94 23.44 130,900 23.56 10.92
01-01-12 23.00 23.56 22.88 164,100 23.56 10.92
01-01-11 22.81 23.06 22.50 117,000 23.06 10.69
01-01-10 22.00 23.19 22.00 139,200 22.94 10.63
01-01-09 22.25 22.50 21.81 113,200 22.00 10.20
01-01-08 22.69 22.69 22.00 78,300 22.19 10.28
01-01-05 23.25 23.31 22.00 91,000 22.38 10.37
01-01-04 23.37 23.37 22.88 112,500 23.31 10.81
Date Open High Low Vol Cls adjCls
01-01-03 23.56 23.69 22.88 190,300 23.19 10.75
01-01-02 23.69 23.88 23.19 152,700 23.69 10.98
00-12-29 23.56 23.75 23.31 209,200 23.69 10.98
00-12-28 22.62 23.63 22.62 151,800 23.50 10.89
00-12-27 22.94 23.19 22.62 143,100 22.88 10.60
00-12-26 22.88 23.00 22.62 70,200 22.81 10.57
00-12-22 22.56 23.06 22.38 165,300 22.94 10.63
00-12-21 22.25 22.88 22.13 205,600 22.56 10.46
00-12-20 22.62 22.81 22.00 142,000 22.00 10.20
Date Open High Low Vol Cls adjCls
00-12-19 22.56 23.00 22.50 210,100 22.88 10.60
00-12-18 22.69 22.94 22.56 154,000 22.69 10.52
00-12-15 22.56 22.81 22.56 252,300 22.56 10.46
00-12-14 22.81 22.94 22.69 103,800 22.69 10.52
00-12-13 23.00 23.00 22.56 152,800 22.69 10.52
00-12-12 23.37 23.44 22.75 136,000 22.88 10.60
00-12-11 23.19 23.75 23.00 171,600 23.63 10.95
00-12-08 22.81 23.13 22.81 177,400 23.00 10.66
00-12-07 23.50 23.50 22.81 75,900 22.94 10.63
Date Open High Low Vol Cls adjCls
00-12-06 23.50 23.94 23.19 59,800 23.25 10.78
00-12-05 23.13 23.63 22.94 121,600 23.63 10.95
00-12-04 22.94 23.13 22.56 107,800 23.00 10.66
00-12-01 22.75 23.31 22.75 227,100 22.81 10.57
00-11-30 22.94 23.06 22.44 184,600 22.69 10.52
00-11-29 22.88 23.44 22.81 62,700 22.88 10.60
00-11-28 23.00 23.06 22.75 335,200 23.06 10.68
00-11-27 22.62 23.19 22.62 214,200 23.00 10.65
00-11-24 22.69 22.75 21.56 221,200 22.75 10.53
Date Open High Low Vol Cls adjCls
00-11-22 23.00 23.06 22.69 71,200 22.69 10.50
00-11-21 23.00 23.06 22.75 383,400 22.88 10.59
00-11-20 23.25 23.25 22.88 115,900 23.06 10.68
00-11-17 22.56 23.63 22.56 91,200 23.25 10.77
00-11-16 22.94 22.94 22.56 260,700 22.69 10.50
00-11-15 22.56 23.06 22.38 248,500 22.81 10.56
00-11-14 22.06 23.00 22.06 240,300 22.69 10.50
00-11-13 22.62 22.69 22.19 305,200 22.19 10.27
00-11-10 22.50 22.62 22.50 216,900 22.56 10.45
Date Open High Low Vol Cls adjCls
00-11-09 22.88 22.88 22.38 289,800 22.50 10.42
00-11-08 22.38 23.00 22.38 160,900 22.81 10.56
00-11-07 22.62 22.94 22.38 219,600 22.56 10.45
00-11-06 22.62 22.81 22.62 191,100 22.75 10.53
00-11-03 22.06 22.62 22.00 519,900 22.50 10.42
00-11-02 22.00 22.13 21.81 294,900 22.06 10.22
00-11-01 22.31 22.34 21.56 497,800 22.00 10.19
00-10-31 22.06 22.31 21.94 347,400 22.13 10.24
00-10-30 22.81 23.25 22.00 475,600 22.19 10.27
Date Open High Low Vol Cls adjCls
00-10-27 22.75 23.13 21.50 673,300 22.75 10.53
00-10-26 26.00 26.09 21.50 940,500 22.88 10.59
00-10-25 28.06 28.06 27.00 135,900 27.38 12.68
00-10-24 28.00 28.19 27.81 111,100 28.13 13.02
00-10-23 28.00 28.00 27.94 55,800 28.00 12.96
00-10-20 27.94 28.00 27.87 65,800 28.00 12.96
00-10-19 26.19 27.94 26.19 73,500 27.87 12.91
00-10-18 26.50 26.50 26.13 75,700 26.31 12.18
00-10-17 26.75 26.94 26.19 63,600 26.75 12.39
Date Open High Low Vol Cls adjCls
00-10-16 27.12 27.38 26.63 70,800 26.75 12.39
00-10-13 26.31 27.50 26.31 62,100 27.25 12.62
00-10-12 26.81 26.81 26.00 67,900 26.19 12.13
00-10-11 26.75 27.12 26.31 101,400 26.75 12.39
00-10-10 28.00 28.00 26.50 96,700 26.88 12.44
00-10-09 26.63 28.19 26.63 69,900 28.06 12.99
00-10-06 26.94 27.00 26.56 68,100 26.75 12.39
00-10-05 27.19 27.25 26.63 65,200 26.81 12.41
00-10-04 27.25 27.31 27.06 104,400 27.31 12.65
Date Open High Low Vol Cls adjCls
00-10-03 27.75 27.94 27.31 132,100 27.38 12.68
00-10-02 27.25 28.25 27.25 121,000 27.87 12.91
00-09-29 27.50 27.50 27.06 168,000 27.25 12.62
00-09-28 26.94 27.87 26.81 103,600 27.39 12.68
00-09-27 26.94 26.94 26.69 113,400 26.88 12.44
00-09-26 27.00 27.00 26.81 64,800 27.00 12.50
00-09-25 27.00 27.12 26.94 101,500 27.06 12.53
00-09-22 27.12 27.12 26.81 78,000 27.00 12.50
00-09-21 27.19 27.63 26.94 197,200 27.12 12.56
Date Open High Low Vol Cls adjCls
00-09-20 25.81 27.31 25.81 306,300 27.19 12.59
00-09-19 25.38 25.94 25.38 35,400 25.81 11.95
00-09-18 25.94 25.94 25.13 101,500 25.13 11.63
00-09-15 25.94 26.25 25.69 248,200 26.13 12.10
00-09-14 25.19 25.75 25.19 129,400 25.69 11.89
00-09-13 25.50 25.75 25.13 105,700 25.13 11.63
00-09-12 26.06 26.13 25.25 107,100 25.44 11.78
00-09-11 26.13 26.37 25.88 70,200 25.94 12.01
00-09-08 25.75 26.37 25.62 159,900 26.25 12.15
Date Open High Low Vol Cls adjCls
00-09-07 25.81 26.06 25.62 148,300 25.62 11.86
00-09-06 25.25 26.06 25.25 106,300 26.06 12.07
00-09-05 25.50 25.50 25.25 77,500 25.31 11.72
00-09-01 25.38 25.69 25.25 97,200 25.62 11.86
00-08-31 25.19 25.62 25.13 81,000 25.13 11.63
00-08-30 25.25 25.56 25.25 132,600 25.31 11.72
00-08-29 25.13 25.62 25.13 99,700 25.38 11.74
00-08-28 25.06 25.44 25.06 72,900 25.06 11.59
00-08-25 25.00 25.44 24.87 70,600 25.31 11.71
Date Open High Low Vol Cls adjCls
00-08-24 24.87 25.06 24.75 113,500 24.94 11.54
00-08-23 24.87 25.13 24.44 195,300 25.00 11.56
00-08-22 25.00 25.25 24.87 68,500 24.87 11.51
00-08-21 25.19 25.25 25.00 71,100 25.06 11.59
00-08-18 25.31 25.50 25.19 63,600 25.19 11.65
00-08-17 25.06 25.50 25.06 74,200 25.50 11.80
00-08-16 25.00 25.50 25.00 158,400 25.06 11.59
00-08-15 25.44 25.44 25.13 90,100 25.13 11.62
00-08-14 25.50 25.56 25.19 81,900 25.44 11.77
Date Open High Low Vol Cls adjCls
00-08-11 25.00 25.69 25.00 45,300 25.56 11.82
00-08-10 24.87 25.19 24.87 120,000 25.00 11.56
00-08-09 25.38 25.38 24.81 219,100 24.94 11.54
00-08-08 25.75 25.75 25.38 69,700 25.50 11.80
00-08-07 25.88 25.94 25.69 130,900 25.69 11.88
00-08-04 25.81 26.00 25.69 88,800 25.88 11.97
00-08-03 25.56 25.62 25.25 68,400 25.56 11.82
00-08-02 25.38 25.62 25.25 144,000 25.56 11.82
00-08-01 25.44 25.50 25.25 246,900 25.50 11.80
Date Open High Low Vol Cls adjCls
00-07-31 25.75 25.75 25.19 116,400 25.31 11.71
00-07-28 25.50 25.88 25.25 86,700 25.81 11.94
00-07-27 25.25 25.50 24.94 373,500 25.25 11.68
00-07-26 25.56 25.75 25.13 183,300 25.25 11.68
00-07-25 26.13 26.19 25.62 138,100 25.69 11.88
00-07-24 26.00 26.25 26.00 179,100 26.13 12.08
00-07-21 26.00 26.13 25.88 269,100 26.13 12.08
00-07-20 26.00 26.31 25.75 126,300 26.00 12.03
00-07-19 25.69 26.13 25.66 98,400 26.00 12.03
Date Open High Low Vol Cls adjCls
00-07-18 25.88 25.94 25.75 81,400 25.81 11.94
00-07-17 26.00 26.00 25.56 63,900 26.00 12.03
00-07-14 25.88 26.00 25.88 54,000 26.00 12.03
00-07-13 25.50 25.94 25.50 75,300 25.88 11.97
00-07-12 24.69 25.75 24.69 265,600 25.62 11.85
00-07-11 24.38 24.69 24.38 313,300 24.69 11.42
00-07-10 25.00 25.06 24.69 135,600 24.75 11.45
00-07-07 25.00 25.19 24.87 159,700 24.87 11.51
00-07-06 25.00 25.13 24.94 84,100 25.06 11.59
Date Open High Low Vol Cls adjCls
00-07-05 25.06 25.38 25.00 59,100 25.06 11.59
00-07-03 25.38 25.38 25.06 20,700 25.06 11.59
00-06-30 25.06 25.19 25.00 391,000 25.00 11.56
00-06-29 25.06 25.25 25.00 160,600 25.06 11.59
00-06-28 24.87 25.06 24.81 119,400 24.94 11.54
00-06-27 25.13 25.19 24.75 180,300 24.75 11.45
00-06-26 25.19 25.81 25.06 75,900 25.19 11.65
00-06-23 25.13 25.31 25.06 232,800 25.31 11.71
00-06-22 25.19 25.56 25.00 124,300 25.25 11.68
Date Open High Low Vol Cls adjCls
00-06-21 25.00 25.50 24.94 77,700 25.31 11.71
00-06-20 25.62 25.88 25.13 108,100 25.13 11.62
00-06-19 25.50 25.94 25.50 160,300 25.62 11.85
00-06-16 24.00 25.62 24.00 230,500 25.50 11.80
00-06-15 24.44 24.69 24.31 192,900 24.50 11.33
00-06-14 24.44 24.50 24.31 56,500 24.44 11.30
00-06-13 24.44 24.56 24.25 90,400 24.44 11.30
00-06-12 24.63 24.63 24.38 65,500 24.50 11.33
00-06-09 24.63 24.81 24.56 25,200 24.63 11.39
Date Open High Low Vol Cls adjCls
00-06-08 24.75 24.87 24.69 28,300 24.75 11.45
00-06-07 25.00 25.00 24.50 137,400 25.00 11.56
00-06-06 25.00 25.06 24.75 488,500 25.00 11.56
00-06-05 24.81 25.13 24.75 115,500 25.13 11.62
00-06-02 25.00 25.00 24.63 61,900 24.81 11.48
00-06-01 24.50 24.75 24.00 111,300 24.75 11.45
00-05-31 24.75 24.94 24.50 66,600 24.69 11.42
00-05-30 24.31 24.69 24.12 70,900 24.50 11.33
00-05-26 24.44 24.63 24.25 109,200 24.50 11.32
Date Open High Low Vol Cls adjCls
00-05-25 24.00 24.50 24.00 49,500 24.19 11.18
00-05-24 24.06 24.25 23.63 106,900 24.06 11.12
00-05-23 23.50 24.31 23.25 52,300 24.06 11.12
00-05-22 24.50 24.50 23.63 35,500 23.63 10.92
00-05-19 24.56 24.56 24.25 31,900 24.38 11.26
00-05-18 25.31 25.38 24.63 98,400 24.69 11.41
00-05-17 24.56 25.69 24.50 166,300 25.69 11.87
00-05-16 25.25 25.25 23.94 105,300 24.56 11.35
00-05-15 24.94 25.25 24.56 44,400 25.25 11.67
Date Open High Low Vol Cls adjCls
00-05-12 24.56 24.94 24.56 69,600 24.69 11.41
00-05-11 24.25 24.56 24.12 79,000 24.56 11.35
00-05-10 24.50 24.87 24.25 444,100 24.38 11.26
00-05-09 24.44 25.00 24.38 108,100 24.50 11.32
00-05-08 24.75 24.75 24.38 60,700 24.44 11.29
00-05-05 24.63 24.87 24.50 69,400 24.75 11.44
00-05-04 24.06 24.94 24.06 268,500 24.50 11.32
00-05-03 24.75 24.75 24.00 46,500 24.06 11.12
00-05-02 24.94 25.38 24.75 87,400 24.81 11.47
Date Open High Low Vol Cls adjCls
00-05-01 24.63 25.25 24.63 127,500 25.06 11.58
00-04-28 23.88 24.81 23.75 147,000 24.75 11.44
00-04-27 23.63 24.00 23.13 98,500 24.00 11.09
00-04-26 22.81 24.50 22.81 155,200 23.63 10.92
00-04-25 21.94 22.44 21.87 36,300 22.44 10.37
00-04-24 22.38 22.38 21.75 29,400 21.81 10.08
00-04-20 22.00 22.25 21.87 136,600 22.25 10.28
00-04-19 22.81 22.81 22.00 92,800 22.00 10.17
00-04-18 22.06 23.19 22.06 169,800 22.81 10.54
Date Open High Low Vol Cls adjCls
00-04-17 22.19 22.25 21.38 169,600 21.94 10.14
00-04-14 22.94 23.00 22.13 119,800 22.44 10.37
00-04-13 23.25 23.75 23.00 131,100 23.19 10.71
00-04-12 23.00 23.50 23.00 178,200 23.37 10.80
00-04-11 22.88 23.50 22.88 180,600 23.06 10.66
00-04-10 22.88 22.88 22.00 109,200 22.62 10.45
00-04-07 22.44 22.75 22.31 96,100 22.75 10.51
00-04-06 21.69 22.25 21.50 79,500 22.25 10.28
00-04-05 21.75 21.75 21.00 123,300 21.63 9.99
Date Open High Low Vol Cls adjCls
00-04-04 22.38 23.63 21.44 117,300 21.63 9.99
00-04-03 22.62 23.19 22.38 233,400 22.44 10.37
00-03-31 22.44 22.75 22.38 480,600 22.69 10.48
00-03-30 21.94 22.62 21.87 394,000 22.44 10.37
00-03-29 21.87 22.06 21.87 138,000 21.94 10.14
00-03-28 21.31 22.13 21.31 1,067,200 22.00 10.17
00-03-27 21.63 21.63 21.25 342,300 21.31 9.85
00-03-24 21.94 22.13 21.56 203,200 21.63 9.99
00-03-23 21.63 22.00 21.44 54,700 21.87 10.11
Date Open High Low Vol Cls adjCls
00-03-22 21.44 21.75 21.38 99,300 21.38 9.88
00-03-21 21.69 21.69 21.06 79,900 21.44 9.91
00-03-20 21.50 21.75 21.31 76,600 21.44 9.91
00-03-17 20.25 21.94 20.25 186,000 21.44 9.91
00-03-16 20.37 21.38 20.37 338,800 20.94 9.68
00-03-15 20.06 20.50 20.00 671,100 20.37 9.42
00-03-14 20.00 20.06 19.94 179,400 20.06 9.27
00-03-13 20.06 20.06 19.62 137,700 19.94 9.21
00-03-10 20.25 21.00 20.00 59,100 20.31 9.39
Date Open High Low Vol Cls adjCls
00-03-09 20.81 20.81 19.94 110,700 20.25 9.36
00-03-08 21.00 21.00 20.37 185,700 20.81 9.62
00-03-07 20.69 21.19 20.50 246,400 21.06 9.73
00-03-06 22.00 22.00 21.19 92,400 21.19 9.79
00-03-03 21.63 22.13 21.63 267,900 21.87 10.11
00-03-02 21.94 22.00 21.56 183,400 21.63 9.99
00-03-01 21.81 22.75 21.63 189,900 21.94 10.14
00-02-29 22.00 22.00 21.75 209,100 21.81 10.08
00-02-28 21.69 22.00 21.56 262,200 21.94 10.14
Date Open High Low Vol Cls adjCls
00-02-25 22.38 22.44 21.87 138,900 22.00 10.15
00-02-24 23.63 23.69 22.44 108,900 22.62 10.44
00-02-23 22.62 23.69 22.38 194,400 23.69 10.93
00-02-22 22.94 23.25 22.56 80,700 22.75 10.50
00-02-18 23.50 23.50 22.25 355,300 22.69 10.47
00-02-17 24.25 24.31 23.63 108,000 23.81 10.99
00-02-16 24.25 24.50 23.88 60,600 24.12 11.14
00-02-15 24.50 24.69 24.06 196,300 24.56 11.34
00-02-14 24.50 24.50 23.75 73,600 24.38 11.25
Date Open High Low Vol Cls adjCls
00-02-11 25.56 25.69 24.50 109,600 24.69 11.40
00-02-10 25.50 25.56 24.94 222,300 25.56 11.80
00-02-09 25.94 25.94 25.38 60,700 25.38 11.71
00-02-08 24.87 26.37 24.50 254,800 26.19 12.09
00-02-07 24.63 25.25 24.25 72,100 25.00 11.54
00-02-04 24.75 24.78 24.50 44,100 24.69 11.40
00-02-03 24.75 25.00 24.50 222,400 24.75 11.42
00-02-02 24.19 25.62 24.12 190,600 24.87 11.48
00-02-01 23.88 24.19 23.75 131,800 24.12 11.14
Date Open High Low Vol Cls adjCls
00-01-31 23.37 24.00 23.13 113,400 23.81 10.99
00-01-28 23.37 23.56 23.13 249,000 23.37 10.79
00-01-27 23.81 24.38 23.19 144,900 23.25 10.73
00-01-26 23.63 24.25 23.31 151,900 23.56 10.88
00-01-25 23.06 23.69 23.06 72,000 23.69 10.93
00-01-24 23.31 23.44 23.00 89,400 23.13 10.67
00-01-21 24.38 24.38 23.31 76,300 23.31 10.76
00-01-20 24.50 24.75 24.12 70,000 24.12 11.14
00-01-19 25.19 25.19 24.44 290,800 24.63 11.37
Date Open High Low Vol Cls adjCls
00-01-18 25.00 26.00 25.00 306,600 25.25 11.65
00-01-14 23.37 26.75 23.37 507,100 25.00 11.54
00-01-13 20.69 23.44 20.69 262,300 23.31 10.76
00-01-12 20.81 20.81 20.56 158,200 20.56 9.49
00-01-11 20.88 21.12 20.75 100,300 20.81 9.61
00-01-10 20.50 21.00 20.50 43,600 21.00 9.69
00-01-07 20.00 20.37 20.00 162,000 20.37 9.40
00-01-06 20.31 20.31 20.06 100,200 20.06 9.26
00-01-05 20.56 20.56 20.13 215,400 20.31 9.38
Date Open High Low Vol Cls adjCls
00-01-04 20.69 20.69 20.31 124,200 20.56 9.49
00-01-03 21.87 21.87 20.31 149,400 20.69 9.55
99-12-31 21.69 21.75 21.63 54,600 21.75 10.04
99-12-30 21.44 21.75 21.25 55,300 21.69 10.01
99-12-29 21.06 21.63 21.06 76,500 21.44 9.89
99-12-28 20.88 21.19 20.81 191,100 21.06 9.72
99-12-27 20.94 20.94 20.75 48,400 20.88 9.64
99-12-23 20.75 21.06 20.75 67,900 20.94 9.66
99-12-22 20.94 20.94 20.63 79,200 20.63 9.52
Date Open High Low Vol Cls adjCls
99-12-21 20.94 21.00 20.69 75,600 20.94 9.66
99-12-20 20.37 21.19 20.37 205,600 21.00 9.69
99-12-17 20.13 20.81 20.13 276,000 20.75 9.58
99-12-16 20.00 20.69 19.88 153,900 20.37 9.40
99-12-15 20.06 20.13 20.00 97,000 20.13 9.29
99-12-14 20.31 20.31 20.00 267,000 20.13 9.29
99-12-13 20.31 20.44 19.94 225,300 20.25 9.35
99-12-10 20.44 20.50 20.31 149,700 20.44 9.43
99-12-09 20.69 20.69 20.19 101,100 20.50 9.46
Date Open High Low Vol Cls adjCls
99-12-08 20.13 20.81 20.06 103,000 20.81 9.61
99-12-07 20.63 20.63 20.25 526,600 20.37 9.40
99-12-06 20.88 20.88 20.25 155,400 20.44 9.43
99-12-03 20.88 21.31 20.81 93,700 21.00 9.69
99-12-02 20.81 21.19 20.81 112,000 21.00 9.69
99-12-01 20.69 20.81 20.69 37,800 20.81 9.61
99-11-30 20.13 20.69 20.00 107,800 20.69 9.55
99-11-29 20.44 20.56 20.00 55,200 20.25 9.35
99-11-26 20.75 20.75 20.50 103,300 20.50 9.45
Date Open High Low Vol Cls adjCls
99-11-24 20.44 20.94 20.44 110,200 20.63 9.51
99-11-23 20.50 20.56 20.25 110,400 20.56 9.48
99-11-22 20.75 20.75 20.25 55,000 20.37 9.40
99-11-19 20.50 20.63 20.37 173,500 20.50 9.45
99-11-18 21.12 21.38 20.44 187,200 20.44 9.42
99-11-17 20.06 21.00 20.06 292,200 20.94 9.65
99-11-16 19.81 20.06 19.31 247,300 19.94 9.19
99-11-15 19.62 20.06 19.62 129,100 19.81 9.14
99-11-12 20.00 20.00 19.62 93,100 19.62 9.05
Date Open High Low Vol Cls adjCls
99-11-11 19.88 20.06 19.62 150,000 20.00 9.22
99-11-10 19.94 20.13 19.81 101,800 20.13 9.28
99-11-09 19.50 19.81 19.38 171,100 19.69 9.08
99-11-08 19.88 20.00 19.56 50,800 19.56 9.02
99-11-05 20.06 20.19 19.75 114,000 19.88 9.16
99-11-04 20.00 20.13 19.88 136,900 20.00 9.22
99-11-03 20.06 20.37 19.88 109,300 20.00 9.22
99-11-02 19.06 19.94 19.06 259,900 19.88 9.16
99-11-01 19.81 20.13 19.25 113,500 19.56 9.02
Date Open High Low Vol Cls adjCls
99-10-29 20.25 20.44 19.75 528,600 19.81 9.14
99-10-28 21.12 21.19 20.25 241,600 20.25 9.34
99-10-27 21.31 21.69 21.00 85,500 21.00 9.68
99-10-26 22.38 22.44 21.38 48,300 21.38 9.86
99-10-25 22.06 22.13 21.63 51,900 22.13 10.20
99-10-22 21.63 22.25 21.56 54,400 22.06 10.17
99-10-21 21.75 21.75 21.00 133,900 21.50 9.91
99-10-20 21.00 22.13 21.00 86,400 21.75 10.03
99-10-19 21.69 22.00 21.00 236,400 21.25 9.80
Date Open High Low Vol Cls adjCls
99-10-18 21.63 21.94 21.19 130,500 21.56 9.94
99-10-15 22.13 22.19 21.00 176,700 21.87 10.09
99-10-14 23.37 23.37 21.87 170,700 22.06 10.17
99-10-13 23.44 23.50 23.00 53,200 23.25 10.72
99-10-12 23.81 23.81 23.37 55,500 23.56 10.87
99-10-11 23.06 23.94 22.81 68,200 23.94 11.04
99-10-08 23.13 23.31 22.88 99,000 23.00 10.61
99-10-07 23.19 23.25 22.88 61,300 23.13 10.66
99-10-06 23.56 23.69 23.19 67,300 23.19 10.69
Date Open High Low Vol Cls adjCls
99-10-05 23.69 23.69 23.31 74,400 23.44 10.81
99-10-04 23.56 23.88 23.50 114,000 23.69 10.92
99-10-01 25.06 25.06 23.25 533,100 23.31 10.75
99-09-30 23.75 25.38 23.75 210,300 25.19 11.61
99-09-29 23.06 23.56 22.81 96,700 23.56 10.87
99-09-28 24.06 24.06 22.44 165,400 23.06 10.63
99-09-27 24.00 24.31 23.88 61,800 24.06 11.10
99-09-24 23.56 24.00 23.56 160,200 24.00 11.07
99-09-23 23.63 23.75 23.56 109,000 23.56 10.87
Date Open High Low Vol Cls adjCls
99-09-22 23.50 23.94 23.50 81,300 23.63 10.89
99-09-21 23.31 23.75 23.31 123,300 23.50 10.84
99-09-20 23.50 23.63 23.37 85,500 23.37 10.78
99-09-17 23.06 23.50 23.00 237,100 23.50 10.84
99-09-16 23.75 23.75 22.75 170,700 23.00 10.61
99-09-15 23.81 23.94 23.63 86,200 23.63 10.89
99-09-14 23.94 24.00 23.81 183,400 23.81 10.98
99-09-13 23.88 24.00 23.88 34,300 23.94 11.04
99-09-10 23.88 24.00 23.69 107,400 24.00 11.07
Date Open High Low Vol Cls adjCls
99-09-09 23.75 24.06 23.63 150,100 24.00 11.07
99-09-08 23.81 24.00 23.81 214,000 23.88 11.01
99-09-07 23.56 23.94 23.50 182,800 23.94 11.04
99-09-03 22.88 23.88 22.88 66,700 23.69 10.92
99-09-02 22.94 23.00 22.00 79,600 22.75 10.49
99-09-01 22.44 23.13 22.38 166,200 22.94 10.58
99-08-31 21.87 22.44 21.87 153,600 22.44 10.35
99-08-30 23.19 23.19 21.63 275,100 21.75 10.03
99-08-27 23.44 23.56 23.25 142,000 23.37 10.77
Date Open High Low Vol Cls adjCls
99-08-26 23.37 23.69 23.19 92,500 23.31 10.74
99-08-25 23.50 23.56 23.31 136,600 23.37 10.77
99-08-24 23.63 23.81 23.50 125,400 23.50 10.83
99-08-23 23.56 23.88 23.50 95,200 23.63 10.88
99-08-20 23.25 23.69 23.25 97,300 23.63 10.88
99-08-19 23.81 23.81 23.13 145,900 23.37 10.77
99-08-18 23.81 23.94 23.56 144,400 23.94 11.03
99-08-17 23.88 23.94 23.63 88,000 23.88 11.00
99-08-16 23.94 23.94 23.75 89,700 23.94 11.03
Date Open High Low Vol Cls adjCls
99-08-13 24.00 24.00 23.81 71,400 23.88 11.00
99-08-12 23.50 24.12 23.50 378,000 23.94 11.03
99-08-11 24.00 24.00 23.37 346,500 23.44 10.80
99-08-10 24.12 24.12 23.50 330,000 23.75 10.94
99-08-09 24.31 24.38 23.94 82,500 24.06 11.09
99-08-06 24.87 24.87 24.06 98,100 24.31 11.20
99-08-05 25.75 25.75 24.50 216,700 24.75 11.40
99-08-04 26.13 26.19 25.44 219,100 25.69 11.83
99-08-03 26.19 26.31 26.06 199,600 26.13 12.04
Date Open High Low Vol Cls adjCls
99-08-02 26.50 26.56 26.13 127,600 26.19 12.07
99-07-30 26.31 27.19 26.31 273,300 26.56 12.24
99-07-29 25.62 26.37 25.50 273,700 26.31 12.12
99-07-28 25.25 25.69 25.06 248,400 25.69 11.83
99-07-27 24.31 25.69 24.31 128,400 25.50 11.75
99-07-26 24.94 24.94 24.06 52,500 24.06 11.09
99-07-23 25.56 25.69 25.06 70,900 25.06 11.55
99-07-22 26.25 26.25 25.25 132,100 25.69 11.83
99-07-21 25.50 26.25 25.31 109,300 26.25 12.09
Date Open High Low Vol Cls adjCls
99-07-20 26.00 26.00 25.25 115,900 25.25 11.63
99-07-19 26.13 26.25 25.50 102,300 26.06 12.01
99-07-16 26.37 26.37 26.00 391,000 26.00 11.98
99-07-15 27.00 27.12 26.37 272,700 26.37 12.15
99-07-14 27.00 27.00 26.37 280,000 27.00 12.44
99-07-13 26.63 27.19 26.25 85,300 26.94 12.41
99-07-12 27.50 27.50 26.75 154,500 26.75 12.32
99-07-09 27.25 27.44 27.12 219,000 27.44 12.64
99-07-08 27.31 27.44 27.19 277,800 27.25 12.55
Date Open High Low Vol Cls adjCls
99-07-07 26.94 27.44 26.81 135,900 27.31 12.58
99-07-06 26.88 27.25 26.88 144,000 26.88 12.38
99-07-02 27.06 27.38 27.00 119,100 27.12 12.50
99-07-01 26.94 27.50 26.94 324,000 27.19 12.53
99-06-30 27.00 27.56 26.69 436,600 27.12 12.50
99-06-29 27.00 27.38 26.56 345,600 27.00 12.44
99-06-28 26.69 27.12 26.69 187,200 27.00 12.44
99-06-25 27.12 27.50 26.50 289,600 26.69 12.30
99-06-24 26.94 27.44 26.69 946,300 27.00 12.44
Date Open High Low Vol Cls adjCls
99-06-23 25.38 27.75 25.38 2,956,200 26.52 12.22
99-06-22 24.00 25.75 23.88 753,400 25.13 11.58
99-06-21 22.88 23.63 22.81 169,500 23.13 10.65
99-06-18 22.94 23.37 22.88 67,900 22.88 10.54
99-06-17 22.81 23.31 22.75 228,700 23.06 10.63
99-06-16 22.88 23.00 22.69 500,800 22.81 10.51
99-06-15 23.56 23.75 22.75 369,300 22.75 10.48
99-06-14 23.50 23.94 23.25 198,900 23.44 10.80
99-06-11 23.37 23.63 23.31 111,400 23.63 10.88
Date Open High Low Vol Cls adjCls
99-06-10 23.13 23.44 23.00 126,600 23.44 10.80
99-06-09 23.00 23.44 22.88 141,100 23.19 10.68
99-06-08 23.44 23.81 23.00 166,800 23.00 10.60
99-06-07 23.50 23.75 23.25 118,800 23.44 10.80
99-06-04 23.63 24.00 23.37 429,700 23.50 10.83
99-06-03 25.06 25.13 23.37 463,900 23.56 10.86
99-06-02 22.69 23.00 21.87 126,000 22.88 10.54
99-06-01 22.81 22.81 22.13 215,100 22.62 10.42
99-05-28 22.88 23.13 22.75 228,300 22.75 10.48
Date Open High Low Vol Cls adjCls
99-05-27 23.00 23.25 22.88 210,600 23.13 10.65
99-05-26 23.13 23.25 22.94 93,900 23.13 10.65
99-05-25 23.13 23.50 23.13 180,900 23.13 10.65
99-05-24 22.94 23.19 22.94 237,300 23.06 10.62
99-05-21 23.63 23.63 22.50 112,800 22.88 10.53
99-05-20 23.94 23.94 23.56 55,600 23.69 10.90
99-05-19 23.56 23.94 23.44 249,700 23.81 10.96
99-05-18 23.81 23.81 23.44 40,800 23.56 10.85
99-05-17 23.50 23.94 23.50 66,300 23.94 11.02
Date Open High Low Vol Cls adjCls
99-05-14 23.75 24.00 23.56 262,000 23.56 10.85
99-05-13 23.88 24.19 23.69 295,300 24.00 11.05
99-05-12 24.00 24.31 23.75 127,000 24.00 11.05
99-05-11 24.00 24.25 24.00 101,100 24.12 11.11
99-05-10 23.00 24.50 23.00 187,800 24.25 11.16
99-05-07 24.00 24.25 23.00 619,300 23.00 10.59
99-05-06 24.19 24.19 23.75 257,800 23.88 10.99
99-05-05 24.56 24.56 24.00 180,700 24.12 11.11
99-05-04 24.75 25.06 24.63 251,200 24.75 11.39
Date Open High Low Vol Cls adjCls
99-05-03 25.25 25.25 24.63 165,000 24.87 11.45
99-04-30 25.00 25.31 24.94 138,600 25.25 11.62
99-04-29 25.75 25.75 24.87 141,900 25.00 11.51
99-04-28 26.25 26.31 25.75 156,300 25.81 11.88
99-04-27 26.37 26.37 25.56 198,600 26.00 11.97
99-04-26 25.44 26.75 25.31 81,600 26.63 12.26
99-04-23 25.25 25.69 25.00 124,800 25.44 11.71
99-04-22 23.44 25.75 23.44 399,400 25.25 11.62
99-04-21 23.88 23.94 23.56 102,300 23.69 10.90
Date Open High Low Vol Cls adjCls
99-04-20 24.56 24.75 23.88 77,200 24.00 11.05
99-04-19 25.19 25.19 24.50 120,600 24.63 11.34
99-04-16 24.56 25.00 24.50 122,200 24.94 11.48
99-04-15 25.69 25.69 24.00 490,800 24.56 11.31
99-04-14 25.62 26.25 25.62 311,700 25.69 11.82
99-04-13 26.88 26.94 25.75 135,700 25.75 11.85
99-04-12 26.88 27.00 26.44 168,100 26.75 12.31
99-04-09 27.31 28.00 26.56 226,000 27.12 12.49
99-04-08 27.94 27.94 27.12 156,400 27.44 12.63
Date Open High Low Vol Cls adjCls
99-04-07 28.00 28.13 27.87 46,200 27.87 12.83
99-04-06 28.00 28.31 28.00 64,000 28.00 12.89
99-04-05 27.69 28.00 27.38 47,700 28.00 12.89
99-04-01 27.50 27.94 27.44 21,900 27.94 12.86
99-03-31 28.25 28.31 27.38 106,500 27.44 12.63
99-03-30 27.50 28.44 27.50 71,700 28.25 13.00
99-03-29 27.81 27.87 27.63 85,900 27.75 12.77
99-03-26 28.50 28.62 27.63 163,500 27.94 12.86
99-03-25 27.75 28.50 27.44 211,200 28.50 13.12
Date Open High Low Vol Cls adjCls
99-03-24 27.69 27.81 27.38 119,800 27.63 12.72
99-03-23 28.69 28.69 27.31 141,000 27.69 12.75
99-03-22 28.94 29.00 28.19 91,200 28.44 13.09
99-03-19 27.87 29.25 27.87 281,100 28.75 13.23
99-03-18 27.81 27.94 27.69 403,000 27.81 12.80
99-03-17 27.63 27.81 27.38 92,400 27.56 12.69
99-03-16 27.00 27.75 27.00 123,100 27.69 12.75
99-03-15 27.63 27.69 27.00 57,000 27.00 12.43
99-03-12 27.94 27.94 27.50 85,600 27.69 12.75
Date Open High Low Vol Cls adjCls
99-03-11 27.06 28.00 27.06 139,800 27.94 12.86
99-03-10 27.69 27.81 27.12 172,200 27.19 12.52
99-03-09 26.75 27.75 26.63 75,600 27.63 12.72
99-03-08 27.56 27.56 27.00 88,800 27.00 12.43
99-03-05 27.81 27.81 27.44 200,800 27.44 12.63
99-03-04 27.25 27.94 27.25 399,100 27.81 12.80
99-03-03 26.75 27.44 26.69 160,500 27.31 12.57
99-03-02 26.31 27.63 26.25 463,300 26.81 12.34
99-03-01 26.06 26.19 25.88 296,500 26.19 12.05
Date Open High Low Vol Cls adjCls
99-02-26 25.75 26.00 25.50 67,200 25.88 11.91
99-02-25 25.88 25.88 25.56 37,300 25.75 11.85
99-02-24 25.19 26.00 25.19 189,600 25.88 11.90
99-02-23 25.00 25.13 25.00 148,900 25.06 11.53
99-02-22 25.19 25.19 25.00 142,500 25.13 11.56
99-02-19 25.31 25.44 25.00 152,200 25.19 11.59
99-02-18 25.25 25.69 25.25 123,300 25.44 11.70
99-02-17 25.81 25.94 25.25 147,400 25.25 11.61
99-02-16 25.81 26.06 25.62 324,100 25.81 11.87
Date Open High Low Vol Cls adjCls
99-02-12 25.75 25.94 25.62 99,300 25.94 11.93
99-02-11 25.31 25.88 25.31 86,200 25.81 11.87
99-02-10 24.63 25.38 24.63 156,900 25.38 11.67
99-02-09 25.19 25.19 24.63 81,600 24.69 11.36
99-02-08 25.25 25.38 25.19 98,200 25.25 11.61
99-02-05 25.25 26.00 25.25 289,600 25.38 11.67
99-02-04 25.50 25.50 25.13 228,900 25.38 11.67
99-02-03 25.94 25.94 25.38 187,900 25.44 11.70
99-02-02 25.31 26.19 25.13 312,900 25.81 11.87
Date Open High Low Vol Cls adjCls
99-02-01 25.56 25.56 25.25 49,200 25.31 11.64
99-01-29 25.62 25.94 25.25 198,700 25.31 11.64
99-01-28 24.87 26.00 24.87 231,700 26.00 11.96
99-01-27 25.00 25.38 24.87 224,800 24.94 11.47
99-01-26 24.38 24.81 24.31 85,600 24.56 11.30
99-01-25 24.50 24.81 24.25 86,700 24.50 11.27
99-01-22 24.50 24.63 24.25 69,100 24.56 11.30
99-01-21 24.81 25.13 24.38 115,500 24.50 11.27
99-01-20 24.50 25.13 24.50 82,900 24.69 11.36
Date Open High Low Vol Cls adjCls
99-01-19 24.38 24.94 24.38 83,400 24.56 11.30
99-01-15 24.38 24.69 24.12 122,800 24.12 11.10
99-01-14 24.63 25.13 24.31 88,800 24.38 11.21
99-01-13 24.44 26.13 24.38 191,800 24.87 11.44
99-01-12 25.31 25.38 22.62 552,600 24.50 11.27
99-01-11 26.13 26.13 25.31 177,300 25.31 11.64
99-01-08 27.00 27.12 26.00 272,800 26.00 11.96
99-01-07 27.12 27.12 26.75 135,100 26.75 12.30
99-01-06 27.38 27.81 27.25 188,200 27.31 12.56
Date Open High Low Vol Cls adjCls
99-01-05 27.87 27.87 27.25 125,200 27.38 12.59
99-01-04 28.38 28.50 27.50 340,900 27.94 12.85
98-12-31 27.25 28.50 27.25 51,900 28.50 13.11
98-12-30 27.06 27.38 26.75 101,800 27.38 12.59
98-12-29 27.69 27.75 26.88 97,500 26.94 12.39
98-12-28 26.94 28.31 26.81 95,500 27.69 12.74
98-12-24 26.25 27.00 26.25 49,200 26.81 12.33
98-12-23 25.19 26.88 25.00 181,600 26.37 12.13
98-12-22 25.25 25.31 25.00 66,000 25.06 11.53
Date Open High Low Vol Cls adjCls
98-12-21 25.38 25.38 25.00 65,700 25.25 11.61
98-12-18 25.06 25.31 25.06 46,300 25.25 11.61
98-12-17 25.00 25.31 24.94 109,500 24.94 11.47
98-12-16 24.81 25.00 24.75 167,800 25.00 11.50
98-12-15 24.38 24.81 24.38 63,600 24.81 11.41
98-12-14 24.81 24.81 24.25 174,900 24.31 11.18
98-12-11 25.00 25.06 24.50 130,600 24.69 11.36
98-12-10 25.00 25.31 25.00 72,900 25.00 11.50
98-12-09 25.00 25.13 24.94 54,000 25.00 11.50
Date Open High Low Vol Cls adjCls
98-12-08 25.19 25.44 24.87 78,700 25.00 11.50
98-12-07 24.63 25.88 24.63 165,400 25.31 11.64
98-12-04 23.06 24.25 23.06 77,100 24.25 11.15
98-12-03 23.25 23.25 22.88 308,800 23.06 10.61
98-12-02 23.25 23.25 23.06 87,000 23.06 10.61
98-12-01 23.75 23.88 23.19 235,800 23.19 10.67
98-11-30 24.38 24.44 23.50 110,400 23.63 10.87
98-11-27 24.50 24.50 24.25 36,900 24.25 11.15
98-11-25 24.94 24.94 24.50 143,500 24.50 11.26
Date Open High Low Vol Cls adjCls
98-11-24 25.13 25.13 24.87 88,900 24.94 11.46
98-11-23 25.81 25.81 25.00 76,500 25.06 11.52
98-11-20 26.13 26.31 25.75 84,400 25.81 11.87
98-11-19 25.88 26.25 25.81 117,300 26.25 12.07
98-11-18 25.44 25.81 25.25 150,600 25.75 11.84
98-11-17 25.50 25.88 25.38 105,900 25.44 11.69
98-11-16 25.56 25.56 25.13 131,400 25.38 11.66
98-11-13 25.94 25.94 25.38 96,300 25.56 11.75
98-11-12 25.44 25.62 25.38 111,000 25.44 11.69
Date Open High Low Vol Cls adjCls
98-11-11 25.25 25.44 25.25 87,400 25.38 11.66
98-11-10 25.25 25.62 25.25 25,800 25.50 11.72
98-11-09 25.06 25.50 25.00 51,400 25.38 11.66
98-11-06 25.31 25.31 25.06 108,900 25.31 11.64
98-11-05 24.75 25.44 24.75 176,700 25.44 11.69
98-11-04 24.44 24.87 24.44 48,900 24.87 11.43
98-11-03 24.75 24.87 24.56 53,100 24.56 11.29
98-11-02 24.56 25.00 24.19 44,800 24.81 11.41
98-10-30 24.00 24.50 24.00 72,600 24.31 11.18
Date Open High Low Vol Cls adjCls
98-10-29 23.37 24.12 23.37 67,900 24.00 11.03
98-10-28 23.25 23.69 23.19 100,000 23.63 10.86
98-10-27 23.19 23.37 22.94 195,000 23.25 10.69
98-10-26 23.37 23.37 22.94 214,800 23.25 10.69
98-10-23 23.13 23.25 22.44 91,800 23.25 10.69
98-10-22 23.00 23.25 22.75 125,800 23.25 10.69
98-10-21 23.37 23.44 23.00 42,600 23.13 10.63
98-10-20 22.81 23.88 22.81 277,800 23.37 10.75
98-10-19 21.50 22.75 21.50 121,800 22.56 10.37
Date Open High Low Vol Cls adjCls
98-10-16 21.25 21.63 21.25 108,600 21.63 9.94
98-10-15 20.50 21.12 20.50 61,500 21.00 9.65
98-10-14 19.94 20.63 19.75 52,900 20.37 9.37
98-10-13 19.50 19.81 19.50 98,200 19.81 9.11
98-10-12 19.50 19.91 19.50 69,400 19.50 8.96
98-10-09 18.38 19.31 18.38 166,800 19.25 8.85
98-10-08 18.69 18.75 17.37 110,400 18.31 8.42
98-10-07 20.94 20.94 18.63 174,100 18.94 8.71
98-10-06 21.00 21.00 20.88 200,400 20.88 9.60
Date Open High Low Vol Cls adjCls
98-10-05 21.25 21.25 20.81 299,200 20.94 9.62
98-10-02 21.50 21.56 20.75 118,500 21.25 9.77
98-10-01 22.25 22.25 21.38 147,400 21.38 9.83
98-09-30 22.56 22.75 22.38 374,700 22.38 10.29
98-09-29 22.31 22.69 22.31 123,700 22.69 10.43
98-09-28 22.50 22.69 22.25 152,800 22.38 10.29
98-09-25 22.56 22.56