John Hancock Pfd Income Fund II (HPF)

18.96
-0.11 (-0.58%)
Exchange
NYQ
Day Range
19.00 - 19.07
52 Week Range
18.28 - 21.45
Open
19.00
Avg. Vol
50,594
Market Cap
404.14M
Short ratio
0.00
PE ratio
4.77
PEG Ratio
0.00
Earnings Share
3.99

John Hancock Pfd Income Fund II (HPF) Historicals

Date Open High Low Vol Cls adjCls
15-09-03 19.09 19.16 19.05 49,800 19.13 19.13
15-09-02 19.07 19.15 19.06 41,900 19.14 19.14
15-09-01 18.85 19.14 18.85 41,200 19.11 19.11
15-08-31 19.09 19.17 19.05 41,800 19.13 19.13
15-08-28 18.97 19.10 18.97 29,500 19.10 19.10
15-08-27 18.99 19.02 18.82 53,800 19.02 19.02
15-08-26 18.68 18.89 18.67 75,200 18.88 18.88
15-08-25 18.52 18.69 18.43 47,800 18.55 18.55
15-08-24 19.05 19.15 18.28 255,400 18.28 18.28
Date Open High Low Vol Cls adjCls
15-08-21 19.05 19.15 18.92 85,100 18.96 18.96
15-08-20 19.20 19.21 19.07 58,500 19.15 19.15
15-08-19 19.26 19.28 19.15 45,800 19.20 19.20
15-08-18 19.25 19.32 19.20 54,300 19.32 19.32
15-08-17 19.17 19.38 19.17 42,500 19.32 19.32
15-08-14 19.20 19.28 19.16 52,000 19.20 19.20
15-08-13 19.36 19.42 19.20 72,300 19.20 19.20
15-08-12 19.25 19.46 19.21 69,200 19.41 19.41
15-08-11 19.33 19.39 19.20 44,300 19.28 19.28
Date Open High Low Vol Cls adjCls
15-08-10 19.41 19.53 19.41 27,200 19.50 19.36
15-08-07 19.47 19.48 19.36 42,600 19.42 19.28
15-08-06 19.50 19.55 19.42 50,300 19.51 19.37
15-08-05 19.62 19.68 19.53 42,800 19.55 19.41
15-08-04 19.54 19.64 19.54 22,400 19.62 19.48
15-08-03 19.47 19.60 19.47 55,000 19.54 19.40
15-07-31 19.47 19.60 19.47 42,200 19.51 19.37
15-07-30 19.35 19.50 19.35 30,300 19.47 19.33
15-07-29 19.32 19.47 19.32 37,800 19.37 19.23
Date Open High Low Vol Cls adjCls
15-07-28 19.36 19.46 19.29 50,100 19.36 19.22
15-07-27 19.23 19.32 19.22 53,600 19.29 19.15
15-07-24 19.43 19.49 19.31 40,700 19.32 19.18
15-07-23 19.57 19.57 19.43 30,700 19.43 19.29
15-07-22 19.46 19.58 19.46 48,800 19.52 19.38
15-07-21 19.64 19.64 19.55 26,800 19.55 19.41
15-07-20 19.64 19.66 19.59 41,300 19.60 19.46
15-07-17 19.68 19.70 19.55 55,400 19.66 19.52
15-07-16 19.65 19.72 19.59 42,100 19.63 19.49
Date Open High Low Vol Cls adjCls
15-07-15 19.60 19.65 19.57 30,100 19.62 19.48
15-07-14 19.52 19.61 19.48 30,500 19.60 19.46
15-07-13 19.52 19.62 19.52 25,200 19.56 19.42
15-07-10 19.55 19.58 19.49 27,200 19.58 19.44
15-07-09 19.47 19.52 19.38 36,300 19.50 19.36
15-07-08 19.47 19.62 19.47 25,200 19.52 19.24
15-07-07 19.63 19.72 19.50 60,300 19.62 19.34
15-07-06 19.46 19.70 19.40 51,500 19.68 19.40
15-07-02 19.30 19.51 19.30 37,600 19.46 19.18
Date Open High Low Vol Cls adjCls
15-07-01 19.33 19.34 19.23 52,600 19.26 18.98
15-06-30 19.16 19.35 19.16 84,500 19.25 18.97
15-06-29 19.30 19.30 19.00 100,700 19.11 18.84
15-06-26 19.62 19.69 19.37 48,400 19.37 19.09
15-06-25 19.70 19.82 19.67 49,900 19.69 19.41
15-06-24 19.63 19.75 19.53 43,800 19.74 19.46
15-06-23 19.65 19.78 19.56 38,500 19.64 19.36
15-06-22 19.63 19.73 19.58 65,400 19.68 19.40
15-06-19 19.68 19.77 19.59 22,600 19.70 19.42
Date Open High Low Vol Cls adjCls
15-06-18 19.61 19.80 19.61 71,100 19.70 19.42
15-06-17 19.69 19.80 19.61 36,900 19.68 19.40
15-06-16 19.57 19.79 19.57 54,200 19.78 19.50
15-06-15 19.58 19.67 19.50 72,200 19.64 19.36
15-06-12 19.64 19.75 19.63 52,400 19.70 19.42
15-06-11 19.69 19.78 19.64 55,900 19.73 19.45
15-06-10 19.62 19.81 19.50 71,100 19.64 19.36
15-06-09 20.07 20.09 19.82 64,100 19.82 19.54
15-06-08 20.30 20.32 20.20 22,800 20.21 19.78
Date Open High Low Vol Cls adjCls
15-06-05 20.28 20.38 20.23 33,700 20.34 19.91
15-06-04 20.35 20.49 20.30 23,400 20.36 19.93
15-06-03 20.51 20.53 20.38 40,600 20.39 19.96
15-06-02 20.56 20.62 20.45 89,500 20.52 20.09
15-06-01 20.66 20.66 20.57 45,300 20.58 20.15
15-05-29 20.64 20.66 20.56 57,800 20.61 20.17
15-05-28 20.61 20.70 20.54 30,100 20.58 20.15
15-05-27 20.57 20.71 20.52 44,600 20.71 20.27
15-05-26 20.60 20.60 20.53 46,800 20.57 20.14
Date Open High Low Vol Cls adjCls
15-05-22 20.58 20.61 20.49 24,200 20.52 20.09
15-05-21 20.50 20.58 20.46 31,000 20.55 20.12
15-05-20 20.33 20.49 20.33 26,900 20.49 20.06
15-05-19 20.45 20.46 20.29 28,100 20.41 19.98
15-05-18 20.57 20.57 20.46 22,600 20.49 20.06
15-05-15 20.57 20.63 20.53 51,600 20.58 20.15
15-05-14 20.41 20.62 20.40 50,100 20.57 20.14
15-05-13 20.39 20.40 20.26 39,000 20.33 19.90
15-05-12 20.31 20.37 20.20 45,000 20.30 19.87
Date Open High Low Vol Cls adjCls
15-05-11 20.45 20.55 20.36 39,400 20.45 20.02
15-05-08 20.44 20.58 20.39 33,700 20.54 20.11
15-05-07 20.63 20.63 20.13 114,600 20.36 19.93
15-05-06 21.04 21.17 20.65 43,400 20.73 20.15
15-05-05 21.03 21.08 20.98 23,100 21.07 20.49
15-05-04 21.10 21.13 21.05 26,600 21.05 20.47
15-05-01 21.10 21.17 21.10 49,200 21.10 20.51
15-04-30 21.16 21.18 21.10 44,100 21.18 20.59
15-04-29 21.06 21.16 21.06 18,900 21.14 20.55
Date Open High Low Vol Cls adjCls
15-04-28 21.05 21.19 21.03 29,600 21.17 20.58
15-04-27 21.30 21.35 21.00 70,300 21.05 20.47
15-04-24 21.10 21.26 21.08 33,000 21.19 20.60
15-04-23 21.04 21.11 21.04 24,700 21.10 20.51
15-04-22 21.13 21.13 20.99 35,400 21.03 20.45
15-04-21 21.02 21.13 20.99 35,400 21.13 20.54
15-04-20 21.11 21.11 20.98 30,500 20.98 20.40
15-04-17 20.95 21.00 20.95 22,200 21.00 20.42
15-04-16 21.00 21.00 20.97 22,700 21.00 20.42
Date Open High Low Vol Cls adjCls
15-04-15 20.94 21.00 20.92 19,700 21.00 20.42
15-04-14 20.96 21.00 20.91 30,200 20.91 20.33
15-04-13 21.10 21.10 20.94 31,900 20.97 20.39
15-04-10 20.92 21.04 20.92 21,500 21.03 20.45
15-04-09 20.90 21.07 20.90 23,400 21.01 20.43
15-04-08 21.08 21.12 21.05 23,200 21.11 20.39
15-04-07 21.09 21.12 21.03 38,200 21.11 20.39
15-04-06 21.05 21.09 21.02 24,700 21.09 20.37
15-04-02 21.00 21.06 21.00 25,500 21.02 20.30
Date Open High Low Vol Cls adjCls
15-04-01 21.05 21.09 21.00 33,300 21.00 20.28
15-03-31 21.05 21.06 21.00 56,100 21.00 20.28
15-03-30 20.96 21.10 20.96 25,800 21.01 20.29
15-03-27 21.00 21.03 20.96 23,500 20.96 20.24
15-03-26 20.95 21.07 20.93 35,000 21.03 20.31
15-03-25 20.94 20.96 20.88 34,700 20.89 20.18
15-03-24 20.91 20.96 20.85 43,700 20.85 20.14
15-03-23 20.90 20.95 20.85 24,600 20.91 20.20
15-03-20 20.87 20.94 20.85 16,100 20.90 20.19
Date Open High Low Vol Cls adjCls
15-03-19 20.96 20.96 20.86 24,500 20.90 20.19
15-03-18 20.69 20.96 20.63 32,200 20.94 20.22
15-03-17 20.62 20.70 20.62 37,200 20.62 19.92
15-03-16 20.72 20.80 20.64 40,900 20.66 19.95
15-03-13 20.71 20.77 20.69 29,100 20.69 19.98
15-03-12 20.83 20.88 20.81 22,400 20.81 20.10
15-03-11 20.88 20.94 20.82 27,700 20.82 20.11
15-03-10 20.78 20.89 20.75 50,700 20.83 20.12
15-03-09 20.89 20.89 20.77 39,100 20.87 20.02
Date Open High Low Vol Cls adjCls
15-03-06 21.06 21.06 20.75 63,800 20.77 19.93
15-03-05 21.03 21.14 21.03 38,300 21.10 20.24
15-03-04 21.08 21.10 20.99 44,900 21.08 20.22
15-03-03 21.09 21.09 20.98 82,400 21.06 20.20
15-03-02 21.00 21.10 20.98 50,900 21.09 20.23
15-02-27 20.95 21.03 20.85 28,800 20.99 20.14
15-02-26 20.96 20.96 20.87 47,000 20.92 20.07
15-02-25 20.99 21.00 20.93 35,500 20.93 20.08
15-02-24 21.00 21.00 20.96 39,400 20.96 20.11
Date Open High Low Vol Cls adjCls
15-02-23 20.95 21.01 20.90 28,300 20.96 20.11
15-02-20 20.82 20.91 20.77 32,400 20.88 20.03
15-02-19 20.91 20.98 20.73 40,300 20.73 19.89
15-02-18 20.83 20.93 20.68 36,100 20.92 20.07
15-02-17 21.06 21.08 20.83 44,400 20.87 20.02
15-02-13 21.19 21.25 21.13 27,000 21.16 20.30
15-02-12 21.22 21.28 21.19 22,100 21.19 20.33
15-02-11 21.15 21.27 21.15 23,300 21.27 20.41
15-02-10 21.20 21.22 21.03 62,600 21.09 20.23
Date Open High Low Vol Cls adjCls
15-02-09 21.25 21.38 21.23 52,900 21.34 20.34
15-02-06 21.28 21.28 21.19 21,800 21.28 20.28
15-02-05 21.14 21.39 21.14 32,000 21.29 20.29
15-02-04 21.45 21.45 21.12 49,800 21.14 20.15
15-02-03 21.40 21.40 21.32 27,300 21.35 20.35
15-02-02 21.22 21.33 21.15 37,300 21.33 20.33
15-01-30 21.12 21.25 21.10 32,500 21.21 20.21
15-01-29 21.01 21.19 20.96 23,300 21.13 20.14
15-01-28 21.01 21.07 20.99 30,900 21.01 20.02
Date Open High Low Vol Cls adjCls
15-01-27 20.99 21.03 20.94 42,400 21.00 20.01
15-01-26 21.05 21.05 20.96 28,200 20.97 19.99
15-01-23 20.94 21.00 20.93 32,200 20.99 20.00
15-01-22 20.94 20.94 20.90 26,400 20.93 19.95
15-01-21 20.91 20.92 20.84 29,100 20.87 19.89
15-01-20 20.89 20.92 20.81 37,600 20.89 19.91
15-01-16 20.78 20.79 20.73 30,000 20.79 19.81
15-01-15 20.72 20.78 20.67 22,300 20.73 19.76
15-01-14 20.77 20.82 20.61 30,900 20.64 19.67
Date Open High Low Vol Cls adjCls
15-01-13 20.94 20.96 20.80 31,500 20.82 19.84
15-01-12 21.03 21.08 20.93 39,800 20.93 19.95
15-01-09 20.85 21.07 20.85 62,500 21.01 20.02
15-01-08 20.87 21.02 20.87 79,800 20.99 20.00
15-01-07 20.80 20.84 20.75 36,200 20.83 19.85
15-01-06 20.69 20.80 20.64 46,400 20.73 19.76
15-01-05 20.40 20.69 20.39 66,200 20.68 19.71
15-01-02 20.40 20.51 20.36 33,200 20.48 19.52
14-12-31 20.48 20.53 20.34 38,700 20.34 19.38
Date Open High Low Vol Cls adjCls
14-12-30 20.53 20.60 20.47 63,000 20.47 19.51
14-12-29 20.58 20.64 20.53 40,800 20.53 19.57
14-12-26 20.53 20.67 20.47 50,500 20.61 19.64
14-12-24 20.60 20.61 20.45 17,400 20.52 19.56
14-12-23 20.77 20.79 20.60 52,700 20.63 19.53
14-12-22 20.66 20.82 20.66 22,500 20.70 19.59
14-12-19 20.59 20.75 20.55 59,700 20.72 19.61
14-12-18 20.55 20.64 20.41 57,600 20.54 19.44
14-12-17 20.10 20.34 20.10 28,300 20.34 19.25
Date Open High Low Vol Cls adjCls
14-12-16 20.28 20.31 20.15 58,000 20.18 19.10
14-12-15 20.47 20.47 20.30 47,400 20.30 19.22
14-12-12 20.39 20.40 20.30 33,600 20.33 19.24
14-12-11 20.29 20.49 20.27 39,300 20.43 19.34
14-12-10 20.53 20.55 20.22 56,300 20.27 19.19
14-12-09 20.44 20.54 20.32 58,200 20.52 19.42
14-12-08 20.57 20.60 20.51 43,100 20.59 19.36
14-12-05 20.50 20.59 20.50 77,200 20.57 19.34
14-12-04 20.59 20.63 20.51 60,400 20.59 19.36
Date Open High Low Vol Cls adjCls
14-12-03 20.63 20.63 20.55 36,000 20.58 19.35
14-12-02 20.60 20.68 20.51 32,400 20.58 19.35
14-12-01 20.81 20.84 20.51 70,800 20.53 19.30
14-11-28 20.70 20.82 20.69 41,200 20.79 19.55
14-11-26 20.68 20.70 20.62 53,900 20.70 19.46
14-11-25 20.63 20.65 20.55 37,000 20.63 19.40
14-11-24 20.60 20.61 20.49 55,000 20.60 19.37
14-11-21 20.64 20.64 20.48 50,500 20.50 19.27
14-11-20 20.40 20.51 20.36 47,600 20.51 19.28
Date Open High Low Vol Cls adjCls
14-11-19 20.42 20.42 20.34 43,600 20.40 19.18
14-11-18 20.35 20.41 20.35 82,600 20.40 19.18
14-11-17 20.44 20.44 20.37 39,300 20.40 19.18
14-11-14 20.37 20.39 20.32 28,400 20.38 19.16
14-11-13 20.48 20.49 20.31 34,400 20.32 19.10
14-11-12 20.43 20.48 20.41 18,100 20.47 19.24
14-11-11 20.43 20.45 20.37 24,200 20.45 19.23
14-11-10 20.42 20.45 20.38 27,900 20.39 19.17
14-11-07 20.45 20.55 20.45 52,300 20.53 19.17
Date Open High Low Vol Cls adjCls
14-11-06 20.52 20.52 20.43 34,600 20.44 19.09
14-11-05 20.53 20.58 20.47 26,400 20.47 19.11
14-11-04 20.55 20.56 20.46 39,100 20.48 19.12
14-11-03 20.46 20.52 20.39 31,200 20.51 19.15
14-10-31 20.46 20.47 20.38 25,100 20.39 19.04
14-10-30 20.31 20.37 20.30 43,600 20.34 18.99
14-10-29 20.27 20.36 20.22 18,800 20.29 18.95
14-10-28 20.35 20.40 20.25 52,000 20.29 18.95
14-10-27 20.27 20.30 20.21 22,200 20.26 18.92
Date Open High Low Vol Cls adjCls
14-10-24 20.27 20.30 20.23 13,200 20.26 18.92
14-10-23 20.30 20.31 20.20 25,600 20.21 18.87
14-10-22 20.13 20.23 20.13 35,500 20.20 18.86
14-10-21 20.00 20.18 19.93 31,100 20.13 18.80
14-10-20 19.92 19.99 19.89 23,500 19.92 18.60
14-10-17 19.93 19.99 19.76 53,700 19.88 18.56
14-10-16 19.53 19.86 19.51 15,300 19.83 18.52
14-10-15 19.64 19.67 19.37 108,000 19.59 18.29
14-10-14 19.61 19.86 19.60 78,600 19.75 18.44
Date Open High Low Vol Cls adjCls
14-10-13 19.58 19.70 19.54 49,200 19.54 18.24
14-10-10 19.93 19.93 19.50 74,600 19.55 18.25
14-10-09 19.97 20.01 19.84 62,500 19.88 18.56
14-10-08 20.13 20.18 20.04 38,600 20.13 18.67
14-10-07 20.07 20.16 20.02 17,300 20.15 18.68
14-10-06 20.07 20.08 20.01 29,200 20.07 18.61
14-10-03 19.97 20.06 19.92 35,400 20.01 18.55
14-10-02 20.03 20.06 19.82 49,300 19.92 18.47
14-10-01 20.08 20.12 19.95 26,800 19.98 18.53
Date Open High Low Vol Cls adjCls
14-09-30 19.82 20.04 19.82 35,500 20.03 18.57
14-09-29 19.83 19.88 19.79 23,300 19.82 18.38
14-09-26 19.80 19.95 19.80 36,500 19.88 18.43
14-09-25 19.96 20.04 19.85 32,600 19.87 18.42
14-09-24 19.91 19.97 19.83 37,900 19.92 18.47
14-09-23 19.94 19.94 19.84 33,900 19.87 18.42
14-09-22 20.02 20.04 19.88 21,700 19.90 18.45
14-09-19 20.15 20.15 20.05 44,600 20.06 18.60
14-09-18 20.13 20.13 20.01 24,800 20.06 18.60
Date Open High Low Vol Cls adjCls
14-09-17 20.03 20.05 19.97 27,100 20.05 18.59
14-09-16 19.87 19.97 19.84 26,900 19.97 18.52
14-09-15 19.93 19.94 19.81 44,300 19.83 18.39
14-09-12 20.05 20.06 19.90 32,500 19.93 18.48
14-09-11 20.17 20.18 20.11 31,000 20.11 18.65
14-09-10 20.14 20.21 20.13 49,000 20.16 18.69
14-09-09 20.20 20.26 20.20 35,500 20.26 18.66
14-09-08 20.28 20.28 20.21 39,100 20.22 18.62
14-09-05 20.24 20.31 20.15 42,900 20.24 18.64
Date Open High Low Vol Cls adjCls
14-09-04 20.27 20.33 20.12 45,100 20.18 18.58
14-09-03 20.29 20.36 20.20 91,600 20.27 18.67
14-09-02 20.34 20.35 20.26 39,500 20.26 18.66
14-08-29 20.27 20.35 20.26 57,400 20.32 18.71
14-08-28 20.22 20.23 20.16 36,600 20.20 18.60
14-08-27 20.26 20.32 20.21 95,700 20.22 18.62
14-08-26 20.30 20.34 20.26 43,600 20.31 18.70
14-08-25 20.32 20.32 20.17 28,700 20.26 18.66
14-08-22 20.20 20.26 20.20 27,500 20.23 18.63
Date Open High Low Vol Cls adjCls
14-08-21 20.29 20.32 20.26 26,800 20.26 18.66
14-08-20 20.28 20.31 20.25 11,300 20.26 18.66
14-08-19 20.34 20.34 20.27 23,500 20.27 18.67
14-08-18 20.32 20.33 20.26 24,300 20.27 18.67
14-08-15 20.29 20.30 20.16 12,100 20.21 18.61
14-08-14 20.26 20.27 20.22 24,800 20.24 18.64
14-08-13 20.07 20.19 20.04 23,300 20.15 18.55
14-08-12 20.00 20.05 19.98 30,200 20.04 18.45
14-08-11 19.89 20.02 19.89 28,800 20.02 18.43
Date Open High Low Vol Cls adjCls
14-08-08 19.87 19.89 19.84 33,200 19.88 18.31
14-08-07 19.70 19.81 19.66 38,300 19.79 18.22
14-08-06 19.69 19.84 19.62 71,400 19.74 18.05
14-08-05 19.95 20.00 19.68 58,900 19.68 17.99
14-08-04 20.06 20.09 19.92 50,000 19.98 18.27
14-08-01 20.25 20.25 19.87 87,500 20.08 18.36
14-07-31 20.40 20.46 20.14 64,000 20.15 18.42
14-07-30 20.56 20.57 20.42 44,700 20.46 18.71
14-07-29 20.42 20.51 20.42 25,100 20.50 18.74
Date Open High Low Vol Cls adjCls
14-07-28 20.44 20.51 20.39 28,000 20.49 18.73
14-07-25 20.30 20.40 20.30 46,600 20.40 18.65
14-07-24 20.36 20.36 20.29 26,800 20.31 18.57
14-07-23 20.28 20.34 20.27 65,600 20.32 18.58
14-07-22 20.38 20.38 20.26 27,500 20.30 18.56
14-07-21 20.37 20.45 20.26 54,000 20.30 18.56
14-07-18 20.23 20.38 20.23 25,700 20.33 18.59
14-07-17 20.41 20.47 20.22 56,500 20.24 18.51
14-07-16 20.41 20.41 20.36 27,300 20.41 18.66
Date Open High Low Vol Cls adjCls
14-07-15 20.42 20.48 20.38 74,500 20.41 18.66
14-07-14 20.41 20.54 20.41 19,000 20.46 18.71
14-07-11 20.45 20.46 20.36 23,500 20.46 18.71
14-07-10 20.37 20.42 20.36 31,100 20.36 18.62
14-07-09 20.31 20.39 20.29 33,900 20.36 18.62
14-07-08 20.38 20.47 20.37 47,600 20.42 18.54
14-07-07 20.29 20.42 20.29 36,000 20.31 18.44
14-07-03 20.45 20.50 20.25 48,800 20.26 18.40
14-07-02 20.62 20.64 20.46 64,600 20.48 18.60
Date Open High Low Vol Cls adjCls
14-07-01 20.75 20.75 20.62 80,600 20.63 18.73
14-06-30 20.62 20.71 20.59 55,900 20.69 18.79
14-06-27 20.57 20.64 20.55 33,400 20.64 18.74
14-06-26 20.54 20.61 20.52 26,500 20.57 18.68
14-06-25 20.44 20.54 20.44 95,200 20.52 18.63
14-06-24 20.49 20.54 20.48 24,700 20.49 18.61
14-06-23 20.48 20.50 20.43 36,700 20.48 18.60
14-06-20 20.44 20.48 20.38 55,700 20.48 18.60
14-06-19 20.44 20.44 20.34 46,100 20.41 18.53
Date Open High Low Vol Cls adjCls
14-06-18 20.30 20.35 20.28 41,400 20.35 18.48
14-06-17 20.29 20.30 20.20 42,900 20.27 18.41
14-06-16 20.28 20.36 20.23 28,600 20.23 18.37
14-06-13 20.31 20.37 20.27 57,900 20.30 18.43
14-06-12 20.45 20.45 20.27 42,400 20.31 18.44
14-06-11 20.32 20.46 20.32 39,200 20.44 18.56
14-06-10 20.32 20.39 20.26 38,500 20.38 18.51
14-06-09 20.43 20.43 20.32 37,200 20.42 18.41
14-06-06 20.39 20.46 20.39 42,700 20.43 18.42
Date Open High Low Vol Cls adjCls
14-06-05 20.30 20.44 20.11 57,300 20.35 18.35
14-06-04 20.60 20.60 20.33 79,300 20.34 18.34
14-06-03 20.76 20.77 20.61 130,600 20.63 18.60
14-06-02 20.78 20.80 20.72 38,300 20.76 18.72
14-05-30 20.78 20.80 20.74 41,500 20.80 18.76
14-05-29 20.68 20.76 20.68 29,300 20.70 18.67
14-05-28 20.83 20.83 20.62 51,000 20.68 18.65
14-05-27 20.83 20.87 20.75 46,600 20.84 18.79
14-05-23 20.67 20.76 20.65 47,800 20.75 18.71
Date Open High Low Vol Cls adjCls
14-05-22 20.72 20.78 20.59 49,500 20.59 18.57
14-05-21 20.85 20.86 20.61 69,500 20.69 18.66
14-05-20 20.79 20.86 20.78 33,400 20.81 18.77
14-05-19 20.70 20.83 20.70 26,600 20.81 18.77
14-05-16 20.56 20.75 20.56 35,100 20.74 18.70
14-05-15 20.87 20.87 20.55 47,900 20.58 18.56
14-05-14 20.84 20.84 20.82 23,100 20.82 18.78
14-05-13 20.82 20.86 20.80 39,600 20.84 18.79
14-05-12 20.87 20.87 20.75 35,200 20.83 18.78
Date Open High Low Vol Cls adjCls
14-05-09 20.75 20.78 20.71 42,300 20.77 18.73
14-05-08 20.72 20.78 20.66 33,500 20.72 18.69
14-05-07 20.71 20.83 20.70 108,200 20.83 18.66
14-05-06 20.65 20.72 20.61 58,400 20.72 18.56
14-05-05 20.55 20.65 20.53 27,400 20.64 18.49
14-05-02 20.63 20.63 20.49 32,700 20.55 18.41
14-05-01 20.47 20.61 20.46 39,300 20.54 18.40
14-04-30 20.29 20.44 20.29 39,800 20.39 18.26
14-04-29 20.27 20.36 20.25 34,700 20.36 18.24
Date Open High Low Vol Cls adjCls
14-04-28 20.29 20.34 20.21 46,200 20.24 18.13
14-04-25 20.27 20.27 20.21 38,400 20.25 18.14
14-04-24 20.13 20.21 20.13 33,600 20.20 18.09
14-04-23 20.15 20.16 20.05 47,300 20.15 18.05
14-04-22 20.09 20.11 20.00 51,800 20.05 17.96
14-04-21 20.10 20.10 19.94 66,000 20.05 17.96
14-04-17 20.07 20.15 20.00 42,500 20.00 17.91
14-04-16 20.10 20.14 20.02 61,200 20.04 17.95
14-04-15 20.01 20.06 19.96 54,700 20.01 17.92
Date Open High Low Vol Cls adjCls
14-04-14 20.02 20.02 19.95 33,900 19.97 17.89
14-04-11 19.98 20.01 19.95 35,400 19.97 17.89
14-04-10 20.04 20.09 19.95 46,300 19.98 17.90
14-04-09 20.02 20.03 19.93 54,700 20.00 17.91
14-04-08 20.08 20.13 20.01 72,900 20.07 17.85
14-04-07 20.06 20.14 19.97 32,600 19.99 17.78
14-04-04 20.19 20.19 20.05 18,600 20.08 17.86
14-04-03 20.00 20.05 19.96 53,100 20.00 17.79
14-04-02 20.19 20.19 19.95 47,200 20.00 17.79
Date Open High Low Vol Cls adjCls
14-04-01 20.00 20.06 19.97 36,900 20.05 17.83
14-03-31 19.85 19.96 19.85 59,100 19.96 17.75
14-03-28 19.85 19.85 19.80 35,900 19.85 17.66
14-03-27 19.78 19.82 19.71 19,100 19.81 17.62
14-03-26 19.75 19.82 19.70 97,300 19.71 17.53
14-03-25 19.44 19.63 19.44 31,900 19.58 17.42
14-03-24 19.02 19.47 19.02 36,700 19.43 17.28
14-03-21 19.42 19.56 19.40 40,200 19.40 17.26
14-03-20 19.67 19.67 19.40 61,200 19.40 17.26
Date Open High Low Vol Cls adjCls
14-03-19 19.73 19.85 19.67 55,400 19.71 17.53
14-03-18 19.66 19.75 19.60 45,500 19.73 17.55
14-03-17 19.54 19.67 19.53 49,100 19.60 17.43
14-03-14 19.29 19.50 19.29 27,300 19.50 17.35
14-03-13 19.37 19.42 19.28 36,100 19.28 17.15
14-03-12 19.28 19.40 19.22 37,600 19.32 17.18
14-03-11 19.25 19.30 19.17 39,800 19.23 17.10
14-03-10 19.32 19.37 19.29 42,400 19.34 17.08
14-03-07 19.54 19.56 19.22 74,900 19.25 17.00
Date Open High Low Vol Cls adjCls
14-03-06 19.51 19.64 19.46 58,800 19.52 17.24
14-03-05 19.45 19.62 19.43 56,600 19.55 17.26
14-03-04 19.37 19.47 19.37 75,700 19.44 17.17
14-03-03 19.35 19.36 19.27 75,100 19.30 17.04
14-02-28 19.45 19.58 19.32 77,700 19.33 17.07
14-02-27 19.23 19.45 19.22 76,800 19.45 17.18
14-02-26 19.20 19.28 19.15 66,000 19.19 16.95
14-02-25 19.20 19.30 19.20 59,100 19.25 17.00
14-02-24 19.18 19.33 19.18 57,000 19.20 16.95
Date Open High Low Vol Cls adjCls
14-02-21 19.27 19.29 19.18 64,300 19.18 16.94
14-02-20 19.13 19.24 19.11 61,400 19.20 16.95
14-02-19 19.03 19.24 19.02 90,800 19.06 16.83
14-02-18 18.99 19.13 18.98 69,800 18.99 16.77
14-02-14 18.84 19.01 18.82 88,200 19.00 16.78
14-02-13 18.79 18.90 18.77 45,600 18.87 16.66
14-02-12 18.77 18.83 18.72 60,700 18.76 16.57
14-02-11 18.80 18.83 18.75 63,100 18.78 16.58
14-02-10 18.83 18.93 18.81 72,200 18.87 16.54
Date Open High Low Vol Cls adjCls
14-02-07 18.66 18.78 18.66 89,800 18.77 16.45
14-02-06 18.60 18.64 18.55 53,300 18.60 16.30
14-02-05 18.56 18.62 18.55 50,500 18.55 16.26
14-02-04 18.54 18.64 18.48 101,500 18.64 16.34
14-02-03 18.52 18.65 18.52 72,200 18.54 16.25
14-01-31 18.51 18.58 18.47 66,800 18.54 16.25
14-01-30 18.57 18.62 18.47 55,800 18.52 16.23
14-01-29 18.46 18.51 18.41 47,500 18.44 16.16
14-01-28 18.37 18.55 18.37 48,100 18.49 16.21
Date Open High Low Vol Cls adjCls
14-01-27 18.45 18.53 18.34 75,600 18.48 16.20
14-01-24 18.63 18.68 18.50 93,900 18.51 16.22
14-01-23 18.55 18.74 18.54 51,100 18.73 16.42
14-01-22 18.59 18.68 18.59 85,600 18.63 16.33
14-01-21 18.52 18.64 18.50 82,100 18.54 16.25
14-01-17 18.42 18.52 18.37 70,200 18.49 16.21
14-01-16 18.26 18.39 18.26 58,200 18.37 16.10
14-01-15 18.22 18.34 18.20 52,800 18.29 16.03
14-01-14 18.30 18.37 18.23 140,600 18.26 16.00
Date Open High Low Vol Cls adjCls
14-01-13 18.35 18.41 18.18 81,300 18.29 16.03
14-01-10 18.24 18.43 18.24 132,700 18.30 16.04
14-01-09 18.23 18.32 18.15 49,500 18.21 15.96
14-01-08 18.31 18.31 18.20 52,500 18.22 15.97
14-01-07 18.24 18.36 18.23 60,500 18.33 16.07
14-01-06 18.02 18.18 18.02 66,900 18.14 15.90
14-01-03 18.11 18.14 17.93 32,600 18.02 15.79
14-01-02 17.90 18.18 17.90 39,400 18.10 15.86
13-12-31 17.88 17.99 17.80 110,300 17.90 15.69
Date Open High Low Vol Cls adjCls
13-12-30 18.29 18.29 17.87 120,100 17.96 15.74
13-12-27 18.34 18.35 18.23 73,200 18.30 16.04
13-12-26 18.33 18.46 18.33 117,400 18.39 16.12
13-12-24 18.42 18.57 18.42 98,700 18.50 16.09
13-12-23 18.17 18.50 18.15 127,300 18.46 16.06
13-12-20 17.79 18.13 17.79 155,800 18.11 15.75
13-12-19 17.70 17.85 17.63 86,400 17.81 15.49
13-12-18 17.59 17.80 17.50 107,600 17.67 15.37
13-12-17 17.57 17.59 17.43 76,100 17.51 15.23
Date Open High Low Vol Cls adjCls
13-12-16 17.48 17.67 17.45 124,300 17.57 15.28
13-12-13 17.27 17.44 17.24 132,400 17.44 15.17
13-12-12 17.36 17.45 17.28 125,500 17.34 15.08
13-12-11 17.46 17.54 17.37 142,900 17.42 15.15
13-12-10 17.79 17.79 17.46 90,300 17.60 15.31
13-12-09 17.60 17.86 17.52 67,100 17.83 15.39
13-12-06 17.97 17.99 17.52 183,600 17.65 15.23
13-12-05 18.09 18.09 17.88 112,400 17.88 15.43
13-12-04 18.25 18.25 18.08 94,700 18.10 15.62
Date Open High Low Vol Cls adjCls
13-12-03 18.34 18.34 18.26 86,300 18.31 15.80
13-12-02 18.38 18.49 18.27 74,700 18.40 15.88
13-11-29 18.44 18.48 18.34 24,400 18.44 15.91
13-11-27 18.20 18.38 18.12 61,000 18.38 15.86
13-11-26 18.08 18.32 18.02 91,500 18.13 15.65
13-11-25 18.17 18.25 18.07 91,400 18.12 15.64
13-11-22 18.09 18.10 18.03 49,600 18.09 15.61
13-11-21 17.99 18.10 17.94 70,900 18.05 15.58
13-11-20 18.04 18.12 17.97 62,100 18.02 15.55
Date Open High Low Vol Cls adjCls
13-11-19 18.05 18.13 17.97 89,000 18.05 15.58
13-11-18 18.36 18.36 18.02 196,700 18.06 15.59
13-11-15 18.24 18.38 18.20 43,200 18.28 15.78
13-11-14 18.30 18.34 18.17 89,900 18.29 15.78
13-11-13 18.38 18.45 18.34 65,900 18.34 15.83
13-11-12 18.50 18.53 18.40 56,100 18.43 15.91
13-11-11 18.49 18.66 18.49 50,300 18.50 15.97
13-11-08 18.67 18.76 18.53 46,800 18.59 16.04
13-11-07 18.77 18.82 18.74 70,000 18.77 16.20
Date Open High Low Vol Cls adjCls
13-11-06 18.91 19.01 18.84 67,200 18.88 16.17
13-11-05 18.87 19.08 18.87 41,100 18.91 16.20
13-11-04 18.87 18.97 18.87 37,600 18.95 16.23
13-11-01 18.96 19.03 18.87 46,700 18.87 16.16
13-10-31 18.94 19.03 18.93 56,900 19.02 16.29
13-10-30 18.92 18.99 18.86 72,400 18.88 16.17
13-10-29 18.89 19.02 18.86 55,700 18.97 16.25
13-10-28 18.88 18.97 18.85 44,200 18.94 16.22
13-10-25 18.79 18.92 18.79 35,000 18.80 16.10
Date Open High Low Vol Cls adjCls
13-10-24 19.00 19.07 18.80 57,400 18.82 16.12
13-10-23 18.93 19.04 18.88 77,100 19.00 16.28
13-10-22 18.81 19.05 18.81 82,200 18.98 16.26
13-10-21 18.64 18.89 18.63 53,600 18.77 16.08
13-10-18 18.71 18.73 18.60 85,100 18.64 15.97
13-10-17 18.36 18.70 18.36 72,500 18.62 15.95
13-10-16 18.40 18.60 18.30 131,500 18.35 15.72
13-10-15 18.67 18.80 18.52 70,400 18.53 15.87
13-10-14 18.72 18.85 18.71 46,400 18.76 16.07
Date Open High Low Vol Cls adjCls
13-10-11 18.86 18.90 18.73 57,700 18.80 16.10
13-10-10 18.76 18.99 18.76 56,800 18.83 16.13
13-10-09 18.81 18.81 18.67 70,000 18.77 16.08
13-10-08 18.87 18.95 18.75 63,200 18.93 16.10
13-10-07 18.87 19.07 18.87 52,300 18.94 16.10
13-10-04 19.00 19.15 18.93 38,500 18.93 16.10
13-10-03 19.12 19.23 18.91 74,400 19.03 16.18
13-10-02 19.08 19.24 19.01 31,700 19.18 16.31
13-10-01 19.21 19.31 19.17 51,100 19.17 16.30
Date Open High Low Vol Cls adjCls
13-09-30 19.11 19.33 19.10 82,700 19.17 16.30
13-09-27 19.20 19.28 19.15 37,000 19.23 16.35
13-09-26 19.20 19.30 19.20 30,500 19.25 16.37
13-09-25 19.17 19.48 19.17 49,300 19.21 16.33
13-09-24 19.18 19.33 19.10 49,700 19.17 16.30
13-09-23 19.14 19.29 19.11 58,900 19.29 16.40
13-09-20 19.30 19.37 19.17 60,700 19.23 16.35
13-09-19 19.41 19.54 19.34 112,800 19.37 16.47
13-09-18 19.00 19.42 18.91 93,400 19.37 16.47
Date Open High Low Vol Cls adjCls
13-09-17 19.04 19.13 18.98 61,200 19.01 16.16
13-09-16 19.05 19.30 18.97 64,700 18.97 16.13
13-09-13 19.08 19.12 18.87 101,400 18.95 16.11
13-09-12 19.15 19.24 19.03 65,500 19.15 16.28
13-09-11 19.20 19.24 19.03 61,400 19.16 16.29
13-09-10 19.21 19.42 19.21 87,800 19.41 16.39
13-09-09 19.12 19.31 19.12 49,500 19.27 16.27
13-09-06 19.10 19.28 19.03 68,100 19.19 16.20
13-09-05 19.37 19.41 19.02 48,800 19.06 16.09
Date Open High Low Vol Cls adjCls
13-09-04 19.08 19.68 19.08 242,200 19.47 16.44
13-09-03 19.13 19.37 19.13 68,400 19.17 16.18
13-08-30 19.18 19.29 19.00 48,800 19.09 16.12
13-08-29 18.76 19.16 18.76 86,700 19.15 16.17
13-08-28 18.59 19.00 18.51 103,200 18.94 15.99
13-08-27 18.45 18.77 18.40 66,900 18.51 15.63
13-08-26 18.75 18.85 18.61 57,400 18.66 15.75
13-08-23 18.40 18.73 18.34 67,700 18.69 15.78
13-08-22 18.16 18.39 18.15 68,700 18.35 15.49
Date Open High Low Vol Cls adjCls
13-08-21 18.13 18.32 18.08 87,000 18.20 15.36
13-08-20 17.96 18.23 17.95 85,300 18.09 15.27
13-08-19 18.38 18.38 17.83 142,500 18.02 15.21
13-08-16 18.41 18.48 18.26 102,100 18.42 15.55
13-08-15 18.32 18.50 18.08 161,900 18.50 15.62
13-08-14 18.88 18.96 18.51 145,200 18.59 15.69
13-08-13 19.16 19.21 18.82 175,700 18.94 15.99
13-08-12 19.16 19.28 19.16 52,100 19.18 16.19
13-08-09 19.29 19.32 19.16 51,500 19.24 16.24
Date Open High Low Vol Cls adjCls
13-08-08 19.59 19.59 19.06 94,100 19.29 16.28
13-08-07 19.65 19.67 19.50 47,000 19.61 16.44
13-08-06 19.52 19.63 19.43 119,400 19.63 16.45
13-08-05 19.53 19.62 19.50 105,400 19.55 16.39
13-08-02 19.61 19.70 19.51 129,300 19.59 16.42
13-08-01 20.14 20.19 19.60 103,400 19.72 16.53
13-07-31 20.11 20.13 20.01 69,600 20.05 16.80
13-07-30 20.07 20.14 20.05 41,500 20.11 16.86
13-07-29 20.17 20.27 19.95 70,100 20.06 16.81
Date Open High Low Vol Cls adjCls
13-07-26 20.13 20.35 20.13 44,000 20.24 16.96
13-07-25 20.06 20.15 20.01 37,100 20.14 16.88
13-07-24 20.15 20.17 20.05 34,300 20.12 16.86
13-07-23 20.00 20.18 19.92 45,000 20.15 16.89
13-07-22 20.06 20.19 20.02 39,800 20.03 16.79
13-07-19 19.99 20.11 19.93 52,100 20.11 16.86
13-07-18 20.09 20.28 19.98 64,100 20.04 16.80
13-07-17 19.98 20.20 19.94 36,200 20.09 16.84
13-07-16 20.12 20.19 19.88 94,300 19.96 16.73
Date Open High Low Vol Cls adjCls
13-07-15 20.21 20.24 20.07 45,400 20.16 16.90
13-07-12 20.06 20.24 20.03 39,600 20.13 16.87
13-07-11 20.21 20.40 20.12 79,300 20.15 16.89
13-07-10 20.04 20.20 20.01 61,700 20.13 16.87
13-07-09 19.90 20.14 19.76 92,100 20.14 16.88
13-07-08 19.93 20.09 19.85 95,400 20.01 16.65
13-07-05 20.30 20.30 19.92 51,300 20.08 16.71
13-07-03 20.21 20.52 20.21 80,800 20.35 16.94
13-07-02 20.88 20.88 20.58 51,500 20.64 17.18
Date Open High Low Vol Cls adjCls
13-07-01 20.85 21.17 20.85 51,700 20.95 17.44
13-06-28 20.67 21.05 20.53 79,400 20.88 17.38
13-06-27 20.30 20.77 20.30 80,500 20.67 17.20
13-06-26 19.81 20.30 19.80 91,200 20.27 16.87
13-06-25 19.55 19.84 19.44 67,900 19.80 16.48
13-06-24 19.56 19.63 19.05 165,600 19.31 16.07
13-06-21 19.90 19.98 19.68 66,100 19.77 16.45
13-06-20 20.07 20.13 19.70 168,500 19.89 16.55
13-06-19 20.50 20.63 20.30 67,000 20.31 16.90
Date Open High Low Vol Cls adjCls
13-06-18 20.45 20.66 20.42 41,300 20.58 17.13
13-06-17 20.46 20.73 20.40 63,500 20.48 17.05
13-06-14 20.16 20.53 20.16 72,100 20.42 17.00
13-06-13 19.46 20.26 19.18 216,800 20.16 16.78
13-06-12 20.27 20.47 19.45 288,400 19.61 16.32
13-06-11 20.85 20.98 20.31 187,200 20.37 16.95
13-06-10 21.63 21.63 21.21 82,500 21.25 17.57
13-06-07 21.55 21.65 21.50 91,900 21.57 17.83
13-06-06 21.29 21.61 21.28 55,700 21.50 17.78
Date Open High Low Vol Cls adjCls
13-06-05 21.37 21.64 21.35 57,000 21.35 17.65
13-06-04 21.19 21.57 21.19 101,400 21.37 17.67
13-06-03 22.01 22.01 21.21 190,200 21.29 17.60
13-05-31 22.83 22.84 22.08 94,000 22.10 18.27
13-05-30 22.76 22.96 22.68 39,600 22.79 18.84
13-05-29 23.20 23.24 22.66 134,500 22.71 18.78
13-05-28 23.25 23.40 23.25 53,000 23.35 19.31
13-05-24 23.29 23.36 23.18 39,400 23.23 19.21
13-05-23 23.36 23.46 23.20 41,800 23.44 19.38
Date Open High Low Vol Cls adjCls
13-05-22 23.68 23.70 23.44 70,400 23.44 19.38
13-05-21 23.58 23.83 23.58 42,200 23.79 19.67
13-05-20 23.62 23.69 23.57 49,100 23.61 19.52
13-05-17 23.75 23.79 23.60 46,400 23.62 19.53
13-05-16 23.82 23.91 23.75 48,100 23.79 19.67
13-05-15 23.93 23.93 23.78 59,400 23.85 19.72
13-05-14 23.89 24.05 23.55 69,500 23.80 19.68
13-05-13 23.93 24.00 23.69 45,000 23.88 19.74
13-05-10 24.09 24.12 23.61 47,300 23.90 19.76
Date Open High Low Vol Cls adjCls
13-05-09 24.14 24.15 23.86 37,000 24.03 19.87
13-05-08 23.98 24.34 23.90 62,500 24.34 20.01
13-05-07 23.88 24.00 23.85 49,100 23.99 19.72
13-05-06 23.68 23.83 23.62 43,000 23.82 19.58
13-05-03 23.80 23.91 23.61 36,400 23.68 19.47
13-05-02 23.62 23.76 23.62 37,500 23.71 19.49
13-05-01 23.46 23.61 23.44 33,700 23.55 19.36
13-04-30 23.47 23.59 23.37 38,800 23.53 19.34
13-04-29 23.39 23.48 23.38 26,200 23.42 19.25
Date Open High Low Vol Cls adjCls
13-04-26 23.39 23.50 23.33 35,300 23.45 19.28
13-04-25 23.45 23.52 23.24 38,500 23.51 19.33
13-04-24 23.21 23.43 23.05 65,100 23.33 19.18
13-04-23 23.12 23.48 23.00 85,500 23.09 18.98
13-04-22 23.10 23.18 22.96 37,500 23.02 18.92
13-04-19 22.91 23.09 22.91 57,700 23.03 18.93
13-04-18 22.90 22.98 22.90 23,600 22.93 18.85
13-04-17 22.88 22.98 22.82 31,500 22.98 18.89
13-04-16 22.77 22.98 22.77 47,500 22.95 18.87
Date Open High Low Vol Cls adjCls
13-04-15 22.95 22.95 22.80 27,800 22.88 18.81
13-04-12 22.96 22.96 22.85 55,800 22.89 18.82
13-04-11 22.92 22.96 22.83 52,500 22.89 18.82
13-04-10 22.75 22.90 22.75 43,800 22.82 18.76
13-04-09 22.67 22.80 22.64 30,200 22.79 18.73
13-04-08 22.74 22.80 22.64 47,300 22.78 18.61
13-04-05 22.54 22.71 22.53 61,600 22.66 18.51
13-04-04 22.58 22.72 22.58 52,100 22.60 18.46
13-04-03 22.61 22.78 22.54 43,300 22.56 18.43
Date Open High Low Vol Cls adjCls
13-04-02 22.66 22.87 22.65 54,800 22.69 18.54
13-04-01 22.76 22.88 22.62 34,600 22.67 18.52
13-03-28 23.00 23.00 22.80 60,600 22.85 18.67
13-03-27 22.71 22.90 22.69 29,500 22.89 18.70
13-03-26 22.76 22.90 22.76 25,000 22.90 18.71
13-03-25 22.85 22.89 22.69 25,600 22.79 18.62
13-03-22 22.69 22.85 22.69 31,400 22.78 18.61
13-03-21 22.80 22.82 22.71 23,300 22.71 18.55
13-03-20 22.61 22.80 22.61 45,600 22.78 18.61
Date Open High Low Vol Cls adjCls
13-03-19 22.45 22.70 22.45 35,700 22.69 18.54
13-03-18 22.31 22.54 22.28 45,100 22.54 18.41
13-03-15 22.54 22.54 22.30 47,100 22.31 18.23
13-03-14 22.46 22.59 22.42 51,100 22.51 18.39
13-03-13 22.59 22.60 22.46 30,500 22.50 18.38
13-03-12 22.59 22.70 22.58 25,600 22.62 18.48
13-03-11 22.70 22.73 22.56 35,800 22.68 18.53
13-03-08 22.63 22.74 22.62 44,400 22.65 18.50
13-03-07 22.51 22.69 22.50 24,600 22.68 18.53
Date Open High Low Vol Cls adjCls
13-03-06 22.64 22.73 22.64 40,600 22.69 18.42
13-03-05 22.68 22.81 22.67 53,000 22.70 18.43
13-03-04 22.50 22.72 22.42 46,500 22.72 18.45
13-03-01 22.45 22.56 22.40 26,100 22.53 18.29
13-02-28 22.55 22.58 22.47 50,200 22.51 18.28
13-02-27 22.39 22.56 22.39 19,400 22.50 18.27
13-02-26 22.36 22.46 22.29 31,100 22.45 18.23
13-02-25 22.41 22.52 22.35 67,100 22.35 18.15
13-02-22 22.41 22.46 22.37 60,600 22.40 18.19
Date Open High Low Vol Cls adjCls
13-02-21 22.43 22.54 22.38 26,900 22.45 18.23
13-02-20 22.57 22.65 22.44 38,100 22.48 18.25
13-02-19 22.39 22.63 22.39 32,800 22.62 18.37
13-02-15 22.46 22.51 22.40 25,300 22.43 18.21
13-02-14 22.40 22.55 22.37 37,000 22.50 18.27
13-02-13 22.47 22.53 22.40 41,700 22.42 18.20
13-02-12 22.47 22.59 22.46 51,800 22.52 18.29
13-02-11 22.46 22.56 22.42 42,400 22.51 18.28
13-02-08 22.48 22.54 22.43 32,500 22.54 18.30
Date Open High Low Vol Cls adjCls
13-02-07 22.37 22.54 22.25 54,200 22.54 18.30
13-02-06 22.37 22.74 22.37 75,600 22.44 18.11
13-02-05 22.50 22.59 22.38 110,000 22.42 18.09
13-02-04 22.65 22.79 22.54 50,400 22.54 18.19
13-02-01 22.82 22.95 22.76 43,700 22.77 18.37
13-01-31 22.85 22.91 22.78 43,900 22.87 18.45
13-01-30 22.87 22.90 22.74 35,700 22.79 18.39
13-01-29 22.87 22.91 22.79 30,100 22.85 18.44
13-01-28 22.86 22.92 22.78 44,500 22.79 18.39
Date Open High Low Vol Cls adjCls
13-01-25 22.81 22.93 22.79 33,500 22.89 18.47
13-01-24 22.91 23.02 22.76 57,300 22.79 18.39
13-01-23 22.99 23.02 22.92 36,400 22.99 18.55
13-01-22 22.77 22.95 22.72 45,900 22.92 18.49
13-01-18 22.70 22.94 22.70 68,600 22.77 18.37
13-01-17 22.66 22.78 22.66 64,700 22.74 18.35
13-01-16 22.55 22.70 22.55 34,600 22.69 18.31
13-01-15 22.63 22.68 22.59 40,300 22.59 18.23
13-01-14 22.62 22.70 22.59 30,400 22.65 18.28
Date Open High Low Vol Cls adjCls
13-01-11 22.59 22.73 22.55 38,100 22.69 18.31
13-01-10 22.66 22.73 22.63 49,600 22.68 18.30
13-01-09 22.48 22.73 22.46 52,200 22.72 18.33
13-01-08 22.35 22.49 22.35 32,600 22.46 18.12
13-01-07 22.51 22.62 22.42 43,700 22.44 18.11
13-01-04 22.36 22.69 22.36 48,300 22.62 18.25
13-01-03 22.39 22.50 22.14 85,200 22.40 18.07
13-01-02 21.91 22.42 21.86 116,700 22.33 18.02
12-12-31 21.33 21.66 21.33 48,000 21.66 17.48
Date Open High Low Vol Cls adjCls
12-12-28 21.52 21.52 21.31 61,800 21.32 17.20
12-12-27 21.57 21.65 21.40 50,400 21.54 17.38
12-12-26 21.71 21.78 21.64 33,200 21.76 17.44
12-12-24 21.77 21.78 21.67 44,600 21.77 17.45
12-12-21 21.58 21.81 21.58 48,200 21.70 17.40
12-12-20 21.63 21.73 21.60 51,200 21.65 17.36
12-12-19 21.53 21.71 21.51 36,900 21.61 17.32
12-12-18 21.45 21.84 21.45 96,600 21.61 17.32
12-12-17 21.56 21.60 21.47 75,700 21.50 17.24
Date Open High Low Vol Cls adjCls
12-12-14 21.70 21.72 21.55 31,000 21.56 17.28
12-12-13 21.82 21.85 21.68 41,200 21.68 17.38
12-12-12 21.88 21.95 21.71 48,300 21.78 17.46
12-12-11 21.85 21.99 21.81 35,000 21.96 17.61
12-12-10 21.75 22.10 21.72 91,300 22.04 17.56
12-12-07 21.76 22.02 21.76 36,600 21.84 17.40
12-12-06 21.96 22.08 21.75 41,800 21.82 17.38
12-12-05 22.13 22.20 22.02 40,800 22.08 17.59
12-12-04 22.12 22.23 22.12 37,000 22.20 17.68
Date Open High Low Vol Cls adjCls
12-12-03 22.35 22.38 22.06 60,200 22.18 17.67
12-11-30 22.31 22.45 22.19 51,000 22.32 17.78
12-11-29 22.41 22.45 22.36 31,500 22.36 17.81
12-11-28 22.43 22.52 22.43 32,000 22.44 17.88
12-11-27 22.31 22.54 22.31 64,000 22.53 17.95
12-11-26 22.40 22.40 22.24 42,700 22.34 17.80
12-11-23 22.23 22.36 22.23 15,200 22.36 17.81
12-11-21 22.15 22.27 22.05 54,300 22.24 17.72
12-11-20 21.90 22.15 21.90 41,300 21.99 17.52
Date Open High Low Vol Cls adjCls
12-11-19 21.65 22.04 21.65 83,300 22.00 17.53
12-11-16 20.55 21.47 20.55 114,000 21.37 17.02
12-11-15 20.77 20.89 20.11 275,400 20.67 16.47
12-11-14 21.92 22.05 20.81 218,800 20.92 16.66
12-11-13 22.40 22.40 21.95 97,100 22.05 17.56
12-11-12 22.53 22.57 22.22 73,400 22.50 17.92
12-11-09 22.81 22.81 22.65 20,200 22.66 18.05
12-11-08 22.86 22.92 22.74 47,500 22.85 18.20
12-11-07 22.96 23.15 22.96 43,000 23.00 18.21
Date Open High Low Vol Cls adjCls
12-11-06 23.10 23.11 22.92 54,100 23.08 18.27
12-11-05 23.06 23.18 23.06 40,600 23.12 18.31
12-11-02 23.15 23.23 23.05 21,900 23.13 18.31
12-11-01 23.01 23.16 22.97 29,500 23.10 18.29
12-10-31 23.14 23.14 22.83 74,900 22.97 18.19
12-10-26 23.04 23.06 22.91 36,600 23.05 18.25
12-10-25 23.00 23.07 22.91 47,100 23.00 18.21
12-10-24 22.92 22.94 22.80 35,700 22.89 18.12
12-10-23 22.90 22.97 22.72 63,100 22.84 18.08
Date Open High Low Vol Cls adjCls
12-10-22 22.99 23.01 22.91 51,200 22.93 18.15
12-10-19 23.11 23.14 22.95 44,900 22.97 18.19
12-10-18 23.13 23.30 23.00 58,700 23.09 18.28
12-10-17 23.38 23.43 23.14 51,500 23.20 18.37
12-10-16 23.17 23.46 23.12 74,300 23.43 18.55
12-10-15 23.31 23.33 23.00 53,200 23.22 18.38
12-10-12 22.95 23.16 22.95 24,600 23.09 18.28
12-10-11 22.91 23.07 22.91 65,200 22.99 18.20
12-10-10 23.27 23.33 23.01 48,800 23.01 18.22
Date Open High Low Vol Cls adjCls
12-10-09 23.31 23.35 23.23 34,300 23.34 18.48
12-10-08 23.28 23.47 23.19 29,700 23.45 18.46
12-10-05 23.22 23.49 23.19 36,700 23.35 18.38
12-10-04 23.10 23.29 23.08 49,200 23.27 18.31
12-10-03 23.10 23.20 23.04 48,200 23.07 18.16
12-10-02 23.22 23.40 23.07 47,800 23.19 18.25
12-10-01 23.28 23.49 23.15 41,600 23.27 18.31
12-09-28 23.48 23.56 23.26 72,200 23.28 18.32
12-09-27 23.42 23.54 23.35 32,700 23.47 18.47
Date Open High Low Vol Cls adjCls
12-09-26 23.36 23.56 23.33 33,800 23.48 18.48
12-09-25 23.38 23.48 23.34 48,700 23.44 18.45
12-09-24 23.15 23.44 23.15 42,600 23.44 18.45
12-09-21 23.25 23.25 23.16 27,700 23.25 18.30
12-09-20 23.04 23.25 23.00 48,600 23.24 18.29
12-09-19 22.91 23.15 22.91 44,000 23.15 18.22
12-09-18 22.93 23.01 22.90 27,600 22.96 18.07
12-09-17 23.01 23.02 22.90 38,000 22.94 18.05
12-09-14 23.06 23.10 22.95 39,300 23.09 18.17
Date Open High Low Vol Cls adjCls
12-09-13 23.05 23.13 23.04 31,800 23.09 18.17
12-09-12 23.37 23.37 23.02 50,800 23.02 18.12
12-09-11 23.41 23.41 23.14 54,700 23.30 18.23
12-09-10 23.03 23.14 22.93 42,100 23.05 18.03
12-09-07 23.01 23.20 22.90 47,800 23.15 18.11
12-09-06 22.90 23.17 22.87 48,600 23.04 18.02
12-09-05 23.19 23.19 22.80 87,300 23.00 17.99
12-09-04 23.26 23.57 23.17 88,900 23.25 18.19
12-08-31 23.41 23.42 23.26 26,900 23.30 18.23
Date Open High Low Vol Cls adjCls
12-08-30 23.36 23.39 23.26 43,900 23.35 18.27
12-08-29 23.56 23.68 23.45 42,600 23.49 18.38
12-08-28 23.33 23.80 23.33 99,900 23.68 18.52
12-08-27 23.31 23.37 23.30 35,100 23.37 18.28
12-08-24 23.17 23.35 23.17 28,400 23.35 18.27
12-08-23 23.17 23.33 23.17 27,800 23.28 18.21
12-08-22 23.25 23.29 23.17 37,200 23.25 18.19
12-08-21 23.19 23.33 23.12 40,900 23.30 18.23
12-08-20 23.16 23.21 23.11 36,400 23.19 18.14
Date Open High Low Vol Cls adjCls
12-08-17 22.91 23.10 22.91 25,200 23.10 18.07
12-08-16 22.87 22.98 22.82 37,100 22.97 17.97
12-08-15 22.71 22.82 22.61 46,300 22.82 17.85
12-08-14 22.66 22.86 22.51 45,700 22.82 17.85
12-08-13 22.76 22.92 22.71 52,500 22.78 17.82
12-08-10 23.13 23.21 22.84 42,100 22.91 17.92
12-08-09 23.38 23.38 23.16 51,600 23.19 18.14
12-08-08 23.28 23.49 23.26 21,200 23.40 18.20
12-08-07 23.26 23.54 23.26 68,000 23.40 18.20
Date Open High Low Vol Cls adjCls
12-08-06 23.05 23.26 23.01 56,500 23.25 18.08
12-08-03 22.92 23.19 22.91 43,100 23.12 17.98
12-08-02 22.69 22.98 22.68 41,100 22.98 17.87
12-08-01 22.88 22.96 22.81 34,600 22.95 17.85
12-07-31 22.70 22.74 22.64 30,200 22.74 17.68
12-07-30 22.65 22.72 22.59 35,800 22.70 17.65
12-07-27 22.63 22.76 22.56 52,400 22.68 17.64
12-07-26 22.53 22.67 22.53 56,800 22.64 17.61
12-07-25 22.50 22.64 22.45 53,100 22.59 17.57
Date Open High Low Vol Cls adjCls
12-07-24 22.42 22.50 22.42 52,600 22.49 17.49
12-07-23 22.40 22.54 22.38 38,000 22.53 17.52
12-07-20 22.35 22.55 22.35 51,900 22.51 17.50
12-07-19 22.41 22.51 22.36 50,500 22.51 17.50
12-07-18 22.46 22.54 22.40 44,600 22.47 17.47
12-07-17 22.34 22.50 22.27 52,500 22.49 17.49
12-07-16 22.36 22.50 22.27 54,400 22.43 17.44
12-07-13 22.33 22.37 22.25 49,200 22.37 17.40
12-07-12 22.15 22.37 22.06 54,500 22.35 17.38
Date Open High Low Vol Cls adjCls
12-07-11 22.10 22.23 22.10 43,000 22.16 17.23
12-07-10 22.07 22.20 22.04 66,600 22.10 17.19
12-07-09 22.14 22.27 22.13 123,700 22.19 17.15
12-07-06 22.07 22.20 22.07 80,500 22.17 17.13
12-07-05 22.26 22.40 22.21 75,900 22.32 17.25
12-07-03 22.01 22.42 22.01 48,900 22.40 17.31
12-07-02 22.00 22.28 21.97 51,600 22.04 17.03
12-06-29 22.37 22.37 22.00 67,100 22.11 17.08
12-06-28 21.96 22.14 21.95 72,300 22.06 17.05
Date Open High Low Vol Cls adjCls
12-06-27 22.34 22.38 22.11 63,000 22.11 17.08
12-06-26 22.23 22.32 22.14 70,200 22.25 17.19
12-06-25 22.13 22.18 22.01 51,200 22.14 17.11
12-06-22 22.02 22.23 21.99 33,700 22.18 17.14
12-06-21 22.00 22.07 21.89 49,800 22.05 17.04
12-06-20 21.91 21.98 21.78 39,900 21.98 16.98
12-06-19 21.77 22.04 21.69 62,000 21.98 16.98
12-06-18 21.46 21.76 21.46 53,000 21.63 16.71
12-06-15 21.57 21.82 21.46 55,800 21.54 16.64
Date Open High Low Vol Cls adjCls
12-06-14 21.55 21.56 21.40 38,800 21.47 16.59
12-06-13 21.61 21.61 21.31 92,800 21.44 16.57
12-06-12 21.62 21.79 21.62 35,100 21.71 16.78
12-06-11 21.75 21.83 21.66 34,400 21.67 16.74
12-06-08 21.70 21.83 21.56 33,900 21.74 16.80
12-06-07 21.86 22.09 21.70 36,800 21.80 16.84
12-06-06 21.57 21.96 21.50 38,200 21.91 16.82
12-06-05 21.31 21.50 21.26 27,400 21.50 16.51
12-06-04 21.43 21.49 21.26 28,200 21.45 16.47
Date Open High Low Vol Cls adjCls
12-06-01 21.34 21.52 21.32 34,300 21.52 16.52
12-05-31 21.58 21.67 21.51 39,500 21.64 16.61
12-05-30 21.60 21.88 21.48 64,800 21.48 16.49
12-05-29 22.17 22.20 21.76 40,300 21.79 16.73
12-05-25 22.10 22.20 21.97 40,800 22.09 16.96
12-05-24 21.86 22.10 21.76 34,400 22.10 16.97
12-05-23 21.30 21.71 21.23 37,000 21.71 16.67
12-05-22 21.29 21.39 21.24 41,000 21.33 16.38
12-05-21 20.72 21.20 20.72 70,100 21.19 16.27
Date Open High Low Vol Cls adjCls
12-05-18 21.20 21.25 20.71 82,200 20.78 15.95
12-05-17 21.67 21.83 21.26 64,600 21.27 16.33
12-05-16 21.55 21.72 21.55 43,400 21.72 16.68
12-05-15 21.78 21.89 21.51 50,000 21.51 16.51
12-05-14 22.08 22.15 21.75 58,600 21.80 16.74
12-05-11 22.16 22.19 22.08 22,000 22.15 17.01
12-05-10 22.24 22.24 22.03 37,700 22.22 17.06
12-05-09 21.94 22.18 21.88 37,800 22.18 17.03
12-05-08 22.12 22.32 22.12 46,700 22.27 16.99
Date Open High Low Vol Cls adjCls
12-05-07 22.00 22.32 22.00 34,000 22.31 17.02
12-05-04 22.15 22.15 21.98 38,400 22.05 16.82
12-05-03 22.34 22.34 22.06 50,000 22.06 16.83
12-05-02 22.24 22.34 22.16 50,000 22.34 17.04
12-05-01 22.33 22.40 22.21 68,200 22.28 17.00
12-04-30 22.37 22.42 22.31 49,000 22.40 17.09
12-04-27 22.18 22.24 22.06 38,400 22.22 16.95
12-04-26 22.14 22.29 22.07 66,000 22.24 16.97
12-04-25 22.15 22.15 22.01 39,000 22.08 16.85
Date Open High Low Vol Cls adjCls
12-04-24 22.08 22.08 21.85 33,500 21.94 16.74
12-04-23 21.88 22.06 21.83 36,900 21.96 16.75
12-04-20 21.89 22.06 21.88 35,400 21.88 16.69
12-04-19 21.85 21.93 21.74 63,000 21.91 16.72
12-04-18 21.73 21.84 21.69 39,500 21.75 16.59
12-04-17 21.96 21.96 21.70 41,200 21.70 16.56
12-04-16 21.89 21.91 21.75 58,300 21.83 16.66
12-04-13 21.60 21.77 21.42 68,400 21.73 16.58
12-04-12 21.69 21.69 21.50 48,800 21.60 16.48
Date Open High Low Vol Cls adjCls
12-04-11 21.45 21.74 21.36 51,100 21.74 16.59
12-04-10 21.42 21.55 21.34 42,600 21.40 16.33
12-04-09 21.40 21.66 21.40 31,200 21.59 16.37
12-04-05 21.51 21.66 21.50 44,600 21.50 16.30
12-04-04 21.67 21.75 21.57 57,800 21.58 16.36
12-04-03 21.70 21.87 21.69 71,400 21.81 16.53
12-04-02 21.75 21.82 21.70 58,300 21.78 16.51
12-03-30 21.76 21.85 21.69 57,400 21.85 16.56
12-03-29 21.56 21.80 21.53 30,800 21.80 16.52
Date Open High Low Vol Cls adjCls
12-03-28 21.68 21.77 21.53 42,700 21.67 16.43
12-03-27 21.56 21.77 21.56 47,100 21.76 16.49
12-03-26 21.57 21.78 21.54 46,800 21.62 16.39
12-03-23 21.27 21.49 21.27 32,400 21.49 16.29
12-03-22 21.11 21.37 21.11 43,300 21.32 16.16
12-03-21 21.06 21.23 21.06 38,800 21.20 16.07
12-03-20 21.04 21.13 21.00 55,000 21.11 16.00
12-03-19 21.22 21.34 21.08 81,100 21.13 16.02
12-03-16 21.63 21.73 21.24 91,400 21.37 16.20
Date Open High Low Vol Cls adjCls
12-03-15 21.83 21.92 21.65 23,200 21.74 16.48
12-03-14 21.92 22.00 21.80 38,800 21.83 16.55
12-03-13 21.81 22.03 21.81 30,600 22.01 16.68
12-03-12 21.91 21.99 21.79 54,800 21.85 16.56
12-03-09 21.85 22.04 21.85 47,300 21.99 16.67
12-03-08 21.96 22.10 21.70 74,800 21.95 16.64
12-03-07 21.80 22.13 21.80 44,200 22.07 16.62
12-03-06 22.07 22.07 21.77 54,500 21.79 16.41
12-03-05 22.11 22.22 22.03 63,400 22.10 16.65
Date Open High Low Vol Cls adjCls
12-03-02 22.43 22.48 22.18 65,000 22.21 16.73
12-03-01 22.29 22.58 22.29 58,000 22.50 16.95
12-02-29 22.47 22.60 22.23 41,100 22.36 16.84
12-02-28 22.17 22.40 22.17 28,700 22.40 16.87
12-02-27 22.38 22.38 22.16 50,000 22.23 16.74
12-02-24 22.33 22.52 22.25 60,000 22.37 16.85
12-02-23 22.25 22.34 22.20 44,300 22.28 16.78
12-02-22 21.87 22.18 21.87 34,100 22.18 16.71
12-02-21 21.83 21.97 21.79 59,200 21.96 16.54
Date Open High Low Vol Cls adjCls
12-02-17 21.75 21.90 21.72 30,500 21.81 16.43
12-02-16 21.64 21.88 21.52 43,100 21.80 16.42
12-02-15 21.58 21.66 21.53 32,300 21.59 16.26
12-02-14 21.78 21.78 21.54 46,400 21.63 16.29
12-02-13 21.90 21.90 21.65 41,400 21.75 16.38
12-02-10 21.60 21.79 21.56 21,200 21.79 16.41
12-02-09 21.70 21.86 21.64 35,600 21.77 16.40
12-02-08 21.77 21.93 21.77 47,300 21.89 16.38
12-02-07 21.58 21.89 21.56 46,500 21.89 16.38
Date Open High Low Vol Cls adjCls
12-02-06 21.47 21.81 21.47 35,400 21.67 16.22
12-02-03 21.55 21.64 21.50 70,500 21.56 16.13
12-02-02 21.64 21.64 21.55 69,900 21.58 16.15
12-02-01 21.66 21.80 21.64 57,900 21.68 16.22
12-01-31 21.74 21.74 21.62 48,800 21.70 16.24
12-01-30 21.65 21.80 21.60 40,000 21.66 16.21
12-01-27 21.72 21.80 21.54 54,500 21.64 16.19
12-01-26 21.74 21.98 21.72 56,300 21.83 16.34
12-01-25 21.51 21.79 21.50 75,800 21.78 16.30
Date Open High Low Vol Cls adjCls
12-01-24 21.46 21.58 21.35 41,700 21.58 16.15
12-01-23 21.39 21.58 21.39 39,400 21.55 16.13
12-01-20 21.09 21.34 21.08 45,000 21.32 15.96
12-01-19 21.06 21.18 20.94 50,400 21.18 15.85
12-01-18 21.01 21.14 20.97 31,500 21.08 15.78
12-01-17 20.96 21.10 20.77 63,900 21.10 15.79
12-01-13 20.95 21.10 20.92 36,700 20.99 15.71
12-01-12 20.75 21.22 20.75 34,100 21.13 15.81
12-01-11 20.84 20.88 20.77 69,300 20.85 15.60
Date Open High Low Vol Cls adjCls
12-01-10 20.96 21.04 20.91 56,000 20.98 15.70
12-01-09 20.90 21.05 20.85 49,700 20.98 15.70
12-01-06 20.98 21.06 20.93 61,300 20.94 15.67
12-01-05 20.96 21.10 20.85 32,700 21.10 15.79
12-01-04 20.97 21.10 20.93 31,600 21.10 15.79
12-01-03 21.00 21.15 20.96 50,100 21.07 15.77
11-12-30 20.94 20.94 20.82 29,300 20.87 15.62
11-12-29 20.72 21.00 20.72 36,600 20.90 15.64
11-12-28 20.88 21.03 20.57 42,700 20.81 15.57
Date Open High Low Vol Cls adjCls
11-12-27 20.87 21.13 20.87 50,800 21.04 15.64
11-12-23 21.01 21.01 20.85 45,100 20.97 15.59
11-12-22 20.73 21.00 20.69 35,600 20.96 15.58
11-12-21 20.75 20.75 20.61 30,000 20.74 15.42
11-12-20 20.66 20.83 20.58 43,200 20.79 15.46
11-12-19 20.69 20.78 20.57 50,700 20.63 15.34
11-12-16 20.25 20.62 20.22 43,600 20.62 15.33
11-12-15 20.33 20.41 20.21 31,500 20.32 15.11
11-12-14 20.05 20.39 20.05 37,200 20.37 15.14
Date Open High Low Vol Cls adjCls
11-12-13 20.22 20.29 20.00 95,800 20.05 14.90
11-12-12 20.51 20.55 20.20 46,800 20.20 15.02
11-12-09 20.67 20.81 20.59 37,600 20.65 15.35
11-12-08 20.64 20.84 20.54 41,200 20.75 15.43
11-12-07 20.86 21.02 20.84 26,100 20.95 15.47
11-12-06 20.94 21.00 20.85 39,300 20.95 15.47
11-12-05 20.72 20.95 20.68 27,800 20.94 15.46
11-12-02 20.60 20.76 20.56 29,700 20.67 15.26
11-12-01 20.64 20.74 20.56 22,000 20.60 15.21
Date Open High Low Vol Cls adjCls
11-11-30 20.53 20.88 20.53 49,700 20.74 15.31
11-11-29 20.34 20.40 20.23 34,400 20.26 14.96
11-11-28 20.44 20.50 20.36 49,800 20.40 15.06
11-11-25 20.05 20.36 20.05 13,000 20.29 14.98
11-11-23 20.10 20.18 20.02 36,400 20.05 14.81
11-11-22 20.12 20.32 20.01 45,200 20.21 14.92
11-11-21 20.06 20.32 20.00 70,100 20.20 14.92
11-11-18 20.56 20.56 20.35 37,700 20.36 15.03
11-11-17 20.95 20.98 20.46 49,000 20.55 15.17
Date Open High Low Vol Cls adjCls
11-11-16 20.76 21.00 20.75 54,800 20.95 15.47
11-11-15 20.71 20.96 20.71 32,500 20.85 15.40
11-11-14 20.65 20.99 20.57 54,000 20.86 15.40
11-11-11 20.58 20.73 20.58 34,700 20.63 15.23
11-11-10 20.62 20.67 20.55 23,700 20.55 15.17
11-11-09 20.49 20.70 20.49 45,400 20.57 15.19
11-11-08 20.81 20.99 20.76 28,600 20.99 15.40
11-11-07 20.53 20.87 20.53 35,800 20.86 15.30
11-11-04 20.71 20.85 20.61 30,600 20.82 15.27
Date Open High Low Vol Cls adjCls
11-11-03 20.73 20.87 20.63 37,800 20.73 15.21
11-11-02 20.49 20.80 20.48 32,300 20.77 15.23
11-11-01 20.41 20.59 20.32 40,600 20.44 14.99
11-10-31 20.80 20.94 20.73 37,900 20.73 15.21
11-10-28 20.76 20.97 20.74 22,000 20.82 15.27
11-10-27 20.97 21.00 20.83 36,900 20.92 15.34
11-10-26 20.78 20.93 20.69 43,500 20.82 15.27
11-10-25 20.75 20.96 20.68 41,600 20.71 15.19
11-10-24 20.43 20.81 20.37 31,800 20.72 15.20
Date Open High Low Vol Cls adjCls
11-10-21 20.41 20.76 20.39 56,900 20.50 15.04
11-10-20 20.46 20.51 20.21 46,900 20.25 14.85
11-10-19 20.27 20.50 20.17 37,300 20.45 15.00
11-10-18 20.18 20.35 20.11 39,600 20.35 14.93
11-10-17 20.00 20.25 19.86 60,400 20.18 14.80
11-10-14 20.00 20.27 19.81 74,600 20.00 14.67
11-10-13 19.76 20.00 19.49 107,200 20.00 14.67
11-10-12 19.98 20.11 19.83 73,400 19.94 14.63
11-10-11 19.96 20.02 19.85 36,800 19.92 14.61
Date Open High Low Vol Cls adjCls
11-10-10 19.80 20.40 19.80 71,800 20.11 14.65
11-10-07 19.86 19.95 19.60 37,900 19.64 14.31
11-10-06 19.44 19.87 19.30 28,000 19.79 14.41
11-10-05 19.45 19.45 19.07 85,200 19.35 14.09
11-10-04 19.12 19.38 18.61 100,800 19.36 14.10
11-10-03 19.51 19.92 19.43 88,800 19.45 14.17
11-09-30 20.34 20.39 19.52 98,100 19.52 14.22
11-09-29 20.42 20.49 20.20 45,500 20.26 14.76
11-09-28 20.47 20.58 20.28 33,000 20.34 14.82
Date Open High Low Vol Cls adjCls
11-09-27 20.64 20.64 20.35 52,200 20.37 14.84
11-09-26 20.22 20.43 20.18 63,400 20.36 14.83
11-09-23 20.21 20.21 19.97 41,300 20.17 14.69
11-09-22 20.10 20.27 19.96 47,200 20.27 14.76
11-09-21 20.72 20.83 20.44 30,300 20.44 14.89
11-09-20 20.72 20.74 20.53 31,800 20.64 15.03
11-09-19 20.40 20.60 20.36 29,100 20.60 15.00
11-09-16 20.53 20.65 20.49 47,400 20.54 14.96
11-09-15 20.52 20.61 20.37 47,100 20.61 15.01
Date Open High Low Vol Cls adjCls
11-09-14 20.60 20.62 20.33 43,600 20.46 14.90
11-09-13 20.50 20.57 20.34 36,300 20.57 14.98
11-09-12 20.60 20.60 20.30 37,800 20.45 14.90
11-09-09 20.70 20.86 20.62 32,500 20.67 15.06
11-09-08 21.05 21.06 20.65 35,200 20.71 15.08
11-09-07 21.13 21.25 21.00 75,500 21.15 15.30
11-09-06 20.72 21.07 20.59 46,000 21.06 15.24
11-09-02 21.13 21.13 20.78 75,700 20.89 15.12
11-09-01 21.62 21.63 21.16 71,400 21.31 15.42
Date Open High Low Vol Cls adjCls
11-08-31 21.58 21.78 21.40 91,600 21.53 15.58
11-08-30 21.15 21.46 21.15 67,000 21.35 15.45
11-08-29 20.81 21.15 20.81 115,200 21.10 15.27
11-08-26 20.45 20.74 20.45 72,800 20.63 14.93
11-08-25 20.20 20.54 20.20 53,700 20.39 14.75
11-08-24 20.14 20.20 20.02 42,200 20.20 14.62
11-08-23 20.03 20.17 19.79 39,900 20.05 14.51
11-08-22 20.08 20.29 19.62 46,600 19.89 14.39
11-08-19 20.00 20.21 19.90 54,400 19.95 14.44
Date Open High Low Vol Cls adjCls
11-08-18 20.14 20.25 19.75 67,900 20.15 14.58
11-08-17 20.49 20.59 20.30 69,600 20.35 14.72
11-08-16 20.54 20.54 20.25 51,800 20.39 14.75
11-08-15 19.96 20.60 19.96 88,900 20.51 14.84
11-08-12 19.97 20.00 19.71 67,000 19.91 14.41
11-08-11 19.24 19.82 19.21 54,900 19.74 14.28
11-08-10 18.62 19.32 18.60 75,300 19.04 13.78
11-08-09 18.05 19.29 17.74 103,400 18.81 13.61
11-08-08 19.47 19.50 17.70 190,000 18.26 13.11
Date Open High Low Vol Cls adjCls
11-08-05 19.90 20.04 18.27 193,200 19.67 14.12
11-08-04 20.73 20.76 19.83 93,800 19.90 14.29
11-08-03 20.76 20.84 20.43 65,400 20.74 14.89
11-08-02 20.60 20.84 20.56 77,300 20.71 14.87
11-08-01 20.25 20.58 20.18 63,300 20.57 14.77
11-07-29 20.18 20.18 19.82 89,100 20.06 14.40
11-07-28 20.42 20.45 20.12 76,700 20.27 14.55
11-07-27 20.81 20.83 20.41 48,500 20.51 14.73
11-07-26 20.99 20.99 20.78 42,700 20.83 14.96
Date Open High Low Vol Cls adjCls
11-07-25 21.11 21.11 20.90 81,500 20.98 15.06
11-07-22 21.10 21.14 21.02 56,800 21.13 15.17
11-07-21 21.05 21.10 20.90 46,100 21.03 15.10
11-07-20 20.69 21.02 20.69 55,800 20.98 15.06
11-07-19 20.77 20.79 20.69 40,000 20.79 14.93
11-07-18 20.84 20.84 20.53 46,300 20.64 14.82
11-07-15 20.98 20.98 20.73 59,600 20.79 14.93
11-07-14 20.99 20.99 20.85 36,500 20.89 15.00
11-07-13 21.05 21.05 20.88 35,200 20.91 15.01
Date Open High Low Vol Cls adjCls
11-07-12 21.04 21.04 20.92 48,700 20.98 15.06
11-07-11 20.95 20.99 20.87 30,400 20.97 15.06
11-07-08 20.79 21.05 20.71 61,300 21.02 15.09
11-07-07 20.97 20.97 20.86 65,000 20.89 15.00
11-07-06 21.06 21.06 20.85 59,400 20.91 14.91
11-07-05 20.94 20.94 20.77 42,700 20.91 14.91
11-07-01 20.71 20.93 20.64 43,100 20.90 14.91
11-06-30 20.81 20.86 20.65 49,600 20.65 14.73
11-06-29 20.94 20.99 20.67 42,900 20.75 14.80
Date Open High Low Vol Cls adjCls
11-06-28 20.87 20.90 20.83 44,500 20.85 14.87
11-06-27 20.59 20.92 20.59 71,200 20.75 14.80
11-06-24 21.13 21.13 20.56 75,000 20.68 14.75
11-06-23 20.88 21.13 20.83 87,000 21.13 15.07
11-06-22 20.87 21.03 20.86 78,200 20.97 14.96
11-06-21 20.70 20.87 20.63 81,900 20.87 14.88
11-06-20 20.39 20.78 20.39 75,400 20.66 14.73
11-06-17 20.42 20.44 20.35 52,200 20.44 14.58
11-06-16 20.33 20.50 20.22 58,200 20.35 14.51
Date Open High Low Vol Cls adjCls
11-06-15 20.40 20.50 20.11 71,900 20.24 14.44
11-06-14 20.32 20.62 20.12 45,100 20.53 14.64
11-06-13 20.45 20.45 20.03 48,700 20.17 14.39
11-06-10 20.68 20.68 20.40 46,200 20.46 14.59
11-06-09 20.72 20.79 20.63 68,800 20.65 14.73
11-06-08 20.78 20.78 20.62 58,800 20.72 14.68
11-06-07 20.56 20.74 20.44 48,800 20.70 14.66
11-06-06 20.45 20.53 20.36 51,800 20.40 14.45
11-06-03 20.35 20.55 20.07 62,500 20.45 14.49
Date Open High Low Vol Cls adjCls
11-06-02 20.75 20.79 20.41 107,000 20.48 14.51
11-06-01 20.79 20.85 20.71 83,200 20.74 14.69
11-05-31 20.89 20.91 20.75 49,300 20.80 14.73
11-05-27 20.97 20.99 20.81 29,600 20.82 14.75
11-05-26 21.05 21.10 20.73 59,700 20.88 14.79
11-05-25 20.88 20.88 20.66 111,900 20.78 14.72
11-05-24 20.69 20.70 20.54 112,100 20.65 14.63
11-05-23 20.39 20.62 20.35 86,000 20.61 14.60
11-05-20 20.39 20.44 20.30 63,500 20.44 14.48
Date Open High Low Vol Cls adjCls
11-05-19 20.35 20.38 20.27 71,100 20.30 14.38
11-05-18 20.27 20.36 20.19 63,400 20.28 14.37
11-05-17 20.36 20.39 20.20 65,200 20.21 14.32
11-05-16 20.27 20.39 20.18 90,700 20.30 14.38
11-05-13 20.45 20.46 20.18 96,200 20.28 14.37
11-05-12 19.90 20.22 19.83 114,000 20.17 14.29
11-05-11 19.81 19.89 19.76 64,700 19.89 14.09
11-05-10 19.81 19.96 19.77 61,200 19.79 14.02
11-05-09 19.70 19.83 19.70 52,000 19.83 13.95
Date Open High Low Vol Cls adjCls
11-05-06 19.58 19.70 19.58 47,200 19.69 13.85
11-05-05 19.55 19.57 19.46 67,600 19.56 13.76
11-05-04 19.54 19.55 19.42 86,000 19.51 13.72
11-05-03 19.25 19.45 19.24 154,000 19.42 13.66
11-05-02 19.14 19.19 19.08 46,000 19.17 13.48
11-04-29 19.07 19.13 19.05 51,000 19.07 13.41
11-04-28 19.08 19.09 18.98 52,900 19.04 13.39
11-04-27 18.98 19.03 18.93 57,100 19.03 13.39
11-04-26 18.93 18.99 18.87 73,200 18.98 13.35
Date Open High Low Vol Cls adjCls
11-04-25 18.91 18.91 18.85 57,200 18.86 13.27
11-04-21 18.81 18.88 18.78 71,400 18.88 13.28
11-04-20 18.79 18.79 18.71 62,800 18.75 13.19
11-04-19 18.65 18.72 18.63 37,700 18.70 13.15
11-04-18 18.67 18.68 18.53 30,800 18.68 13.14
11-04-15 18.77 18.77 18.66 56,500 18.70 13.15
11-04-14 18.67 18.69 18.60 41,700 18.66 13.13
11-04-13 18.72 18.72 18.57 48,500 18.63 13.10
11-04-12 18.57 18.64 18.47 69,900 18.63 13.10
Date Open High Low Vol Cls adjCls
11-04-11 18.82 18.82 18.64 48,600 18.67 13.13
11-04-08 18.82 18.82 18.73 35,600 18.75 13.19
11-04-07 18.82 18.82 18.72 53,400 18.76 13.20
11-04-06 18.90 18.93 18.86 43,400 18.91 13.21
11-04-05 18.84 18.90 18.74 64,500 18.86 13.18
11-04-04 18.78 18.82 18.76 42,900 18.82 13.15
11-04-01 18.88 18.88 18.75 54,400 18.85 13.17
11-03-31 18.85 18.85 18.77 58,300 18.83 13.16
11-03-30 18.85 18.85 18.78 36,500 18.83 13.16
Date Open High Low Vol Cls adjCls
11-03-29 18.77 18.80 18.76 22,800 18.78 13.12
11-03-28 18.82 18.84 18.74 58,300 18.81 13.14
11-03-25 18.71 18.80 18.68 35,000 18.80 13.14
11-03-24 18.65 18.77 18.65 23,900 18.74 13.10
11-03-23 18.74 18.74 18.61 28,000 18.69 13.06
11-03-22 18.61 18.75 18.45 41,000 18.74 13.10
11-03-21 18.69 18.69 18.44 48,900 18.66 13.04
11-03-18 18.42 18.56 18.41 38,500 18.55 12.96
11-03-17 18.47 18.51 18.36 43,000 18.39 12.85
Date Open High Low Vol Cls adjCls
11-03-16 18.55 18.61 18.32 48,200 18.41 12.86
11-03-15 18.37 18.57 18.30 63,800 18.55 12.96
11-03-14 18.54 18.60 18.51 35,500 18.55 12.96
11-03-11 18.54 18.69 18.54 33,600 18.64 13.03
11-03-10 18.59 18.75 18.57 34,500 18.63 13.02
11-03-09 18.73 18.74 18.67 26,400 18.74 13.10
11-03-08 18.70 18.85 18.70 34,500 18.84 13.08
11-03-07 18.64 18.85 18.64 57,900 18.75 13.02
11-03-04 18.81 18.81 18.63 68,600 18.69 12.97
Date Open High Low Vol Cls adjCls
11-03-03 18.70 18.85 18.70 99,400 18.79 13.04
11-03-02 18.61 18.75 18.57 98,400 18.75 13.02
11-03-01 18.67 18.69 18.56 70,900 18.62 12.93
11-02-28 18.57 18.71 18.57 42,300 18.71 12.99
11-02-25 18.53 18.62 18.51 60,500 18.62 12.93
11-02-24 18.52 18.57 18.45 32,100 18.53 12.86
11-02-23 18.47 18.56 18.43 37,200 18.48 12.83
11-02-22 18.44 18.59 18.43 76,300 18.48 12.83
11-02-18 18.49 18.59 18.49 32,700 18.59 12.90
Date Open High Low Vol Cls adjCls
11-02-17 18.60 18.60 18.52 37,300 18.55 12.88
11-02-16 18.52 18.58 18.51 29,800 18.58 12.90
11-02-15 18.45 18.55 18.45 34,400 18.54 12.87
11-02-14 18.57 18.60 18.50 36,900 18.53 12.86
11-02-11 18.46 18.56 18.46 37,200 18.56 12.88
11-02-10 18.39 18.54 18.39 37,400 18.54 12.87
11-02-09 18.51 18.57 18.48 40,500 18.50 12.84
11-02-08 18.66 18.73 18.62 59,000 18.71 12.90
11-02-07 18.59 18.70 18.59 65,700 18.65 12.86
Date Open High Low Vol Cls adjCls
11-02-04 18.53 18.64 18.53 39,800 18.59 12.82
11-02-03 18.50 18.58 18.46 73,900 18.56 12.80
11-02-02 18.42 18.51 18.42 48,300 18.49 12.75
11-02-01 18.39 18.54 18.39 57,000 18.53 12.78
11-01-31 18.50 18.50 18.30 46,800 18.41 12.70
11-01-28 18.51 18.51 18.34 23,400 18.42 12.70
11-01-27 18.49 18.49 18.39 49,400 18.46 12.73
11-01-26 18.52 18.52 18.43 51,500 18.43 12.71
11-01-25 18.41 18.54 18.37 50,700 18.52 12.77
Date Open High Low Vol Cls adjCls
11-01-24 18.44 18.58 18.44 83,900 18.49 12.75
11-01-21 18.33 18.55 18.32 39,400 18.51 12.76
11-01-20 18.21 18.37 18.21 36,300 18.36 12.66
11-01-19 18.25 18.32 18.23 31,200 18.25 12.58
11-01-18 18.35 18.40 18.21 69,300 18.26 12.59
11-01-14 18.47 18.47 18.36 42,600 18.36 12.66
11-01-13 18.44 18.54 18.39 35,900 18.44 12.72
11-01-12 18.36 18.49 18.33 43,300 18.42 12.70
11-01-11 18.50 18.50 18.36 28,800 18.46 12.73
Date Open High Low Vol Cls adjCls
11-01-10 18.38 18.60 18.38 38,600 18.59 12.73
11-01-07 18.56 18.60 18.45 43,900 18.52 12.69
11-01-06 18.49 18.58 18.48 45,600 18.56 12.71
11-01-05 18.59 18.61 18.48 41,100 18.53 12.69
11-01-04 18.61 18.67 18.47 55,500 18.62 12.75
11-01-03 18.65 18.70 18.53 62,000 18.68 12.80
10-12-31 18.50 18.59 18.42 41,000 18.59 12.73
10-12-30 18.34 18.42 18.23 43,100 18.42 12.62
10-12-29 18.29 18.33 18.17 46,100 18.33 12.56
Date Open High Low Vol Cls adjCls
10-12-28 18.34 18.34 18.16 54,600 18.20 12.47
10-12-27 18.21 18.33 18.21 36,300 18.25 12.50
10-12-23 18.23 18.28 18.15 37,900 18.27 12.51
10-12-22 18.18 18.28 18.07 71,000 18.23 12.49
10-12-21 18.53 18.53 18.10 55,800 18.30 12.54
10-12-20 18.61 18.61 18.38 71,700 18.43 12.62
10-12-17 18.04 18.65 18.04 120,900 18.65 12.77
10-12-16 17.85 18.15 17.85 89,800 18.12 12.41
10-12-15 17.94 18.04 17.74 102,600 17.91 12.27
Date Open High Low Vol Cls adjCls
10-12-14 18.04 18.27 17.92 106,500 18.06 12.37
10-12-13 18.26 18.36 18.12 92,300 18.15 12.43
10-12-10 18.81 18.81 18.21 145,200 18.36 12.58
10-12-09 18.63 18.74 18.46 85,000 18.74 12.84
10-12-08 19.17 19.17 18.70 110,800 18.73 12.74
10-12-07 19.25 19.26 19.06 40,000 19.12 13.01
10-12-06 19.22 19.26 19.12 85,700 19.24 13.09
10-12-03 19.06 19.29 19.03 39,900 19.29 13.13
10-12-02 19.26 19.26 19.07 40,000 19.21 13.07
Date Open High Low Vol Cls adjCls
10-12-01 19.13 19.22 19.05 38,600 19.17 13.04
10-11-30 19.04 19.14 18.99 32,500 19.05 12.96
10-11-29 19.09 19.09 18.98 24,400 19.03 12.95
10-11-26 19.05 19.07 19.03 22,100 19.04 12.96
10-11-24 19.00 19.09 18.98 59,300 19.08 12.98
10-11-23 18.86 18.96 18.79 52,600 18.96 12.90
10-11-22 18.91 18.93 18.78 60,200 18.91 12.87
10-11-19 18.96 18.96 18.80 33,800 18.89 12.85
10-11-18 18.83 18.86 18.69 68,900 18.85 12.83
Date Open High Low Vol Cls adjCls
10-11-17 18.42 18.65 18.41 58,600 18.62 12.67
10-11-16 18.57 18.57 17.51 296,000 18.39 12.51
10-11-15 19.09 19.09 18.65 80,800 18.68 12.71
10-11-12 19.21 19.21 18.96 56,000 19.01 12.94
10-11-11 19.31 19.37 19.23 32,400 19.25 13.10
10-11-10 19.54 19.54 19.23 64,400 19.35 13.17
10-11-09 19.96 19.98 19.56 44,800 19.60 13.34
10-11-08 19.74 20.04 19.65 45,400 20.04 13.55
10-11-05 19.50 19.69 19.50 52,100 19.69 13.32
Date Open High Low Vol Cls adjCls
10-11-04 19.53 19.60 19.49 36,700 19.52 13.20
10-11-03 19.56 19.56 19.41 42,600 19.47 13.17
10-11-02 19.60 19.61 19.42 63,800 19.48 13.17
10-11-01 19.54 19.63 19.48 77,200 19.54 13.21
10-10-29 19.45 19.55 19.43 38,100 19.52 13.20
10-10-28 19.53 19.59 19.36 33,500 19.42 13.13
10-10-27 19.70 19.70 19.51 30,200 19.53 13.21
10-10-26 19.70 19.70 19.59 53,400 19.66 13.29
10-10-25 19.63 19.71 19.60 43,600 19.70 13.32
Date Open High Low Vol Cls adjCls
10-10-22 19.55 19.66 19.54 30,100 19.59 13.25
10-10-21 19.50 19.66 19.45 59,300 19.59 13.25
10-10-20 19.37 19.48 19.31 63,000 19.48 13.17
10-10-19 19.23 19.43 19.16 47,600 19.33 13.07
10-10-18 19.40 19.40 19.07 103,100 19.27 13.03
10-10-15 19.59 19.67 19.30 71,600 19.40 13.12
10-10-14 19.84 19.94 19.60 63,400 19.61 13.26
10-10-13 19.91 19.99 19.89 60,100 19.91 13.46
10-10-12 19.90 19.96 19.80 36,800 19.94 13.48
Date Open High Low Vol Cls adjCls
10-10-11 20.00 20.00 19.82 54,100 19.90 13.46
10-10-08 19.88 19.98 19.86 38,900 19.97 13.50
10-10-07 20.00 20.00 19.83 55,800 19.92 13.47
10-10-06 20.01 20.13 19.97 71,000 20.04 13.47
10-10-05 19.95 20.03 19.85 61,900 20.03 13.46
10-10-04 19.69 19.92 19.66 107,500 19.79 13.30
10-10-01 20.10 20.14 20.00 42,800 20.00 13.44
10-09-30 20.24 20.25 19.97 59,200 20.01 13.45
10-09-29 20.09 20.16 20.08 36,800 20.14 13.54
Date Open High Low Vol Cls adjCls
10-09-28 20.13 20.17 20.03 65,700 20.15 13.54
10-09-27 20.23 20.23 20.08 38,900 20.15 13.54
10-09-24 20.14 20.22 20.09 45,600 20.19 13.57
10-09-23 19.82 20.15 19.82 54,900 20.10 13.51
10-09-22 20.01 20.23 19.91 79,400 19.97 13.42
10-09-21 20.10 20.13 20.02 39,100 20.13 13.53
10-09-20 19.89 20.03 19.80 44,500 20.02 13.45
10-09-17 19.68 19.85 19.68 37,000 19.83 13.33
10-09-16 19.99 19.99 19.64 88,500 19.74 13.27
Date Open High Low Vol Cls adjCls
10-09-15 19.98 20.10 19.92 57,300 19.95 13.41
10-09-14 20.10 20.19 19.92 63,500 19.96 13.41
10-09-13 20.10 20.13 19.95 72,500 20.08 13.49
10-09-10 20.21 20.35 20.06 67,100 20.06 13.48
10-09-09 20.35 20.38 20.20 53,400 20.25 13.61
10-09-08 20.36 20.86 20.23 56,900 20.33 13.58
10-09-07 20.29 20.29 20.13 70,200 20.24 13.52
10-09-03 20.17 20.24 19.97 55,400 20.24 13.52
10-09-02 19.80 20.00 19.80 84,400 19.86 13.27
Date Open High Low Vol Cls adjCls
10-09-01 19.85 19.91 19.76 60,000 19.88 13.28
10-08-31 19.77 19.85 19.62 88,400 19.81 13.23
10-08-30 19.42 19.79 19.42 60,700 19.73 13.18
10-08-27 19.25 19.48 19.13 34,300 19.47 13.01
10-08-26 19.38 19.53 19.20 57,900 19.26 12.86
10-08-25 19.06 19.37 19.06 67,900 19.31 12.90
10-08-24 19.34 19.34 19.06 64,100 19.19 12.82
10-08-23 19.48 19.52 19.32 77,500 19.36 12.93
10-08-20 19.24 19.41 19.24 60,300 19.41 12.96
Date Open High Low Vol Cls adjCls
10-08-19 19.34 19.45 19.20 63,400 19.29 12.88
10-08-18 19.40 19.41 19.30 61,600 19.36 12.93
10-08-17 19.31 19.42 19.30 74,800 19.30 12.89
10-08-16 19.11 19.33 19.11 62,100 19.28 12.88
10-08-13 19.17 19.29 19.10 57,700 19.14 12.78
10-08-12 18.87 19.23 18.87 65,900 19.11 12.76
10-08-11 19.15 19.17 18.89 69,800 18.91 12.63
10-08-10 19.15 19.37 19.05 82,000 19.34 12.92
10-08-09 19.23 19.29 19.20 49,400 19.28 12.80
Date Open High Low Vol Cls adjCls
10-08-06 19.04 19.22 19.04 51,200 19.16 12.72
10-08-05 19.01 19.20 19.01 46,100 19.09 12.67
10-08-04 19.00 19.09 18.96 63,500 19.07 12.66
10-08-03 18.73 19.00 18.65 80,500 18.99 12.60
10-08-02 18.77 18.86 18.72 65,100 18.81 12.48
10-07-30 18.77 18.77 18.63 41,800 18.75 12.44
10-07-29 18.60 18.69 18.57 32,100 18.69 12.40
10-07-28 18.75 18.75 18.53 81,300 18.59 12.34
10-07-27 18.53 18.74 18.45 60,000 18.74 12.44
Date Open High Low Vol Cls adjCls
10-07-26 18.31 18.57 18.30 57,100 18.52 12.29
10-07-23 18.30 18.39 18.21 47,000 18.30 12.14
10-07-22 18.15 18.32 18.03 73,100 18.31 12.15
10-07-21 17.91 18.06 17.84 68,100 18.05 11.98
10-07-20 17.63 17.80 17.63 40,600 17.80 11.81
10-07-19 17.86 17.86 17.64 42,200 17.64 11.71
10-07-16 17.85 17.85 17.67 67,300 17.71 11.75
10-07-15 17.75 18.15 17.63 63,500 17.75 11.78
10-07-14 17.43 17.70 17.41 53,900 17.70 11.75
Date Open High Low Vol Cls adjCls
10-07-13 17.61 17.61 17.51 50,300 17.55 11.65
10-07-12 17.63 17.67 17.44 46,200 17.49 11.61
10-07-09 17.52 17.65 17.51 40,700 17.61 11.69
10-07-08 17.53 17.60 17.38 31,600 17.60 11.68
10-07-07 17.20 17.61 17.20 45,000 17.61 11.60
10-07-06 17.50 17.52 17.22 71,200 17.24 11.36
10-07-02 17.50 17.55 17.41 29,200 17.52 11.55
10-07-01 17.43 17.55 17.20 34,000 17.46 11.51
10-06-30 17.45 17.52 17.37 46,300 17.39 11.46
Date Open High Low Vol Cls adjCls
10-06-29 17.60 17.64 17.28 58,800 17.30 11.40
10-06-28 17.52 17.72 17.51 36,300 17.72 11.68
10-06-25 17.48 17.57 17.46 64,700 17.54 11.56
10-06-24 17.55 17.56 17.42 43,400 17.51 11.54
10-06-23 17.47 17.59 17.34 45,900 17.56 11.57
10-06-22 17.49 17.49 17.31 44,400 17.44 11.49
10-06-21 17.37 17.41 17.34 48,900 17.41 11.47
10-06-18 17.42 17.42 17.25 34,800 17.32 11.41
10-06-17 17.27 17.35 17.23 45,400 17.35 11.43
Date Open High Low Vol Cls adjCls
10-06-16 17.38 17.42 17.25 28,100 17.25 11.37
10-06-15 17.33 17.46 17.23 74,500 17.44 11.49
10-06-14 17.24 17.29 17.14 142,700 17.21 11.34
10-06-11 17.16 17.26 17.08 41,200 17.19 11.33
10-06-10 17.20 17.20 17.07 37,700 17.19 11.33
10-06-09 17.10 17.13 16.96 49,800 17.00 11.20
10-06-08 16.91 17.13 16.86 45,500 17.13 11.21
10-06-07 17.14 17.14 16.94 44,300 16.94 11.08
10-06-04 17.09 17.22 17.03 31,000 17.04 11.15
Date Open High Low Vol Cls adjCls
10-06-03 17.20 17.29 17.13 71,900 17.22 11.27
10-06-02 16.95 17.15 16.91 37,700 17.15 11.22
10-06-01 16.70 16.94 16.70 55,100 16.93 11.08
10-05-28 16.85 16.90 16.75 41,900 16.81 11.00
10-05-27 16.56 16.82 16.56 39,100 16.82 11.00
10-05-26 16.40 16.61 16.35 33,300 16.35 10.70
10-05-25 16.01 16.22 15.65 101,200 16.18 10.59
10-05-24 16.02 16.55 15.98 59,900 16.29 10.66
10-05-21 15.89 16.44 15.58 86,000 16.17 10.58
Date Open High Low Vol Cls adjCls
10-05-20 16.14 16.24 15.57 130,900 15.95 10.43
10-05-19 16.75 16.75 16.02 137,300 16.45 10.76
10-05-18 17.16 17.16 16.64 44,300 16.72 10.94
10-05-17 17.12 17.20 16.68 42,200 16.96 11.10
10-05-14 17.16 17.19 16.94 97,800 17.17 11.23
10-05-13 17.37 17.47 17.08 72,800 17.17 11.23
10-05-12 17.11 17.39 17.09 59,900 17.28 11.30
10-05-11 16.83 17.25 16.83 53,200 17.11 11.19
10-05-10 16.77 17.18 16.64 110,100 16.99 11.03
Date Open High Low Vol Cls adjCls
10-05-07 16.25 16.48 15.10 177,900 16.39 10.64
10-05-06 17.49 17.54 12.96 503,200 16.14 10.48
10-05-05 17.95 17.96 17.50 98,500 17.52 11.38
10-05-04 17.99 18.04 17.91 46,000 17.96 11.66
10-05-03 18.06 18.13 17.97 62,000 18.09 11.75
10-04-30 18.15 18.15 18.00 40,000 18.04 11.72
10-04-29 18.06 18.13 18.00 27,400 18.06 11.73
10-04-28 17.99 18.04 17.93 53,700 17.97 11.67
10-04-27 18.04 18.04 17.90 55,200 17.98 11.68
Date Open High Low Vol Cls adjCls
10-04-26 18.01 18.05 17.99 62,100 18.00 11.69
10-04-23 17.90 18.04 17.87 48,900 17.99 11.68
10-04-22 17.81 17.91 17.81 45,400 17.87 11.61
10-04-21 17.84 17.92 17.83 41,800 17.88 11.61
10-04-20 17.74 17.90 17.74 46,600 17.86 11.60
10-04-19 17.78 17.84 17.67 59,000 17.71 11.50
10-04-16 17.96 18.02 17.74 60,000 17.81 11.57
10-04-15 17.95 18.00 17.92 63,300 17.97 11.67
10-04-14 18.11 18.15 18.00 37,300 18.01 11.70
Date Open High Low Vol Cls adjCls
10-04-13 18.03 18.09 17.93 63,500 18.03 11.71
10-04-12 18.05 18.12 18.05 40,100 18.08 11.74
10-04-09 18.21 18.22 18.05 36,100 18.06 11.73
10-04-08 18.03 18.18 17.91 43,200 18.13 11.77
10-04-07 18.35 18.35 18.07 51,400 18.10 11.67
10-04-06 18.12 18.34 18.12 43,000 18.29 11.80
10-04-05 18.33 18.45 18.21 63,100 18.26 11.78
10-04-01 18.26 18.33 18.16 35,500 18.33 11.82
10-03-31 18.06 18.24 18.06 29,700 18.15 11.71
Date Open High Low Vol Cls adjCls
10-03-30 18.23 18.24 18.13 54,700 18.19 11.73
10-03-29 18.20 18.20 18.12 42,900 18.20 11.74
10-03-26 18.15 18.19 18.07 45,300 18.16 11.71
10-03-25 18.05 18.11 18.01 34,700 18.07 11.65
10-03-24 18.12 18.14 18.00 47,200 18.00 11.61
10-03-23 18.09 18.13 18.03 36,500 18.10 11.67
10-03-22 18.00 18.09 17.95 26,800 18.03 11.63
10-03-19 17.99 18.13 17.96 50,700 17.99 11.60
10-03-18 18.20 18.22 18.07 66,800 18.09 11.67
Date Open High Low Vol Cls adjCls
10-03-17 18.24 18.25 18.10 77,200 18.12 11.69
10-03-16 18.17 18.25 18.10 42,400 18.15 11.71
10-03-15 18.01 18.18 17.96 21,900 18.10 11.67
10-03-12 18.14 18.14 18.00 38,200 18.07 11.65
10-03-11 17.93 18.05 17.93 45,800 17.98 11.60
10-03-10 17.97 18.01 17.88 53,500 17.89 11.54
10-03-09 17.93 17.99 17.93 42,300 17.98 11.60
10-03-08 18.12 18.16 18.05 25,200 18.14 11.62
10-03-05 17.94 18.09 17.93 38,000 18.09 11.59
Date Open High Low Vol Cls adjCls
10-03-04 17.82 17.93 17.82 46,400 17.93 11.49
10-03-03 17.87 17.93 17.86 48,900 17.87 11.45
10-03-02 17.77 17.89 17.77 57,800 17.89 11.46
10-03-01 17.61 17.75 17.60 64,100 17.74 11.36
10-02-26 17.67 17.74 17.55 70,000 17.57 11.26
10-02-25 17.29 17.56 17.29 44,800 17.56 11.25
10-02-24 17.48 17.49 17.30 49,000 17.47 11.19
10-02-23 17.48 17.48 17.35 48,400 17.43 11.17
10-02-22 17.47 17.47 17.36 40,100 17.42 11.16
Date Open High Low Vol Cls adjCls
10-02-19 17.23 17.39 17.23 46,900 17.38 11.13
10-02-18 17.29 17.34 17.11 43,000 17.34 11.11
10-02-17 17.10 17.21 17.09 59,400 17.18 11.01
10-02-16 17.09 17.12 17.02 37,500 17.09 10.95
10-02-12 16.92 16.99 16.84 47,600 16.98 10.88
10-02-11 16.99 16.99 16.86 56,000 16.94 10.85
10-02-10 16.83 16.90 16.71 49,200 16.88 10.81
10-02-09 16.72 16.84 16.56 61,000 16.76 10.74
10-02-08 16.86 16.86 16.69 31,000 16.70 10.62
Date Open High Low Vol Cls adjCls
10-02-05 17.05 17.05 16.62 65,200 16.76 10.66
10-02-04 17.26 17.27 16.97 57,500 16.98 10.80
10-02-03 17.35 17.38 17.28 55,200 17.34 11.03
10-02-02 17.25 17.35 17.20 49,400 17.35 11.03
10-02-01 17.02 17.16 16.96 31,500 17.16 10.91
10-01-29 17.36 17.36 16.81 41,300 16.83 10.70
10-01-28 17.32 17.32 16.89 97,600 16.94 10.77
10-01-27 17.28 17.28 17.14 43,600 17.22 10.95
10-01-26 17.11 17.28 17.11 40,400 17.24 10.96
Date Open High Low Vol Cls adjCls
10-01-25 17.28 17.33 17.08 34,900 17.15 10.90
10-01-22 17.44 17.44 17.14 59,300 17.16 10.91
10-01-21 17.44 17.45 17.26 60,700 17.33 11.02
10-01-20 17.45 17.46 17.32 55,900 17.39 11.06
10-01-19 17.49 17.49 17.37 41,200 17.48 11.11
10-01-15 17.29 17.43 17.28 35,700 17.43 11.08
10-01-14 17.30 17.39 17.24 85,600 17.33 11.02
10-01-13 17.26 17.38 17.26 46,800 17.38 11.05
10-01-12 17.35 17.40 17.27 32,000 17.29 10.99
Date Open High Low Vol Cls adjCls
10-01-11 17.60 17.60 17.35 51,200 17.55 11.08
10-01-08 17.34 17.43 17.30 35,800 17.43 11.00
10-01-07 17.22 17.28 17.20 31,000 17.26 10.90
10-01-06 17.21 17.32 17.12 42,500 17.19 10.85
10-01-05 17.06 17.15 17.06 35,100 17.15 10.83
10-01-04 16.96 17.11 16.96 59,900 17.06 10.77
09-12-31 17.07 17.10 16.99 20,200 17.03 10.75
09-12-30 16.97 17.14 16.93 58,400 16.97 10.71
09-12-29 16.98 17.15 16.95 65,500 16.97 10.71
Date Open High Low Vol Cls adjCls
09-12-28 17.03 17.10 16.96 38,100 17.05 10.76
09-12-24 16.88 16.96 16.83 25,200 16.96 10.71
09-12-23 16.65 16.81 16.65 41,700 16.80 10.61
09-12-22 16.58 16.69 16.58 44,800 16.68 10.53
09-12-21 16.52 16.64 16.52 49,500 16.61 10.49
09-12-18 16.45 16.52 16.45 28,100 16.52 10.43
09-12-17 16.32 16.46 16.32 36,100 16.46 10.39
09-12-16 16.31 16.39 16.31 40,100 16.39 10.35
09-12-15 16.23 16.37 16.23 34,400 16.32 10.30
Date Open High Low Vol Cls adjCls
09-12-14 16.39 16.39 16.25 47,500 16.27 10.27
09-12-11 16.25 16.36 16.25 48,400 16.31 10.30
09-12-10 16.17 16.23 16.16 65,100 16.23 10.25
09-12-09 16.08 16.18 16.04 51,400 16.17 10.21
09-12-08 16.15 16.21 16.13 38,700 16.18 10.14
09-12-07 16.10 16.20 16.05 44,600 16.20 10.15
09-12-04 16.05 16.06 15.96 71,200 16.06 10.06
09-12-03 15.91 16.00 15.88 57,600 15.94 9.99
09-12-02 15.69 15.83 15.69 46,100 15.83 9.92
Date Open High Low Vol Cls adjCls
09-12-01 15.59 15.72 15.58 62,900 15.72 9.85
09-11-30 15.99 15.99 15.46 40,900 15.51 9.72
09-11-27 15.53 15.63 15.48 18,800 15.61 9.78
09-11-25 15.65 15.68 15.54 42,800 15.64 9.80
09-11-24 15.53 15.62 15.50 41,700 15.61 9.78
09-11-23 15.60 15.60 15.43 61,500 15.44 9.67
09-11-20 15.45 15.53 15.45 51,800 15.48 9.70
09-11-19 15.60 15.60 15.47 53,000 15.54 9.74
09-11-18 15.60 15.63 15.52 34,300 15.60 9.77
Date Open High Low Vol Cls adjCls
09-11-17 15.59 15.61 15.52 86,400 15.56 9.75
09-11-16 15.61 15.71 15.53 62,100 15.58 9.76
09-11-13 15.52 15.55 15.47 32,200 15.49 9.70
09-11-12 15.45 15.55 15.45 83,600 15.50 9.71
09-11-11 15.59 15.59 15.48 38,400 15.56 9.75
09-11-10 15.64 15.64 15.50 47,600 15.54 9.74
09-11-09 15.59 15.69 15.54 72,100 15.68 9.75
09-11-06 15.05 15.50 15.05 74,200 15.50 9.63
09-11-05 15.12 15.27 15.11 42,400 15.25 9.48
Date Open High Low Vol Cls adjCls
09-11-04 15.10 15.20 15.05 52,100 15.08 9.37
09-11-03 15.25 15.25 14.25 170,900 15.05 9.35
09-11-02 15.53 15.60 14.96 143,900 15.25 9.48
09-10-30 16.69 16.69 15.46 82,700 15.50 9.63
09-10-29 15.72 15.83 15.68 61,000 15.71 9.76
09-10-28 16.06 16.09 15.64 63,900 15.65 9.73
09-10-27 16.27 16.27 16.12 39,700 16.19 10.06
09-10-26 16.11 16.23 16.11 52,300 16.20 10.07
09-10-23 16.07 16.15 16.04 28,100 16.07 9.99
Date Open High Low Vol Cls adjCls
09-10-22 16.22 16.22 16.05 57,900 16.07 9.99
09-10-21 16.26 16.31 16.14 36,000 16.14 10.03
09-10-20 16.32 16.37 16.23 34,200 16.26 10.11
09-10-19 16.25 16.39 16.25 41,900 16.37 10.17
09-10-16 16.15 16.33 16.15 57,400 16.27 10.11
09-10-15 16.25 16.38 16.25 23,400 16.29 10.12
09-10-14 16.51 16.51 16.27 53,100 16.39 10.19
09-10-13 16.38 16.46 16.34 21,900 16.43 10.21
09-10-12 16.50 16.54 16.44 50,600 16.50 10.26
Date Open High Low Vol Cls adjCls
09-10-09 16.51 16.55 16.43 65,800 16.46 10.23
09-10-08 16.60 16.60 16.51 41,000 16.54 10.28
09-10-07 16.53 16.69 16.53 55,700 16.62 10.25
09-10-06 16.66 16.76 16.56 41,800 16.60 10.24
09-10-05 16.49 16.68 16.49 38,600 16.64 10.27
09-10-02 16.40 16.52 16.37 45,600 16.49 10.17
09-10-01 16.31 16.74 16.31 47,000 16.61 10.25
09-09-30 17.83 17.83 16.70 54,200 16.77 10.35
09-09-29 17.02 17.04 16.76 26,500 16.84 10.39
Date Open High Low Vol Cls adjCls
09-09-28 16.65 16.95 16.65 52,900 16.88 10.41
09-09-25 16.73 16.79 16.59 69,500 16.72 10.31
09-09-24 16.87 16.87 16.68 75,300 16.68 10.29
09-09-23 16.61 16.78 16.58 62,600 16.78 10.35
09-09-22 16.45 16.61 16.45 46,700 16.55 10.21
09-09-21 16.34 16.52 16.33 43,100 16.43 10.14
09-09-18 16.44 16.59 16.44 36,100 16.54 10.20
09-09-17 16.43 16.46 16.40 51,300 16.43 10.14
09-09-16 16.30 16.40 16.25 30,200 16.35 10.09
Date Open High Low Vol Cls adjCls
09-09-15 16.08 16.15 16.05 40,400 16.09 9.93
09-09-14 16.06 16.20 16.01 37,300 16.08 9.92
09-09-11 16.23 16.26 16.08 27,200 16.08 9.92
09-09-10 16.25 16.25 16.10 31,800 16.10 9.93
09-09-09 16.15 16.15 16.00 30,800 16.06 9.91
09-09-08 16.10 16.11 15.97 33,000 16.11 9.86
09-09-04 15.71 15.98 15.71 11,200 15.91 9.74
09-09-03 15.60 15.84 15.58 29,400 15.76 9.65
09-09-02 15.70 15.73 15.54 28,400 15.62 9.56
Date Open High Low Vol Cls adjCls
09-09-01 15.90 15.95 15.57 45,200 15.70 9.61
09-08-31 15.77 15.98 15.77 28,000 15.92 9.75
09-08-28 16.07 16.07 15.77 32,900 15.83 9.69
09-08-27 16.08 16.08 15.90 35,000 16.01 9.80
09-08-26 15.94 16.13 15.94 30,100 16.09 9.85
09-08-25 15.95 16.10 15.88 43,300 16.04 9.82
09-08-24 16.06 16.08 15.82 44,500 15.82 9.68
09-08-21 15.94 15.97 15.83 50,100 15.95 9.76
09-08-20 15.85 16.00 15.77 24,900 15.79 9.67
Date Open High Low Vol Cls adjCls
09-08-19 15.75 15.94 15.68 39,900 15.85 9.70
09-08-18 15.75 16.02 15.71 50,400 15.88 9.72
09-08-17 15.85 15.85 15.61 45,200 15.62 9.56
09-08-14 16.43 16.43 15.97 45,600 16.03 9.81
09-08-13 16.43 16.44 16.21 37,900 16.40 10.04
09-08-12 16.31 16.46 16.19 50,800 16.35 10.01
09-08-11 16.39 16.39 16.24 45,400 16.30 9.98
09-08-10 16.31 16.45 16.25 52,700 16.44 9.99
09-08-07 16.29 16.47 16.18 51,800 16.22 9.85
Date Open High Low Vol Cls adjCls
09-08-06 15.69 16.29 15.67 42,600 15.90 9.66
09-08-05 16.18 16.19 15.94 43,300 16.14 9.81
09-08-04 16.13 16.40 16.02 65,800 16.12 9.79
09-08-03 16.17 16.25 16.10 42,200 16.15 9.81
09-07-31 15.93 16.17 15.85 60,900 16.06 9.76
09-07-30 15.25 15.90 15.24 27,900 15.79 9.59
09-07-29 15.53 15.67 15.51 31,900 15.65 9.51
09-07-28 15.65 15.66 15.51 23,300 15.51 9.42
09-07-27 15.59 15.70 15.46 34,600 15.62 9.49
Date Open High Low Vol Cls adjCls
09-07-24 15.51 15.51 15.01 31,200 15.48 9.40
09-07-23 15.27 15.64 15.27 36,400 15.48 9.40
09-07-22 15.31 15.33 15.11 44,200 15.23 9.25
09-07-21 15.41 15.42 15.22 36,200 15.23 9.25
09-07-20 15.46 15.64 15.27 71,500 15.38 9.34
09-07-17 15.19 15.23 15.09 43,700 15.23 9.25
09-07-16 15.09 15.18 14.87 55,700 15.13 9.19
09-07-15 14.93 15.10 14.91 49,500 15.00 9.11
09-07-14 14.87 14.97 14.70 27,800 14.88 9.04
Date Open High Low Vol Cls adjCls
09-07-13 14.49 14.78 14.44 52,300 14.73 8.95
09-07-10 14.17 14.59 14.00 46,000 14.47 8.79
09-07-09 14.38 14.38 14.27 17,000 14.27 8.67
09-07-08 14.48 14.49 14.29 70,900 14.34 8.64
09-07-07 14.60 14.66 14.50 30,100 14.55 8.76
09-07-06 14.56 14.73 14.56 31,300 14.56 8.77
09-07-02 14.76 15.10 14.72 32,200 14.81 8.92
09-07-01 14.84 15.03 14.83 31,100 14.96 9.01
09-06-30 15.09 15.13 14.72 45,100 14.79 8.91
Date Open High Low Vol Cls adjCls
09-06-29 14.61 14.99 14.60 72,600 14.99 9.03
09-06-26 14.48 14.61 14.38 23,500 14.60 8.79
09-06-25 14.02 14.46 13.94 30,000 14.44 8.70
09-06-24 13.54 14.08 13.54 72,000 14.00 8.43
09-06-23 13.61 13.82 13.45 68,400 13.50 8.13
09-06-22 14.12 14.12 13.63 89,900 13.70 8.25
09-06-19 14.42 14.42 14.16 32,200 14.17 8.53
09-06-18 14.35 14.42 14.15 36,700 14.30 8.61
09-06-17 14.44 14.44 14.22 30,900 14.24 8.58
Date Open High Low Vol Cls adjCls
09-06-16 14.53 14.63 14.50 39,000 14.55 8.76
09-06-15 14.77 14.78 14.53 30,800 14.57 8.78
09-06-12 14.78 14.85 14.71 34,100 14.82 8.93
09-06-11 14.59 14.78 14.55 38,200 14.71 8.86
09-06-10 14.47 14.56 14.39 53,000 14.49 8.73
09-06-09 14.48 14.49 14.33 49,700 14.44 8.70
09-06-08 14.20 14.50 14.20 52,000 14.46 8.63
09-06-05 14.10 14.30 14.03 54,400 14.25 8.51
09-06-04 13.74 14.01 13.65 49,000 13.97 8.34
Date Open High Low Vol Cls adjCls
09-06-03 14.00 14.02 13.50 76,800 13.68 8.17
09-06-02 14.25 14.44 14.05 56,400 14.05 8.39
09-06-01 14.33 14.49 14.23 34,000 14.43 8.62
09-05-29 14.11 14.20 13.96 54,500 14.19 8.47
09-05-28 13.60 14.00 13.60 31,500 13.94 8.32
09-05-27 13.75 13.85 13.59 42,300 13.60 8.12
09-05-26 13.61 13.98 13.51 45,000 13.79 8.23
09-05-22 13.54 13.80 13.54 43,900 13.58 8.11
09-05-21 13.21 13.47 13.19 79,900 13.37 7.98
Date Open High Low Vol Cls adjCls
09-05-20 13.28 13.68 13.28 82,200 13.49 8.06
09-05-19 12.82 13.31 12.82 32,500 13.24 7.91
09-05-18 12.71 12.94 12.69 42,500 12.79 7.64
09-05-15 12.77 12.91 12.65 41,000 12.65 7.55
09-05-14 13.14 13.36 12.47 76,400 12.74 7.61
09-05-13 13.44 13.52 13.10 56,600 13.12 7.83
09-05-12 13.25 13.65 13.15 83,000 13.61 8.13
09-05-11 12.90 13.25 12.90 43,700 13.24 7.91
09-05-08 12.64 13.23 12.64 69,700 13.11 7.83
Date Open High Low Vol Cls adjCls
09-05-07 13.67 13.72 12.01 174,100 12.35 7.37
09-05-06 13.17 13.70 13.17 77,900 13.48 7.98
09-05-05 13.16 13.16 12.98 50,400 13.10 7.75
09-05-04 12.73 13.15 12.73 152,600 13.12 7.76
09-05-01 12.40 12.85 12.39 108,700 12.74 7.54
09-04-30 12.02 12.81 12.00 199,200 12.41 7.34
09-04-29 11.95 11.99 11.82 136,100 11.95 7.07
09-04-28 11.70 11.95 11.61 119,200 11.77 6.96
09-04-27 11.84 11.95 11.74 168,200 11.74 6.95
Date Open High Low Vol Cls adjCls
09-04-24 11.73 11.92 11.73 115,600 11.85 7.01
09-04-23 11.75 11.86 11.56 104,100 11.74 6.95
09-04-22 11.33 11.77 11.26 34,100 11.67 6.90
09-04-21 11.11 11.71 10.97 57,000 11.64 6.89
09-04-20 11.69 11.70 11.31 65,500 11.34 6.71
09-04-17 11.86 11.97 11.74 46,700 11.87 7.02
09-04-16 12.00 12.00 11.76 76,600 11.86 7.02
09-04-15 11.65 11.89 11.53 53,900 11.89 7.03
09-04-14 11.60 11.85 11.50 45,200 11.79 6.98
Date Open High Low Vol Cls adjCls
09-04-13 11.50 11.75 11.16 57,900 11.75 6.95
09-04-09 11.39 11.65 11.26 43,900 11.59 6.86
09-04-08 10.81 11.00 10.64 30,500 11.00 6.51
09-04-07 10.43 10.90 10.43 18,400 10.90 6.38
09-04-06 10.56 10.85 10.56 43,900 10.76 6.29
09-04-03 10.57 10.92 10.47 41,900 10.87 6.36
09-04-02 10.70 11.44 10.70 90,300 10.78 6.31
09-04-01 10.40 10.75 9.98 90,200 10.49 6.14
09-03-31 10.15 10.72 10.05 74,600 10.71 6.26
Date Open High Low Vol Cls adjCls
09-03-30 10.27 10.55 9.56 100,000 9.83 5.75
09-03-27 11.21 11.22 10.70 54,500 10.73 6.28
09-03-26 11.58 11.88 11.45 84,300 11.46 6.70
09-03-25 10.86 11.38 10.86 54,800 11.25 6.58
09-03-24 11.00 11.04 10.83 49,900 10.87 6.36
09-03-23 10.49 11.10 10.45 81,700 11.02 6.45
09-03-20 9.97 10.21 9.95 66,000 10.11 5.91
09-03-19 9.99 10.25 9.45 84,200 10.05 5.88
09-03-18 9.48 10.24 9.27 77,600 9.89 5.78
Date Open High Low Vol Cls adjCls
09-03-17 9.65 9.65 9.20 62,200 9.55 5.59
09-03-16 9.65 9.95 9.57 73,600 9.65 5.64
09-03-13 9.16 9.43 8.95 92,200 9.25 5.41
09-03-12 8.38 9.15 8.29 182,600 9.07 5.30
09-03-11 8.10 8.45 7.95 152,700 8.38 4.90
09-03-10 6.73 8.09 6.73 147,500 7.98 4.67
09-03-09 7.46 7.64 6.91 181,200 6.97 4.00
09-03-06 8.07 8.34 7.50 146,100 7.75 4.45
09-03-05 8.98 8.98 8.25 111,400 8.34 4.79
Date Open High Low Vol Cls adjCls
09-03-04 8.73 9.62 8.59 84,000 9.28 5.33
09-03-03 9.12 9.17 8.21 133,600 8.61 4.95
09-03-02 10.42 10.45 8.51 187,300 9.12 5.24
09-02-27 10.90 11.06 10.23 114,800 10.83 6.22
09-02-26 10.88 11.40 10.80 82,700 11.16 6.41
09-02-25 10.39 10.71 9.90 74,100 10.71 6.15
09-02-24 9.61 10.35 8.87 109,800 10.35 5.95
09-02-23 9.99 9.99 8.93 149,500 9.18 5.27
09-02-20 9.49 9.80 8.12 210,400 9.71 5.58
Date Open High Low Vol Cls adjCls
09-02-19 10.77 10.79 9.71 89,400 9.89 5.68
09-02-18 11.63 11.83 10.30 130,600 10.30 5.92
09-02-17 12.40 12.40 11.50 87,900 11.64 6.69
09-02-13 12.90 12.90 12.59 28,900 12.70 7.30
09-02-12 13.30 13.30 12.89 39,500 12.96 7.45
09-02-11 13.35 13.65 13.34 48,900 13.56 7.79
09-02-10 13.54 13.59 13.14 70,500 13.36 7.68
09-02-09 13.37 13.75 13.20 40,600 13.71 7.79
09-02-06 13.15 13.37 13.11 40,500 13.28 7.54
Date Open High Low Vol Cls adjCls
09-02-05 13.20 13.33 12.55 100,100 13.00 7.38
09-02-04 13.47 13.63 13.19 34,600 13.37 7.59
09-02-03 13.69 13.96 13.45 59,700 13.56 7.70
09-02-02 13.40 13.70 13.20 42,100 13.69 7.78
09-01-30 13.98 14.00 13.42 51,300 13.61 7.73
09-01-29 13.70 13.90 13.47 31,800 13.81 7.84
09-01-28 13.45 14.20 13.24 64,600 13.83 7.86
09-01-27 14.46 14.46 12.55 69,600 13.04 7.41
09-01-26 12.95 13.33 12.75 66,600 12.78 7.26
Date Open High Low Vol Cls adjCls
09-01-23 12.68 13.05 12.60 63,200 13.05 7.41
09-01-22 13.44 13.47 12.89 69,700 13.08 7.43
09-01-21 13.24 13.60 12.90 68,700 13.39 7.61
09-01-20 14.24 14.24 13.25 63,600 13.25 7.53
09-01-16 13.36 14.13 13.36 59,400 14.13 8.03
09-01-15 13.52 13.63 13.00 82,300 13.31 7.56
09-01-14 14.05 14.17 13.68 83,500 13.80 7.84
09-01-13 14.78 14.78 14.09 52,600 14.35 8.15
09-01-12 15.00 15.00 14.60 99,300 14.69 8.34
Date Open High Low Vol Cls adjCls
09-01-09 14.99 15.23 14.78 50,500 15.00 8.52
09-01-08 14.61 15.00 14.61 53,100 14.95 8.49
09-01-07 15.26 15.44 15.00 90,300 15.05 8.46
09-01-06 15.05 15.50 14.98 99,500 15.29 8.60
09-01-05 14.36 15.10 14.36 92,700 15.02 8.44
09-01-02 13.21 14.39 13.21 48,800 14.24 8.00
08-12-31 13.20 13.60 13.20 68,000 13.20 7.42
08-12-30 13.55 13.85 13.20 80,800 13.34 7.50
08-12-29 12.86 13.55 12.86 54,000 13.41 7.54
Date Open High Low Vol Cls adjCls
08-12-26 13.00 13.45 12.76 59,000 13.35 7.50
08-12-24 12.32 12.69 12.32 25,800 12.60 7.08
08-12-23 11.91 12.69 11.91 72,900 12.41 6.98
08-12-22 12.16 12.29 11.85 84,900 11.95 6.72
08-12-19 12.75 12.83 12.18 140,500 12.28 6.90
08-12-18 12.00 12.95 11.95 95,500 12.42 6.98
08-12-17 11.46 12.30 11.39 123,400 12.05 6.77
08-12-16 11.16 11.72 10.97 65,500 11.60 6.52
08-12-15 10.80 11.30 10.80 71,100 11.20 6.30
Date Open High Low Vol Cls adjCls
08-12-12 11.00 11.35 10.81 76,700 11.02 6.19
08-12-11 11.00 11.62 11.00 91,800 11.20 6.30
08-12-10 11.02 11.48 11.02 52,200 11.39 6.32
08-12-09 11.00 11.16 10.82 82,200 11.02 6.11
08-12-08 10.81 11.32 10.81 82,700 11.17 6.19
08-12-05 10.50 10.60 10.20 58,800 10.57 5.86
08-12-04 10.75 11.44 10.60 89,900 10.74 5.96
08-12-03 10.50 11.03 10.50 36,700 10.81 5.99
08-12-02 10.93 11.18 10.76 46,700 11.05 6.13
Date Open High Low Vol Cls adjCls
08-12-01 11.05 11.57 10.49 70,600 10.93 6.06
08-11-28 11.13 11.27 11.03 29,300 11.19 6.20
08-11-26 11.15 11.16 10.70 59,900 11.13 6.17
08-11-25 10.09 11.18 9.88 67,500 11.15 6.18
08-11-24 9.59 10.41 9.59 99,800 10.13 5.62
08-11-21 9.00 9.67 8.16 161,400 9.45 5.24
08-11-20 9.30 9.60 8.69 168,200 9.15 5.07
08-11-19 11.16 11.16 9.80 94,100 9.90 5.49
08-11-18 11.83 11.88 11.18 54,400 11.29 6.26
Date Open High Low Vol Cls adjCls
08-11-17 12.22 12.26 11.83 54,700 11.83 6.56
08-11-14 12.52 12.60 12.05 67,500 12.42 6.89
08-11-13 12.67 13.12 12.50 65,800 12.85 7.13
08-11-12 12.75 13.20 12.75 73,600 12.81 7.10
08-11-11 13.35 13.35 12.52 57,800 13.00 7.21
08-11-10 13.82 13.82 13.37 40,500 13.65 7.57
08-11-07 13.26 14.00 13.18 62,400 13.70 7.51
08-11-06 14.30 14.30 13.36 52,300 13.42 7.36
08-11-05 14.60 15.01 14.00 124,700 14.25 7.81
Date Open High Low Vol Cls adjCls
08-11-04 14.45 15.20 14.45 112,100 14.61 8.01
08-11-03 13.81 14.36 13.50 66,700 14.36 7.87
08-10-31 13.85 14.10 13.56 79,200 13.95 7.65
08-10-30 13.30 13.54 12.90 76,200 13.31 7.30
08-10-29 12.50 13.10 12.01 77,300 13.01 7.13
08-10-28 12.35 12.94 11.91 95,800 12.48 6.84
08-10-27 11.48 11.94 11.24 52,300 11.87 6.51
08-10-24 11.02 12.14 10.52 70,300 11.97 6.56
08-10-23 12.60 13.11 12.00 68,900 12.00 6.58
Date Open High Low Vol Cls adjCls
08-10-22 13.00 13.50 12.43 75,200 12.79 7.01
08-10-21 13.00 14.00 12.98 83,000 13.70 7.51
08-10-20 13.99 13.99 12.66 99,000 13.73 7.53
08-10-17 11.00 13.00 11.00 64,000 12.61 6.91
08-10-16 12.15 12.21 11.26 63,600 11.86 6.50
08-10-15 12.50 12.56 11.73 75,900 11.73 6.43
08-10-14 12.20 14.40 11.77 193,000 12.65 6.93
08-10-13 7.70 10.80 7.70 58,000 10.75 5.89
08-10-10 7.30 7.49 6.00 267,600 7.49 4.11
Date Open High Low Vol Cls adjCls
08-10-09 9.54 9.83 8.01 162,600 8.23 4.51
08-10-08 12.00 12.00 8.50 243,100 10.20 5.51
08-10-07 11.25 12.55 10.80 133,900 10.85 5.86
08-10-06 12.10 12.10 10.65 139,900 11.59 6.26
08-10-03 12.45 13.00 12.31 68,300 12.32 6.65
08-10-02 12.75 12.92 12.00 73,000 12.02 6.49
08-10-01 11.77 12.95 11.77 76,400 12.63 6.82
08-09-30 11.81 12.49 11.61 104,300 11.77 6.35
08-09-29 13.05 13.12 11.50 80,600 11.50 6.21
Date Open High Low Vol Cls adjCls
08-09-26 12.80 13.94 12.51 107,400 13.16 7.10
08-09-25 13.65 13.88 13.26 115,500 13.52 7.30
08-09-24 12.99 13.22 12.78 141,800 13.18 7.12
08-09-23 13.35 13.60 12.59 78,800 12.97 7.00
08-09-22 13.81 13.98 13.05 83,300 13.44 7.26
08-09-19 14.19 15.00 12.80 160,500 13.85 7.48
08-09-18 10.56 11.11 10.05 264,300 10.93 5.90
08-09-17 12.31 12.31 9.66 293,800 10.10 5.45
08-09-16 14.00 14.01 12.76 159,200 13.01 7.02
Date Open High Low Vol Cls adjCls
08-09-15 15.10 15.14 14.40 96,200 14.40 7.77
08-09-12 15.90 15.98 15.63 78,200 15.68 8.47
08-09-11 16.25 16.35 15.98 75,000 16.30 8.72
08-09-10 16.90 17.05 16.50 38,100 16.62 8.89
08-09-09 17.70 17.70 16.90 53,700 16.94 9.06
08-09-08 18.69 18.69 17.70 43,400 17.72 9.48
08-09-05 17.40 17.70 17.36 44,300 17.70 9.47
08-09-04 18.47 18.47 17.51 49,600 17.51 9.36
08-09-03 18.50 18.50 18.05 31,400 18.24 9.75
Date Open High Low Vol Cls adjCls
08-09-02 17.90 18.45 17.90 44,800 18.45 9.87
08-08-29 17.74 17.93 17.60 20,000 17.90 9.57
08-08-28 17.57 17.74 17.51 36,000 17.61 9.42
08-08-27 17.01 17.55 17.01 23,900 17.46 9.34
08-08-26 16.70 17.09 16.66 59,400 17.09 9.14
08-08-25 16.98 17.04 16.61 66,300 16.71 8.94
08-08-22 16.90 17.35 16.74 42,000 16.93 9.05
08-08-21 17.09 17.10 16.90 18,400 17.01 9.10
08-08-20 17.06 17.20 17.03 35,300 17.03 9.11
Date Open High Low Vol Cls adjCls
08-08-19 17.44 17.45 17.01 32,700 17.14 9.17
08-08-18 17.58 17.58 17.41 21,400 17.41 9.31
08-08-15 17.90 17.90 17.58 23,300 17.59 9.41
08-08-14 18.18 18.18 17.93 21,800 17.95 9.60
08-08-13 18.15 18.19 17.76 41,500 18.08 9.67
08-08-12 18.36 18.45 18.17 63,100 18.29 9.78
08-08-11 17.95 18.52 17.95 50,800 18.40 9.84
08-08-08 17.58 18.28 17.58 47,000 18.18 9.64
08-08-07 17.40 17.60 17.35 60,100 17.58 9.32
Date Open High Low Vol Cls adjCls
08-08-06 17.51 17.64 17.45 25,800 17.49 9.27
08-08-05 17.65 17.80 17.58 32,900 17.64 9.35
08-08-04 17.65 17.74 17.46 35,200 17.51 9.28
08-08-01 17.55 17.70 17.49 49,600 17.70 9.38
08-07-31 17.47 17.65 17.39 53,400 17.42 9.24
08-07-30 17.61 17.67 17.37 35,500 17.53 9.29
08-07-29 17.02 17.52 17.02 30,800 17.52 9.29
08-07-28 17.50 17.55 17.07 41,800 17.07 9.05
08-07-25 17.10 17.55 17.05 32,900 17.41 9.23
Date Open High Low Vol Cls adjCls
08-07-24 17.33 17.58 17.11 49,500 17.26 9.15
08-07-23 17.19 17.64 17.19 55,700 17.36 9.20
08-07-22 16.60 17.07 16.58 54,700 17.07 9.05
08-07-21 16.50 16.95 16.50 57,400 16.78 8.90
08-07-18 16.15 16.50 16.09 84,100 16.50 8.75
08-07-17 15.10 16.02 15.10 132,100 15.97 8.47
08-07-16 14.87 15.09 14.42 139,200 15.09 8.00
08-07-15 14.90 15.09 14.00 229,800 14.88 7.89
08-07-14 17.07 17.20 15.68 90,100 15.76 8.36
Date Open High Low Vol Cls adjCls
08-07-11 17.77 17.77 16.87 87,400 17.06 9.05
08-07-10 17.90 18.18 17.90 34,500 18.09 9.51
08-07-09 17.91 17.99 17.86 34,100 17.92 9.42
08-07-08 17.81 17.96 17.81 55,800 17.90 9.41
08-07-07 18.15 18.15 17.80 69,600 17.92 9.42
08-07-03 18.48 18.55 18.09 34,700 18.20 9.57
08-07-02 18.51 18.69 18.47 32,500 18.47 9.71
08-07-01 18.60 18.67 18.35 52,100 18.50 9.72
08-06-30 19.00 19.00 18.70 35,600 18.72 9.84
Date Open High Low Vol Cls adjCls
08-06-27 18.66 18.85 18.61 39,000 18.85 9.91
08-06-26 19.00 19.02 18.62 28,300 18.72 9.84
08-06-25 18.75 19.26 18.75 42,200 19.07 10.02
08-06-24 19.05 19.10 18.75 59,000 18.80 9.88
08-06-23 19.19 19.29 19.08 32,500 19.14 10.06
08-06-20 19.26 19.26 19.03 31,300 19.05 10.01
08-06-19 19.53 19.53 19.24 31,100 19.29 10.14
08-06-18 19.44 19.60 19.39 41,400 19.57 10.29
08-06-17 19.36 19.72 19.36 30,800 19.51 10.26
Date Open High Low Vol Cls adjCls
08-06-16 19.16 19.34 19.16 26,900 19.31 10.15
08-06-13 19.05 19.23 19.05 27,800 19.19 10.09
08-06-12 19.15 19.27 19.04 35,500 19.12 10.05
08-06-11 19.40 19.44 19.10 72,800 19.10 10.04
08-06-10 19.76 19.83 19.61 41,200 19.61 10.31
08-06-09 20.01 20.14 19.79 41,000 19.90 10.46
08-06-06 20.01 20.21 20.01 23,600 20.21 10.54
08-06-05 20.08 20.18 20.05 43,400 20.18 10.53
08-06-04 20.36 20.48 20.05 59,400 20.05 10.46
Date Open High Low Vol Cls adjCls
08-06-03 20.53 20.58 20.35 26,500 20.35 10.62
08-06-02 20.56 20.57 20.40 37,000 20.54 10.71
08-05-30 20.52 20.60 20.50 16,900 20.50 10.69
08-05-29 20.61 20.62 20.49 42,400 20.52 10.70
08-05-28 20.40 20.67 20.40 36,900 20.65 10.77
08-05-27 20.29 20.48 20.29 49,600 20.41 10.65
08-05-23 20.34 20.45 20.16 52,900 20.27 10.57
08-05-22 20.32 20.48 20.32 38,600 20.48 10.68
08-05-21 20.20 20.49 20.20 31,600 20.44 10.66
Date Open High Low Vol Cls adjCls
08-05-20 20.11 20.30 20.11 27,200 20.29 10.58
08-05-19 20.35 20.38 20.22 33,400 20.25 10.56
08-05-16 20.27 20.44 20.27 47,700 20.40 10.64
08-05-15 20.26 20.34 20.24 41,200 20.33 10.60
08-05-14 20.20 20.35 20.20 63,800 20.34 10.61
08-05-13 20.40 20.41 20.19 56,400 20.24 10.56
08-05-12 20.60 20.62 20.41 16,300 20.50 10.69
08-05-09 20.48 20.65 20.45 33,800 20.60 10.75
08-05-08 20.52 20.65 20.44 49,900 20.65 10.69
Date Open High Low Vol Cls adjCls
08-05-07 20.61 20.61 20.49 38,900 20.52 10.62
08-05-06 20.40 20.58 20.40 51,100 20.58 10.65
08-05-05 20.76 20.79 20.47 43,500 20.50 10.61
08-05-02 20.79 20.80 20.71 38,600 20.80 10.77
08-05-01 20.62 20.80 20.62 75,900 20.72 10.73
08-04-30 20.74 20.74 20.50 46,000 20.64 10.69
08-04-29 20.59 20.69 20.51 46,100 20.54 10.63
08-04-28 20.59 20.63 20.45 45,300 20.55 10.64
08-04-25 20.58 20.58 20.35 36,000 20.45 10.59
Date Open High Low Vol Cls adjCls
08-04-24 20.31 20.44 20.25 54,000 20.42 10.57
08-04-23 20.47 20.57 20.30 45,800 20.40 10.56
08-04-22 20.44 20.46 20.17 35,000 20.24 10.48
08-04-21 20.64 20.64 20.34 38,100 20.37 10.55
08-04-18 20.59 20.66 20.56 23,400 20.58 10.65
08-04-17 20.16 20.50 20.16 36,800 20.48 10.60
08-04-16 20.15 20.34 20.11 29,900 20.30 10.51
08-04-15 19.96 20.10 19.90 29,000 20.09 10.40
08-04-14 20.03 20.07 19.95 20,900 20.00 10.35
Date Open High Low Vol Cls adjCls
08-04-11 20.16 20.16 19.97 25,100 19.98 10.34
08-04-10 20.20 20.45 20.04 34,600 20.26 10.49
08-04-09 20.15 20.26 20.09 32,100 20.17 10.36
08-04-08 20.16 20.16 20.05 13,400 20.13 10.34
08-04-07 20.15 20.23 20.11 31,300 20.13 10.34
08-04-04 19.98 20.14 19.97 30,300 20.02 10.28
08-04-03 20.10 20.14 19.78 71,400 20.00 10.27
08-04-02 19.81 20.20 19.67 38,600 20.20 10.38
08-04-01 19.04 19.82 19.04 73,700 19.75 10.15
Date Open High Low Vol Cls adjCls
08-03-31 19.07 19.09 18.81 57,100 19.00 9.76
08-03-28 19.48 19.52 19.06 39,200 19.07 9.80
08-03-27 19.70 19.85 19.33 37,800 19.35 9.94
08-03-26 19.99 19.99 19.52 55,400 19.58 10.06
08-03-25 19.67 19.68 19.52 37,500 19.59 10.06
08-03-24 19.20 19.65 19.20 50,700 19.63 10.08
08-03-20 18.32 19.08 18.27 81,700 18.90 9.71
08-03-19 18.16 18.50 18.15 57,800 18.36 9.43
08-03-18 18.20 18.20 17.72 171,900 18.16 9.33
Date Open High Low Vol Cls adjCls
08-03-17 18.12 18.20 17.71 157,500 18.12 9.31
08-03-14 18.96 18.98 18.38 106,500 18.48 9.49
08-03-13 19.05 19.05 18.75 70,000 18.84 9.68
08-03-12 19.22 19.35 19.12 56,400 19.15 9.84
08-03-11 19.50 19.50 19.07 93,900 19.22 9.87
08-03-10 19.48 19.50 19.14 87,700 19.22 9.87
08-03-07 19.40 19.51 19.32 68,200 19.49 9.93
08-03-06 19.72 19.75 19.50 48,400 19.52 9.95
08-03-05 19.87 19.95 19.63 59,800 19.73 10.06
Date Open High Low Vol Cls adjCls
08-03-04 19.66 20.18 19.66 63,400 19.80 10.09
08-03-03 20.45 20.45 20.13 68,300 20.17 10.28
08-02-29 20.68 20.68 20.40 69,600 20.48 10.44
08-02-28 20.75 20.77 20.68 16,200 20.70 10.55
08-02-27 20.61 20.80 20.55 54,300 20.77 10.59
08-02-26 19.69 20.69 19.69 67,100 20.64 10.52
08-02-25 20.00 20.38 19.91 44,200 20.26 10.33
08-02-22 19.85 20.04 19.79 99,600 20.00 10.19
08-02-21 20.30 20.30 20.00 63,200 20.12 10.25
Date Open High Low Vol Cls adjCls
08-02-20 20.45 20.45 20.01 97,900 20.34 10.37
08-02-19 20.50 20.73 20.46 68,800 20.55 10.47
08-02-15 19.85 20.42 19.63 107,000 20.42 10.41
08-02-14 20.84 20.84 19.84 99,600 20.06 10.22
08-02-13 21.60 21.79 21.00 110,500 21.04 10.72
08-02-12 21.85 21.87 21.64 29,700 21.65 11.03
08-02-11 21.85 21.91 21.75 32,000 21.78 11.10
08-02-08 21.68 22.08 21.66 72,000 21.97 11.20
08-02-07 21.80 22.10 21.79 39,000 21.95 11.11
Date Open High Low Vol Cls adjCls
08-02-06 22.06 22.16 21.81 42,600 21.85 11.06
08-02-05 22.10 22.32 21.80 47,000 22.09 11.18
08-02-04 22.01 22.31 22.01 42,600 22.17 11.22
08-02-01 21.91 22.21 21.90 68,700 22.08 11.17
08-01-31 21.85 22.09 21.79 51,800 21.96 11.11
08-01-30 21.99 22.08 21.61 60,300 22.03 11.15
08-01-29 22.26 22.43 22.00 49,700 22.01 11.14
08-01-28 22.10 22.66 22.07 84,200 22.44 11.36
08-01-25 21.82 22.12 21.76 69,700 22.12 11.19
Date Open High Low Vol Cls adjCls
08-01-24 21.36 21.85 21.36 85,800 21.82 11.04
08-01-23 21.23 21.45 21.15 86,700 21.33 10.79
08-01-22 20.55 21.16 20.16 82,800 21.08 10.67
08-01-18 20.95 21.65 20.70 106,700 21.00 10.63
08-01-17 21.30 21.50 21.01 97,200 21.02 10.64
08-01-16 21.08 21.46 21.00 66,100 21.27 10.76
08-01-15 21.00 21.07 20.84 56,000 21.05 10.65
08-01-14 21.00 21.15 20.96 68,900 21.09 10.67
08-01-11 20.68 20.95 20.65 43,200 20.90 10.58
Date Open High Low Vol Cls adjCls
08-01-10 20.36 20.73 20.31 85,400 20.68 10.47
08-01-09 20.60 20.70 20.47 65,300 20.56 10.33
08-01-08 20.20 20.70 20.16 55,900 20.69 10.39
08-01-07 20.10 20.22 19.93 89,500 20.20 10.15
08-01-04 19.99 20.30 19.99 66,600 20.11 10.10
08-01-03 19.19 20.35 19.11 130,600 20.32 10.21
08-01-02 18.78 19.18 18.73 63,200 19.18 9.63
07-12-31 18.84 18.96 18.60 151,700 18.72 9.40
07-12-28 19.05 19.05 18.74 150,200 18.84 9.46
Date Open High Low Vol Cls adjCls
07-12-27 19.20 19.40 19.05 115,300 19.05 9.57
07-12-26 18.90 19.31 18.90 120,400 19.25 9.67
07-12-24 18.70 19.10 18.70 59,500 19.05 9.57
07-12-21 18.60 18.98 18.60 120,900 18.80 9.44
07-12-20 18.80 18.87 18.60 121,800 18.65 9.37
07-12-19 18.60 18.97 18.58 116,400 18.80 9.44
07-12-18 18.80 18.93 18.63 130,900 18.71 9.40
07-12-17 18.84 19.04 18.75 84,300 18.81 9.45
07-12-14 19.24 19.39 18.93 58,700 18.93 9.51
Date Open High Low Vol Cls adjCls
07-12-13 19.30 19.45 19.21 94,200 19.30 9.69
07-12-12 19.75 19.95 19.34 87,100 19.34 9.71
07-12-11 19.96 20.06 19.50 126,000 19.50 9.79
07-12-10 20.41 20.67 20.13 118,500 20.13 10.03
07-12-07 20.72 20.91 20.60 71,600 20.60 10.26
07-12-06 20.66 20.88 20.45 81,600 20.72 10.32
07-12-05 20.77 20.80 20.65 72,700 20.71 10.32
07-12-04 20.34 20.90 20.34 49,500 20.70 10.31
07-12-03 19.98 20.84 19.98 118,100 20.75 10.34
Date Open High Low Vol Cls adjCls
07-11-30 20.00 20.37 19.99 125,400 20.30 10.11
07-11-29 19.81 19.97 19.63 79,300 19.70 9.81
07-11-28 19.54 20.01 19.53 90,800 19.94 9.93
07-11-27 19.10 19.60 19.10 111,800 19.50 9.72
07-11-26 18.67 19.38 18.67 76,800 19.12 9.53
07-11-23 19.05 19.30 18.92 33,200 19.25 9.59
07-11-21 18.81 18.99 18.70 68,800 18.98 9.46
07-11-20 18.63 18.95 18.63 89,600 18.91 9.42
07-11-19 18.72 18.96 18.66 95,900 18.86 9.40
Date Open High Low Vol Cls adjCls
07-11-16 19.20 19.24 18.88 79,800 18.99 9.46
07-11-15 19.30 19.39 19.28 38,900 19.30 9.62
07-11-14 19.35 19.45 19.25 104,600 19.40 9.67
07-11-13 19.26 19.35 19.16 51,300 19.32 9.63
07-11-12 19.23 19.45 19.00 75,500 19.19 9.56
07-11-09 19.19 19.32 19.05 65,600 19.23 9.58
07-11-08 19.48 19.48 19.00 102,100 19.15 9.54
07-11-07 19.84 19.84 19.04 144,800 19.30 9.62
07-11-06 20.00 20.19 20.00 95,000 20.02 9.90
Date Open High Low Vol Cls adjCls
07-11-05 20.11 20.48 20.09 58,100 20.19 9.98
07-11-02 20.21 20.39 20.21 51,600 20.38 10.07
07-11-01 20.30 20.43 20.19 74,100 20.19 9.98
07-10-31 20.31 20.50 20.30 65,000 20.35 10.06
07-10-30 20.50 20.50 20.28 65,200 20.28 10.03
07-10-29 20.50 20.77 20.50 100,100 20.55 10.16
07-10-26 20.86 20.98 20.85 36,900 20.85 10.31
07-10-25 20.80 21.00 20.78 50,400 20.90 10.33
07-10-24 20.80 20.86 20.70 36,300 20.81 10.29
Date Open High Low Vol Cls adjCls
07-10-23 20.79 20.98 20.79 42,600 20.84 10.30
07-10-22 20.82 20.90 20.77 48,000 20.80 10.28
07-10-19 21.09 21.10 20.88 44,600 20.91 10.34
07-10-18 21.22 21.29 21.02 51,900 21.09 10.43
07-10-17 21.39 21.48 21.29 50,200 21.34 10.55
07-10-16 21.44 21.58 21.39 61,600 21.50 10.63
07-10-15 21.75 21.80 21.53 42,000 21.56 10.66
07-10-12 21.70 21.95 21.69 23,600 21.73 10.74
07-10-11 21.81 21.93 21.80 39,000 21.80 10.78
Date Open High Low Vol Cls adjCls
07-10-10 21.81 22.06 21.80 37,600 21.96 10.86
07-10-09 22.05 22.06 21.91 30,600 21.96 10.86
07-10-08 22.22 22.22 21.98 27,300 22.07 10.83
07-10-05 22.13 22.25 22.02 25,200 22.15 10.87
07-10-04 22.02 22.08 21.95 38,400 22.00 10.80
07-10-03 22.03 22.06 21.95 32,600 21.95 10.77
07-10-02 22.20 22.25 21.95 49,400 22.00 10.80
07-10-01 22.01 22.13 22.01 31,400 22.11 10.85
07-09-28 22.15 22.15 22.03 16,400 22.03 10.81
Date Open High Low Vol Cls adjCls
07-09-27 22.45 22.45 22.06 24,000 22.06 10.83
07-09-26 22.28 22.36 22.21 21,900 22.24 10.92
07-09-25 22.24 22.29 22.14 32,000 22.14 10.87
07-09-24 22.10 22.30 22.10 24,100 22.14 10.87
07-09-21 21.97 22.23 21.97 32,000 22.10 10.85
07-09-20 22.15 22.27 21.95 27,200 21.95 10.77
07-09-19 22.45 22.46 22.28 26,400 22.28 10.94
07-09-18 21.81 22.31 21.80 48,800 22.25 10.92
07-09-17 22.10 22.17 21.89 56,500 21.89 10.75
Date Open High Low Vol Cls adjCls
07-09-14 22.08 22.13 21.96 25,500 22.05 10.82
07-09-13 22.35 22.36 22.16 24,000 22.17 10.88
07-09-12 22.67 22.71 22.17 55,500 22.17 10.88
07-09-11 22.90 22.90 22.70 34,300 22.70 11.07
07-09-10 22.90 22.90 22.65 35,700 22.77 11.10
07-09-07 22.85 22.88 22.65 35,300 22.80 11.12
07-09-06 23.00 23.00 22.73 37,000 22.82 11.13
07-09-05 23.05 23.10 22.82 26,200 22.82 11.13
07-09-04 22.70 23.09 22.67 39,000 23.05 11.24
Date Open High Low Vol Cls adjCls
07-08-31 22.60 22.74 22.60 24,800 22.70 11.07
07-08-30 22.53 22.64 22.37 31,800 22.49 10.96
07-08-29 22.56 22.75 22.56 27,900 22.63 11.03
07-08-28 23.00 23.00 22.36 43,200 22.36 10.90
07-08-27 22.67 22.87 22.66 22,200 22.70 11.07
07-08-24 22.89 22.92 22.71 35,200 22.77 11.10
07-08-23 22.91 22.94 22.64 18,400 22.64 11.04
07-08-22 22.98 22.98 22.68 39,000 22.76 11.10
07-08-21 22.60 22.84 22.40 72,900 22.78 11.11
Date Open High Low Vol Cls adjCls
07-08-20 21.90 22.55 21.65 50,000 22.50 10.97
07-08-17 20.50 21.54 20.46 88,000 21.54 10.50
07-08-16 20.42 20.46 19.05 144,000 19.95 9.73
07-08-15 21.00 21.10 20.75 149,500 20.93 10.20
07-08-14 21.80 21.80 21.22 84,900 21.22 10.35
07-08-13 21.95 21.95 21.69 54,000 21.83 10.64
07-08-10 22.50 22.69 21.94 62,700 21.95 10.70
07-08-09 22.43 22.64 22.40 60,700 22.42 10.93
07-08-08 22.52 22.78 22.52 35,900 22.71 11.00
Date Open High Low Vol Cls adjCls
07-08-07 22.80 22.82 22.45 34,700 22.47 10.88
07-08-06 23.05 23.08 22.66 32,100 22.83 11.05
07-08-03 23.01 23.01 22.90 17,500 22.94 11.11
07-08-02 22.88 23.13 22.88 24,300 22.98 11.13
07-08-01 22.60 23.24 22.57 81,300 22.98 11.13
07-07-31 23.00 23.00 22.61 45,700 22.64 10.96
07-07-30 22.58 22.66 22.53 37,900 22.60 10.94
07-07-27 22.70 22.73 22.57 41,800 22.65 10.97
07-07-26 22.77 22.77 22.40 93,300 22.65 10.97
Date Open High Low Vol Cls adjCls
07-07-25 22.86 23.02 22.83 57,600 22.83 11.05
07-07-24 22.98 23.02 22.84 53,800 22.84 11.06
07-07-23 22.96 23.18 22.96 45,700 23.05 11.16
07-07-20 23.00 23.20 23.00 39,600 23.07 11.17
07-07-19 23.14 23.20 23.03 34,600 23.07 11.17
07-07-18 23.07 23.15 23.00 55,400 23.09 11.18
07-07-17 23.28 23.32 23.18 42,900 23.18 11.22
07-07-16 23.47 23.48 23.38 35,300 23.38 11.32
07-07-13 23.51 23.51 23.35 35,600 23.36 11.31
Date Open High Low Vol Cls adjCls
07-07-12 23.38 23.51 23.37 27,700 23.46 11.36
07-07-11 23.53 23.66 23.37 40,600 23.37 11.32
07-07-10 23.62 23.70 23.52 37,100 23.53 11.39
07-07-09 23.61 23.82 23.61 40,800 23.76 11.43
07-07-06 23.70 23.70 23.56 13,800 23.60 11.35
07-07-05 23.93 23.96 23.81 32,100 23.81 11.45
07-07-03 23.94 24.09 23.92 16,700 24.02 11.55
07-07-02 23.72 23.91 23.72 34,700 23.84 11.47
07-06-29 23.78 23.86 23.74 23,600 23.80 11.45
Date Open High Low Vol Cls adjCls
07-06-28 23.55 23.77 23.55 44,000 23.75 11.42
07-06-27 23.32 23.64 23.32 56,400 23.62 11.36
07-06-26 23.25 23.42 23.25 48,900 23.39 11.25
07-06-25 22.98 23.25 22.98 60,000 23.20 11.16
07-06-22 23.12 23.12 22.76 90,600 22.98 11.05
07-06-21 23.45 23.55 23.17 67,800 23.22 11.17
07-06-20 23.86 23.90 23.62 33,500 23.65 11.38
07-06-19 23.95 23.95 23.85 16,900 23.91 11.50
07-06-18 23.68 23.85 23.68 33,800 23.85 11.47
Date Open High Low Vol Cls adjCls
07-06-15 23.36 23.71 23.36 43,000 23.68 11.39
07-06-14 23.45 23.59 23.33 37,800 23.38 11.25
07-06-13 23.07 23.47 23.07 63,500 23.47 11.29
07-06-12 23.00 23.10 22.91 85,400 23.04 11.08
07-06-11 23.45 23.45 23.00 104,900 23.07 11.10
07-06-08 23.90 23.91 23.11 130,900 23.45 11.28
07-06-07 24.41 24.59 23.92 59,700 23.93 11.51
07-06-06 24.66 24.79 24.66 36,300 24.72 11.82
07-06-05 24.68 24.84 24.68 29,400 24.79 11.85
Date Open High Low Vol Cls adjCls
07-06-04 24.56 24.84 24.56 33,900 24.80 11.86
07-06-01 24.75 24.82 24.74 42,100 24.74 11.83
07-05-31 24.90 24.90 24.84 21,100 24.84 11.87
07-05-30 24.85 24.92 24.83 26,300 24.88 11.89
07-05-29 24.77 24.91 24.72 31,600 24.85 11.88
07-05-25 24.61 24.79 24.60 32,300 24.73 11.82
07-05-24 24.76 24.85 24.64 34,300 24.67 11.79
07-05-23 24.81 24.87 24.70 43,700 24.83 11.87
07-05-22 24.83 24.93 24.76 34,600 24.77 11.84
Date Open High Low Vol Cls adjCls
07-05-21 24.89 24.99 24.89 28,000 24.94 11.92
07-05-18 24.99 25.06 24.96 18,500 24.96 11.93
07-05-17 25.01 25.08 24.99 18,300 25.01 11.96
07-05-16 25.00 25.08 25.00 22,700 25.06 11.98
07-05-15 24.95 25.01 24.95 24,900 24.97 11.94
07-05-14 25.10 25.10 24.95 21,400 24.97 11.94
07-05-11 25.18 25.18 24.96 29,700 25.01 11.96
07-05-10 24.86 25.18 24.86 43,500 25.18 12.04
07-05-09 24.85 25.00 24.85 30,000 24.95 11.93
Date Open High Low Vol Cls adjCls
07-05-08 25.05 25.13 25.02 35,400 25.03 11.89
07-05-07 25.14 25.18 25.10 25,700 25.13 11.94
07-05-04 25.17 25.24 25.14 36,100 25.14 11.94
07-05-03 25.16 25.22 25.16 29,000 25.21 11.98
07-05-02 25.16 25.26 25.16 49,600 25.19 11.97
07-05-01 25.13 25.20 25.10 19,600 25.18 11.96
07-04-30 25.12 25.13 25.09 22,800 25.09 11.92
07-04-27 25.09 25.13 25.08 27,600 25.11 11.93
07-04-26 25.09 25.13 25.09 23,500 25.10 11.92
Date Open High Low Vol Cls adjCls
07-04-25 25.09 25.16 25.09 50,400 25.10 11.92
07-04-24 25.15 25.20 25.07 57,800 25.08 11.91
07-04-23 25.20 25.27 25.08 29,400 25.18 11.96
07-04-20 25.09 25.20 25.08 30,800 25.20 11.97
07-04-19 25.11 25.16 25.09 21,700 25.10 11.92
07-04-18 25.11 25.36 25.11 31,300 25.20 11.97
07-04-17 25.21 25.23 25.09 25,000 25.13 11.94
07-04-16 25.18 25.22 25.16 20,200 25.20 11.97
07-04-13 25.07 25.24 25.06 34,600 25.24 11.99
Date Open High Low Vol Cls adjCls
07-04-12 25.17 25.22 25.09 22,100 25.11 11.93
07-04-11 25.23 25.25 25.16 32,500 25.19 11.97
07-04-10 25.10 25.25 25.10 31,000 25.24 11.99
07-04-09 25.18 25.30 25.17 29,200 25.30 11.95
07-04-05 25.29 25.30 25.19 31,100 25.19 11.89
07-04-04 25.09 25.23 25.06 29,600 25.23 11.91
07-04-03 25.04 25.14 25.04 18,200 25.12 11.86
07-04-02 25.12 25.13 25.03 29,500 25.06 11.83
07-03-30 25.10 25.14 25.06 27,800 25.08 11.84
Date Open High Low Vol Cls adjCls
07-03-29 25.04 25.15 25.00 25,300 25.15 11.87
07-03-28 24.95 25.14 24.95 31,200 25.14 11.87
07-03-27 25.25 25.27 25.06 42,100 25.11 11.86
07-03-26 25.03 25.25 25.03 36,300 25.20 11.90
07-03-23 24.89 25.05 24.89 21,600 25.05 11.83
07-03-22 24.90 25.00 24.84 32,100 24.96 11.79
07-03-21 24.78 24.95 24.76 23,600 24.94 11.78
07-03-20 24.67 24.78 24.67 29,800 24.75 11.69
07-03-19 24.66 24.87 24.66 35,300 24.71 11.67
Date Open High Low Vol Cls adjCls
07-03-16 24.79 24.79 24.65 23,800 24.68 11.65
07-03-15 24.67 24.79 24.65 30,500 24.74 11.68
07-03-14 24.75 24.81 24.66 20,200 24.81 11.71
07-03-13 24.83 24.92 24.71 25,800 24.76 11.69
07-03-12 24.90 24.90 24.71 27,700 24.83 11.72
07-03-09 24.55 24.72 24.55 28,400 24.71 11.67
07-03-08 24.56 24.75 24.50 27,600 24.64 11.63
07-03-07 24.66 24.85 24.66 30,000 24.80 11.64
07-03-06 24.60 24.85 24.60 39,100 24.71 11.59
Date Open High Low Vol Cls adjCls
07-03-05 24.81 24.96 24.62 46,000 24.62 11.55
07-03-02 24.76 24.90 24.75 27,300 24.84 11.66
07-03-01 24.80 24.87 24.70 21,800 24.85 11.66
07-02-28 24.88 25.06 24.80 41,000 24.88 11.67
07-02-27 24.75 24.85 24.70 29,500 24.74 11.61
07-02-26 24.78 24.89 24.74 28,000 24.80 11.64
07-02-23 24.69 24.80 24.61 50,500 24.79 11.63
07-02-22 24.46 24.68 24.46 42,200 24.67 11.58
07-02-21 24.43 24.50 24.41 28,200 24.48 11.49
Date Open High Low Vol Cls adjCls
07-02-20 24.41 24.65 24.40 57,900 24.41 11.45
07-02-16 24.40 24.54 24.40 42,500 24.41 11.45
07-02-15 24.47 24.52 24.40 42,400 24.52 11.50
07-02-14 24.40 24.50 24.40 33,900 24.44 11.47
07-02-13 24.45 24.51 24.40 29,000 24.40 11.45
07-02-12 24.53 24.56 24.38 65,800 24.41 11.45
07-02-09 24.69 24.75 24.56 40,300 24.60 11.54
07-02-08 24.71 24.82 24.67 25,100 24.71 11.59
07-02-07 24.88 24.95 24.82 34,500 24.90 11.61
Date Open High Low Vol Cls adjCls
07-02-06 24.94 24.97 24.88 37,300 24.93 11.62
07-02-05 24.91 24.98 24.87 37,400 24.92 11.62
07-02-02 24.77 24.92 24.77 21,400 24.85 11.59
07-02-01 24.75 24.90 24.75 42,700 24.84 11.58
07-01-31 24.81 24.89 24.76 37,200 24.82 11.57
07-01-30 24.73 24.86 24.72 38,800 24.79 11.56
07-01-29 24.70 24.84 24.68 48,900 24.78 11.55
07-01-26 24.70 24.83 24.68 40,600 24.74 11.54
07-01-25 24.75 24.85 24.66 41,200 24.76 11.55
Date Open High Low Vol Cls adjCls
07-01-24 24.63 24.77 24.63 39,300 24.77 11.55
07-01-23 24.71 24.86 24.62 42,900 24.71 11.52
07-01-22 24.82 24.88 24.63 57,500 24.71 11.52
07-01-19 24.83 24.89 24.75 56,100 24.82 11.57
07-01-18 24.86 24.95 24.69 105,500 24.79 11.56
07-01-17 24.86 25.05 24.86 61,900 24.87 11.60
07-01-16 25.20 25.34 24.85 90,200 24.93 11.62
07-01-12 25.28 25.44 25.20 47,900 25.30 11.80
07-01-11 25.38 25.62 25.27 89,600 25.31 11.80
Date Open High Low Vol Cls adjCls
07-01-10 25.46 25.60 25.40 59,700 25.43 11.86
07-01-09 25.64 25.90 25.61 60,400 25.62 11.87
07-01-08 25.60 25.73 25.56 42,200 25.64 11.88
07-01-05 25.59 25.59 25.45 44,000 25.50 11.82
07-01-04 25.37 25.64 25.35 38,900 25.59 11.86
07-01-03 25.36 25.53 25.30 39,300 25.41 11.78
06-12-29 25.47 25.47 25.30 39,300 25.44 11.79
06-12-28 25.24 25.39 25.23 59,600 25.26 11.71
06-12-27 25.25 25.30 25.18 25,300 25.24 11.70
Date Open High Low Vol Cls adjCls
06-12-26 25.28 25.28 25.13 49,500 25.27 11.71
06-12-22 25.27 25.27 25.10 37,000 25.13 11.65
06-12-21 25.25 25.29 25.10 40,900 25.10 11.63
06-12-20 25.26 25.28 25.17 31,100 25.18 11.67
06-12-19 25.27 25.27 25.17 29,800 25.17 11.67
06-12-18 25.21 25.25 25.09 52,300 25.20 11.68
06-12-15 25.26 25.27 25.05 27,900 25.05 11.61
06-12-14 25.26 25.26 25.09 31,900 25.20 11.68
06-12-13 25.22 25.30 25.10 42,100 25.16 11.66
Date Open High Low Vol Cls adjCls
06-12-12 25.31 25.31 25.11 40,600 25.11 11.64
06-12-11 25.24 25.27 25.10 29,300 25.20 11.68
06-12-08 25.26 25.26 25.00 45,600 25.13 11.65
06-12-07 25.28 25.28 25.05 59,800 25.14 11.65
06-12-06 25.73 25.73 25.54 52,900 25.64 11.61
06-12-05 25.50 25.61 25.40 44,000 25.59 11.59
06-12-04 25.40 25.46 25.35 39,000 25.43 11.52
06-12-01 25.40 25.42 25.25 42,200 25.30 11.46
06-11-30 25.42 25.56 25.39 51,300 25.41 11.51
Date Open High Low Vol Cls adjCls
06-11-29 25.45 25.47 25.33 71,300 25.43 11.52
06-11-28 25.19 25.43 25.16 44,300 25.35 11.48
06-11-27 25.30 25.34 25.15 49,600 25.18 11.40
06-11-24 25.08 25.30 25.08 31,800 25.29 11.45
06-11-22 25.11 25.24 25.07 57,500 25.12 11.37
06-11-21 25.10 25.22 25.06 39,000 25.11 11.37
06-11-20 25.05 25.24 25.04 43,300 25.09 11.36
06-11-17 25.04 25.19 25.04 55,000 25.11 11.37
06-11-16 25.11 25.22 25.04 46,200 25.05 11.34
Date Open High Low Vol Cls adjCls
06-11-15 24.89 25.22 24.87 61,300 25.11 11.37
06-11-14 25.00 25.20 24.95 53,800 25.02 11.33
06-11-13 24.83 25.03 24.83 41,500 24.91 11.28
06-11-10 24.94 24.94 24.82 37,900 24.90 11.28
06-11-09 24.88 24.88 24.77 50,200 24.77 11.22
06-11-08 24.95 24.96 24.76 60,700 24.91 11.21
06-11-07 24.72 24.91 24.72 42,100 24.88 11.20
06-11-06 24.61 24.77 24.56 47,600 24.60 11.07
06-11-03 24.80 24.80 24.51 55,700 24.52 11.03
Date Open High Low Vol Cls adjCls
06-11-02 25.08 25.08 24.72 67,000 24.72 11.12
06-11-01 25.10 25.22 25.02 51,200 25.07 11.28
06-10-31 25.13 25.15 25.00 53,500 25.01 11.25
06-10-30 25.30 25.30 25.04 54,200 25.05 11.27
06-10-27 25.31 25.31 25.11 48,200 25.16 11.32
06-10-26 25.30 25.36 25.20 80,100 25.21 11.34
06-10-25 25.37 25.37 25.07 84,900 25.15 11.32
06-10-24 25.08 25.14 24.91 98,200 25.11 11.30
06-10-23 24.98 25.08 24.89 78,300 24.90 11.21
Date Open High Low Vol Cls adjCls
06-10-20 24.79 25.00 24.78 46,600 24.98 11.24
06-10-19 24.90 24.99 24.83 57,800 24.88 11.20
06-10-18 24.74 24.99 24.74 51,900 24.91 11.21
06-10-17 24.76 24.85 24.66 67,100 24.73 11.13
06-10-16 24.70 24.80 24.66 51,600 24.76 11.14
06-10-13 24.85 24.85 24.66 37,500 24.67 11.10
06-10-12 24.82 24.88 24.68 80,300 24.68 11.11
06-10-11 24.75 24.83 24.67 77,300 24.77 11.15
06-10-10 24.95 24.95 24.66 63,100 24.67 11.10
Date Open High Low Vol Cls adjCls
06-10-09 24.93 24.97 24.79 67,800 24.90 11.14
06-10-06 24.93 25.00 24.69 78,200 24.93 11.15
06-10-05 24.82 24.82 24.69 57,400 24.78 11.08
06-10-04 24.83 24.83 24.65 74,100 24.73 11.06
06-10-03 24.77 24.83 24.64 68,400 24.68 11.04
06-10-02 24.53 24.68 24.50 50,600 24.63 11.01
06-09-29 24.70 24.77 24.50 47,900 24.50 10.96
06-09-28 24.68 24.70 24.56 54,400 24.58 10.99
06-09-27 24.79 24.79 24.56 60,900 24.60 11.00
Date Open High Low Vol Cls adjCls
06-09-26 24.72 24.72 24.56 61,500 24.67 11.03
06-09-25 24.51 24.62 24.49 68,500 24.54 10.97
06-09-22 24.46 24.60 24.37 65,300 24.51 10.96
06-09-21 24.27 24.50 24.27 74,800 24.36 10.89
06-09-20 24.21 24.40 24.15 62,700 24.28 10.86
06-09-19 24.05 24.15 24.03 45,700 24.15 10.80
06-09-18 24.28 24.28 24.00 71,300 24.02 10.74
06-09-15 24.28 24.34 24.23 53,200 24.28 10.86
06-09-14 24.30 24.38 24.09 67,700 24.16 10.80
Date Open High Low Vol Cls adjCls
06-09-13 23.97 24.35 23.97 93,600 24.23 10.84
06-09-12 23.79 23.97 23.69 59,400 23.89 10.68
06-09-11 23.72 23.78 23.66 63,100 23.70 10.60
06-09-08 23.64 23.68 23.54 54,700 23.65 10.58
06-09-07 23.61 23.65 23.46 50,900 23.50 10.51
06-09-06 23.92 23.98 23.70 57,600 23.70 10.53
06-09-05 23.97 23.99 23.91 69,300 23.91 10.62
06-09-01 23.79 23.98 23.79 59,200 23.91 10.62
06-08-31 23.64 23.85 23.58 120,100 23.79 10.57
Date Open High Low Vol Cls adjCls
06-08-30 23.52 23.56 23.47 35,400 23.52 10.45
06-08-29 23.45 23.54 23.40 60,900 23.46 10.42
06-08-28 23.47 23.47 23.36 43,300 23.44 10.41
06-08-25 23.45 23.48 23.32 30,800 23.33 10.36
06-08-24 23.43 23.45 23.36 53,800 23.36 10.38
06-08-23 23.37 23.40 23.32 31,400 23.36 10.38
06-08-22 23.39 23.40 23.30 37,900 23.32 10.36
06-08-21 23.40 23.43 23.33 37,700 23.34 10.37
06-08-18 23.34 23.35 23.17 38,300 23.31 10.36
Date Open High Low Vol Cls adjCls
06-08-17 23.38 23.38 23.23 22,000 23.23 10.32
06-08-16 23.39 23.39 23.22 23,200 23.28 10.34
06-08-15 23.24 23.24 23.13 56,000 23.20 10.31
06-08-14 23.21 23.22 23.11 30,000 23.13 10.28
06-08-11 23.24 23.29 23.10 44,500 23.15 10.28
06-08-10 23.38 23.43 23.18 37,500 23.22 10.32
06-08-09 23.55 23.55 23.37 61,400 23.37 10.38
06-08-08 23.53 23.68 23.53 46,500 23.61 10.42
06-08-07 23.61 23.70 23.54 46,000 23.56 10.40
Date Open High Low Vol Cls adjCls
06-08-04 23.60 23.74 23.60 43,800 23.60 10.42
06-08-03 23.70 23.70 23.57 40,800 23.57 10.40
06-08-02 23.71 23.74 23.61 37,100 23.69 10.46
06-08-01 23.50 23.70 23.50 54,100 23.66 10.44
06-07-31 23.59 23.59 23.48 40,800 23.55 10.39
06-07-28 23.70 23.70 23.49 28,100 23.59 10.41
06-07-27 23.73 23.73 23.47 53,600 23.62 10.42
06-07-26 23.47 23.50 23.25 65,200 23.50 10.37
06-07-25 23.09 23.33 23.09 40,800 23.22 10.25
Date Open High Low Vol Cls adjCls
06-07-24 22.97 23.10 22.96 42,700 23.09 10.19
06-07-21 22.98 22.99 22.84 38,900 22.88 10.10
06-07-20 23.00 23.01 22.88 22,800 22.90 10.11
06-07-19 22.92 23.01 22.80 44,100 22.99 10.15
06-07-18 22.88 22.95 22.76 34,100 22.85 10.09
06-07-17 22.74 22.88 22.74 25,600 22.82 10.07
06-07-14 22.82 22.87 22.73 31,600 22.74 10.04
06-07-13 22.75 22.88 22.70 25,800 22.77 10.05
06-07-12 22.75 22.85 22.69 30,200 22.76 10.05
Date Open High Low Vol Cls adjCls
06-07-11 22.50 22.74 22.50 37,600 22.68 10.01
06-07-10 22.70 22.76 22.64 42,300 22.71 9.95
06-07-07 22.70 22.73 22.57 24,900 22.65 9.93
06-07-06 22.49 22.78 22.43 43,800 22.70 9.95
06-07-05 22.25 22.51 22.25 41,200 22.51 9.87
06-07-03 22.05 22.33 22.05 12,100 22.33 9.79
06-06-30 22.10 22.21 22.00 18,300 22.15 9.71
06-06-29 22.10 22.13 21.97 17,200 22.09 9.68
06-06-28 22.08 22.13 21.93 28,600 22.00 9.64
Date Open High Low Vol Cls adjCls
06-06-27 22.03 22.14 21.97 30,100 22.04 9.66
06-06-26 22.38 22.38 22.02 21,500 22.07 9.67
06-06-23 22.45 22.45 22.20 52,500 22.35 9.80
06-06-22 22.18 22.24 22.17 19,900 22.20 9.73
06-06-21 22.06 22.21 22.05 33,300 22.18 9.72
06-06-20 21.96 22.10 21.96 37,700 22.06 9.67
06-06-19 21.95 22.02 21.95 33,900 22.01 9.65
06-06-16 21.88 22.07 21.83 36,000 21.95 9.62
06-06-15 21.95 22.07 21.81 22,000 22.02 9.65
Date Open High Low Vol Cls adjCls
06-06-14 22.00 22.00 21.79 46,900 21.91 9.60
06-06-13 22.12 22.12 21.90 25,600 21.90 9.60
06-06-12 22.15 22.17 22.00 28,200 22.03 9.66
06-06-09 22.19 22.20 22.07 36,200 22.10 9.69
06-06-08 22.30 22.30 22.03 23,200 22.13 9.70
06-06-07 22.46 22.55 22.28 25,900 22.33 9.72
06-06-06 22.58 22.58 22.28 42,800 22.35 9.73
06-06-05 22.49 22.55 22.32 45,300 22.55 9.82
06-06-02 22.00 22.41 22.00 64,300 22.40 9.75
Date Open High Low Vol Cls adjCls
06-06-01 21.89 22.00 21.86 50,400 21.96 9.56
06-05-31 21.90 21.91 21.84 18,600 21.86 9.52
06-05-30 21.93 21.93 21.81 25,400 21.90 9.53
06-05-26 21.94 21.95 21.79 32,800 21.84 9.51
06-05-25 21.71 21.81 21.70 36,900 21.80 9.49
06-05-24 21.76 21.81 21.66 40,000 21.81 9.49
06-05-23 21.93 22.00 21.69 46,600 21.86 9.52
06-05-22 21.65 21.76 21.62 52,900 21.68 9.44
06-05-19 22.00 22.00 21.56 87,800 21.70 9.45
Date Open High Low Vol Cls adjCls
06-05-18 22.09 22.15 21.80 32,100 21.86 9.52
06-05-17 22.19 22.19 21.82 31,100 22.00 9.58
06-05-16 22.09 22.13 21.95 21,400 22.13 9.63
06-05-15 21.99 22.10 21.92 27,600 22.01 9.58
06-05-12 22.20 22.20 21.89 27,200 21.96 9.56
06-05-11 22.75 22.75 21.95 48,500 21.95 9.55
06-05-10 22.01 22.08 21.99 34,000 22.07 9.61
06-05-09 22.07 22.08 22.00 23,000 22.01 9.58
06-05-08 22.04 22.25 22.04 33,500 22.13 9.57
Date Open High Low Vol Cls adjCls
06-05-05 22.04 22.17 22.04 28,200 22.04 9.53
06-05-04 22.06 22.18 22.01 33,300 22.07 9.54
06-05-03 22.07 22.07 21.95 36,800 22.00 9.51
06-05-02 22.00 22.11 21.97 37,400 21.99 9.51
06-05-01 22.02 22.14 22.02 43,200 22.11 9.56
06-04-28 22.12 22.13 22.01 30,600 22.07 9.54
06-04-27 22.08 22.08 21.96 24,200 22.05 9.53
06-04-26 22.11 22.11 21.92 33,300 21.98 9.50
06-04-25 22.10 22.10 21.96 44,700 22.00 9.51
Date Open High Low Vol Cls adjCls
06-04-24 22.03 22.05 21.95 65,000 22.04 9.53
06-04-21 21.97 22.06 21.95 34,700 22.02 9.52
06-04-20 22.01 22.05 21.92 36,000 22.03 9.52
06-04-19 22.01 22.11 22.01 32,200 22.02 9.52
06-04-18 21.98 22.10 21.91 46,200 22.06 9.54
06-04-17 22.10 22.15 21.81 81,400 21.89 9.46
06-04-13 22.34 22.34 22.10 54,200 22.12 9.56
06-04-12 22.56 22.56 22.19 63,400 22.34 9.66
06-04-11 22.57 22.58 22.37 32,800 22.41 9.69
Date Open High Low Vol Cls adjCls
06-04-10 22.80 22.80 22.52 38,000 22.67 9.73
06-04-07 22.93 22.96 22.70 35,100 22.80 9.79
06-04-06 23.04 23.12 22.88 56,200 22.92 9.84
06-04-05 23.04 23.04 22.97 37,500 23.01 9.88
06-04-04 23.09 23.09 22.94 30,800 23.00 9.87
06-04-03 23.05 23.05 22.90 33,600 23.03 9.89
06-03-31 23.31 23.31 22.90 87,900 22.92 9.84
06-03-30 23.17 23.17 22.99 52,100 23.06 9.90
06-03-29 23.30 23.30 23.07 59,000 23.16 9.94
Date Open High Low Vol Cls adjCls
06-03-28 23.31 23.31 22.98 54,700 23.05 9.90
06-03-27 23.35 23.35 22.97 68,200 23.06 9.90
06-03-24 23.36 23.38 23.20 48,900 23.30 10.00
06-03-23 23.20 23.25 23.11 69,000 23.24 9.98
06-03-22 22.94 23.14 22.90 62,800 23.09 9.91
06-03-21 22.92 22.95 22.85 44,800 22.94 9.85
06-03-20 23.00 23.00 22.81 36,900 22.92 9.84
06-03-17 22.83 22.90 22.75 70,700 22.89 9.83
06-03-16 22.78 22.78 22.62 45,700 22.75 9.77
Date Open High Low Vol Cls adjCls
06-03-15 22.78 22.78 22.53 59,200 22.62 9.71
06-03-14 22.80 22.80 22.51 48,500 22.53 9.67
06-03-13 22.83 22.83 22.60 35,000 22.61 9.71
06-03-10 22.85 22.85 22.62 41,600 22.75 9.77
06-03-09 22.83 22.83 22.65 34,000 22.74 9.76
06-03-08 22.97 22.97 22.73 68,400 22.80 9.72
06-03-07 23.02 23.03 22.74 80,800 22.84 9.74
06-03-06 23.16 23.16 22.85 50,600 22.97 9.79
06-03-03 23.16 23.16 22.95 60,900 23.04 9.82
Date Open High Low Vol Cls adjCls
06-03-02 23.18 23.18 22.98 74,200 23.04 9.82
06-03-01 23.08 23.08 22.95 55,300 23.05 9.83
06-02-28 22.98 22.98 22.86 74,200 22.98 9.80
06-02-27 22.98 22.98 22.84 43,300 22.85 9.74
06-02-24 22.95 22.95 22.77 49,500 22.89 9.76
06-02-23 22.96 22.96 22.76 85,000 22.81 9.73
06-02-22 22.70 22.88 22.57 71,100 22.88 9.76
06-02-21 22.66 22.68 22.45 65,500 22.68 9.67
06-02-17 22.41 22.52 22.40 43,100 22.52 9.60
Date Open High Low Vol Cls adjCls
06-02-16 22.36 22.38 22.29 59,800 22.34 9.53
06-02-15 22.38 22.38 22.26 60,300 22.28 9.50
06-02-14 22.38 22.40 22.31 58,100 22.32 9.52
06-02-13 22.50 22.50 22.31 75,500 22.38 9.54
06-02-10 22.44 22.54 22.36 66,600 22.42 9.56
06-02-09 22.65 22.65 22.35 52,000 22.49 9.59
06-02-08 22.74 22.74 22.61 51,800 22.69 9.61
06-02-07 22.67 22.70 22.55 65,800 22.66 9.60
06-02-06 22.61 22.64 22.51 74,400 22.60 9.57
Date Open High Low Vol Cls adjCls
06-02-03 22.68 22.68 22.52 63,200 22.55 9.55
06-02-02 22.67 22.68 22.58 66,800 22.68 9.60
06-02-01 22.68 22.68 22.57 69,600 22.60 9.57
06-01-31 22.73 22.73 22.54 83,400 22.56 9.55
06-01-30 22.74 22.74 22.59 58,100 22.65 9.59
06-01-27 22.75 22.75 22.57 49,400 22.65 9.59
06-01-26 22.70 22.75 22.47 55,800 22.59 9.57
06-01-25 22.72 22.72 22.49 60,900 22.58 9.56
06-01-24 22.35 22.60 22.33 89,900 22.54 9.54
Date Open High Low Vol Cls adjCls
06-01-23 22.34 22.39 22.26 65,700 22.39 9.48
06-01-20 22.15 22.32 22.10 55,900 22.23 9.41
06-01-19 22.17 22.25 22.05 69,300 22.25 9.42
06-01-18 21.98 22.11 21.97 67,200 22.09 9.35
06-01-17 22.13 22.14 21.93 61,500 22.02 9.32
06-01-13 22.14 22.29 22.07 72,300 22.11 9.36
06-01-12 22.08 22.18 21.99 47,000 22.18 9.39
06-01-11 21.95 22.02 21.92 56,000 22.00 9.32
06-01-10 21.98 22.05 21.90 61,100 22.05 9.27
Date Open High Low Vol Cls adjCls
06-01-09 21.98 21.98 21.80 60,100 21.86 9.19
06-01-06 21.61 21.87 21.60 114,800 21.78 9.16
06-01-05 21.85 21.85 21.55 75,900 21.55 9.06
06-01-04 21.58 21.70 21.50 87,500 21.68 9.12
06-01-03 21.26 21.52 21.17 64,000 21.51 9.04
05-12-30 21.10 21.16 20.88 135,600 21.16 8.90
05-12-29 20.97 21.05 20.85 128,100 20.90 8.79
05-12-28 20.82 21.06 20.80 79,800 20.83 8.76
05-12-27 21.15 21.26 21.01 100,200 21.02 8.84
Date Open High Low Vol Cls adjCls
05-12-23 21.24 21.24 21.07 77,600 21.18 8.91
05-12-22 20.96 21.12 20.84 155,700 20.99 8.83
05-12-21 20.69 20.91 20.60 90,200 20.87 8.78
05-12-20 20.70 20.70 20.53 90,300 20.67 8.69
05-12-19 20.52 20.76 20.52 79,900 20.63 8.67
05-12-16 20.78 20.79 20.60 64,800 20.64 8.68
05-12-15 20.76 20.85 20.60 113,700 20.66 8.69
05-12-14 20.95 21.09 20.79 70,200 21.02 8.84
05-12-13 21.08 21.08 20.78 63,800 20.89 8.78
Date Open High Low Vol Cls adjCls
05-12-12 20.90 20.94 20.79 97,800 20.85 8.77
05-12-09 20.90 20.94 20.84 62,200 20.85 8.77
05-12-08 21.03 21.10 20.87 64,800 20.89 8.78
05-12-07 21.20 21.26 21.12 71,000 21.22 8.86
05-12-06 21.31 21.42 21.18 74,600 21.22 8.86
05-12-05 21.57 21.59 21.35 47,600 21.35 8.91
05-12-02 21.38 21.59 21.38 81,600 21.57 9.00
05-12-01 21.18 21.50 21.11 117,400 21.37 8.92
05-11-30 21.12 21.24 21.12 98,200 21.23 8.86
Date Open High Low Vol Cls adjCls
05-11-29 21.08 21.20 21.05 97,600 21.19 8.85
05-11-28 21.07 21.11 21.00 67,800 21.07 8.80
05-11-25 21.00 21.09 20.88 53,600 21.07 8.80
05-11-23 20.69 20.94 20.67 123,000 20.91 8.73
05-11-22 20.92 20.95 20.69 76,300 20.72 8.65
05-11-21 21.05 21.06 20.92 45,200 20.96 8.75
05-11-18 20.84 21.08 20.81 69,600 21.07 8.80
05-11-17 20.96 21.11 20.96 89,100 20.97 8.75
05-11-16 21.12 21.15 21.00 86,100 21.03 8.78
Date Open High Low Vol Cls adjCls
05-11-15 21.25 21.30 21.00 89,500 21.15 8.83
05-11-14 21.50 21.50 21.30 54,700 21.35 8.91
05-11-11 21.64 21.65 21.36 44,000 21.45 8.95
05-11-10 21.61 21.67 21.60 41,400 21.61 9.02
05-11-09 21.75 21.75 21.59 35,200 21.65 9.04
05-11-08 21.69 21.83 21.66 43,300 21.78 9.03
05-11-07 21.60 21.74 21.60 40,700 21.69 8.99
05-11-04 21.50 21.70 21.50 68,900 21.65 8.97
05-11-03 21.90 21.91 21.74 35,200 21.74 9.01
Date Open High Low Vol Cls adjCls
05-11-02 21.91 21.91 21.57 48,300 21.82 9.04
05-11-01 21.90 21.91 21.78 23,100 21.83 9.05
05-10-31 21.88 21.90 21.69 31,300 21.82 9.04
05-10-28 21.72 21.77 21.66 33,300 21.71 9.00
05-10-27 21.60 21.79 21.52 30,800 21.68 8.99
05-10-26 21.72 21.83 21.60 36,600 21.62 8.96
05-10-25 21.75 21.76 21.60 48,300 21.66 8.98
05-10-24 21.78 21.92 21.62 53,900 21.66 8.98
05-10-21 21.82 21.85 21.52 44,200 21.85 9.06
Date Open High Low Vol Cls adjCls
05-10-20 21.91 21.91 21.68 44,500 21.70 8.99
05-10-19 21.76 22.00 21.76 45,300 21.89 9.07
05-10-18 21.52 21.95 21.52 40,700 21.76 9.02
05-10-17 21.29 21.73 21.29 59,200 21.52 8.92
05-10-14 21.15 21.44 21.15 58,600 21.29 8.82
05-10-13 21.66 21.70 21.15 108,200 21.16 8.77
05-10-12 21.70 21.86 21.68 60,500 21.69 8.99
05-10-11 22.54 22.56 21.45 172,700 21.79 9.03
05-10-10 22.74 22.74 22.50 40,800 22.56 9.29
Date Open High Low Vol Cls adjCls
05-10-07 22.70 22.75 22.61 22,500 22.74 9.36
05-10-06 22.59 22.74 22.58 30,900 22.69 9.34
05-10-05 22.53 22.74 22.50 40,200 22.72 9.35
05-10-04 22.72 22.72 22.51 45,300 22.52 9.27
05-10-03 22.86 22.86 22.53 47,500 22.64 9.32
05-09-30 22.75 22.76 22.66 25,600 22.70 9.34
05-09-29 22.76 22.79 22.59 29,000 22.65 9.32
05-09-28 22.62 22.90 22.62 43,600 22.84 9.40
05-09-27 22.89 22.91 22.41 73,100 22.63 9.31
Date Open High Low Vol Cls adjCls
05-09-26 22.99 23.05 22.80 39,500 22.85 9.41
05-09-23 23.23 23.23 22.85 43,700 22.98 9.46
05-09-22 23.00 23.15 22.95 31,300 23.14 9.52
05-09-21 23.27 23.27 22.95 42,700 23.03 9.48
05-09-20 23.48 23.48 23.13 24,900 23.28 9.58
05-09-19 23.55 23.61 23.17 31,600 23.34 9.61
05-09-16 23.52 23.63 23.46 26,500 23.49 9.67
05-09-15 23.52 23.65 23.45 39,900 23.47 9.66
05-09-14 23.64 23.64 23.40 42,600 23.55 9.69
Date Open High Low Vol Cls adjCls
05-09-13 23.68 23.72 23.55 44,700 23.64 9.73
05-09-12 23.60 23.72 23.54 40,300 23.67 9.74
05-09-09 23.57 23.63 23.50 34,800 23.50 9.67
05-09-08 23.56 23.70 23.46 32,600 23.57 9.70
05-09-07 23.51 23.63 23.51 46,000 23.62 9.66
05-09-06 23.53 23.65 23.53 24,500 23.60 9.65
05-09-02 23.66 23.66 23.51 25,000 23.64 9.67
05-09-01 23.62 23.63 23.45 34,800 23.51 9.61
05-08-31 23.50 23.68 23.40 32,200 23.57 9.64
Date Open High Low Vol Cls adjCls
05-08-30 23.46 23.49 23.25 42,000 23.45 9.59
05-08-29 23.45 23.50 23.26 43,400 23.39 9.56
05-08-26 23.58 23.58 23.35 22,100 23.35 9.55
05-08-25 23.52 23.55 23.44 24,100 23.47 9.60
05-08-24 23.55 23.55 23.46 22,900 23.52 9.62
05-08-23 23.56 23.61 23.30 20,400 23.43 9.58
05-08-22 23.27 23.50 23.23 26,100 23.50 9.61
05-08-19 23.38 23.39 23.23 22,900 23.27 9.52
05-08-18 23.25 23.40 23.17 41,800 23.32 9.54
Date Open High Low Vol Cls adjCls
05-08-17 23.29 23.29 23.20 27,400 23.25 9.51
05-08-16 23.23 23.29 23.20 29,800 23.29 9.52
05-08-15 23.26 23.28 23.20 35,100 23.24 9.50
05-08-12 23.21 23.29 23.18 28,800 23.29 9.52
05-08-11 23.20 23.29 23.16 20,900 23.24 9.50
05-08-10 23.36 23.45 23.18 23,100 23.19 9.48
05-08-09 23.23 23.36 23.09 52,800 23.35 9.55
05-08-08 23.80 23.84 23.44 30,100 23.47 9.53
05-08-05 23.85 23.85 23.69 43,700 23.74 9.64
Date Open High Low Vol Cls adjCls
05-08-04 23.80 23.89 23.75 34,000 23.78 9.66
05-08-03 23.71 23.90 23.70 16,000 23.80 9.67
05-08-02 23.81 23.83 23.71 28,600 23.72 9.64
05-08-01 23.77 23.85 23.65 40,400 23.81 9.67
05-07-29 23.85 23.85 23.67 32,400 23.67 9.61
05-07-28 23.84 23.85 23.65 26,200 23.85 9.69
05-07-27 23.74 23.85 23.52 28,900 23.84 9.68
05-07-26 23.60 23.67 23.49 42,800 23.67 9.61
05-07-25 23.50 23.58 23.42 23,800 23.58 9.58
Date Open High Low Vol Cls adjCls
05-07-22 23.38 23.60 23.32 23,700 23.49 9.54
05-07-21 23.43 23.44 23.25 43,800 23.43 9.52
05-07-20 23.64 23.65 23.31 33,000 23.37 9.49
05-07-19 23.70 23.70 23.51 26,000 23.54 9.56
05-07-18 23.56 23.70 23.51 23,500 23.55 9.57
05-07-15 23.74 23.80 23.54 44,600 23.55 9.57
05-07-14 23.65 23.70 23.58 30,200 23.68 9.62
05-07-13 23.65 23.65 23.51 28,200 23.58 9.58
05-07-12 23.55 23.64 23.51 34,200 23.52 9.55
Date Open High Low Vol Cls adjCls
05-07-11 23.51 23.69 23.50 22,800 23.52 9.55
05-07-08 23.55 23.59 23.50 22,300 23.54 9.56
05-07-07 23.35 23.60 23.35 25,300 23.53 9.56
05-07-06 23.66 23.66 23.51 35,600 23.65 9.54
05-07-05 23.53 23.66 23.40 28,100 23.65 9.54
05-07-01 23.40 23.62 23.40 23,000 23.58 9.52
05-06-30 23.42 23.59 23.39 31,900 23.46 9.47
05-06-29 23.31 23.47 23.31 29,700 23.38 9.43
05-06-28 23.35 23.43 23.25 39,800 23.27 9.39
Date Open High Low Vol Cls adjCls
05-06-27 23.19 23.35 23.19 47,500 23.30 9.40
05-06-24 23.20 23.22 23.13 36,700 23.19 9.36
05-06-23 23.24 23.27 23.09 40,200 23.20 9.36
05-06-22 23.30 23.32 23.15 42,500 23.26 9.39
05-06-21 23.29 23.34 23.17 35,500 23.33 9.41
05-06-20 23.29 23.29 23.16 21,800 23.27 9.39
05-06-17 23.02 23.29 23.02 31,500 23.29 9.40
05-06-16 23.10 23.14 22.95 51,900 23.10 9.32
05-06-15 23.12 23.12 23.06 35,400 23.10 9.32
Date Open High Low Vol Cls adjCls
05-06-14 23.07 23.13 23.05 32,400 23.12 9.33
05-06-13 23.28 23.28 23.04 25,900 23.08 9.31
05-06-10 23.30 23.35 23.17 32,800 23.28 9.39
05-06-09 23.40 23.40 23.29 35,700 23.35 9.42
05-06-08 23.46 23.53 23.45 27,700 23.48 9.41
05-06-07 23.57 23.60 23.46 40,000 23.46 9.40
05-06-06 23.46 23.58 23.46 23,300 23.51 9.42
05-06-03 23.59 23.59 23.45 32,000 23.50 9.42
05-06-02 23.44 23.53 23.38 44,000 23.50 9.42
Date Open High Low Vol Cls adjCls
05-06-01 23.35 23.45 23.35 27,700 23.41 9.38
05-05-31 23.23 23.34 23.16 40,200 23.32 9.35
05-05-27 23.20 23.20 23.07 54,400 23.18 9.29
05-05-26 23.00 23.13 22.90 35,800 23.01 9.22
05-05-25 22.98 23.03 22.86 55,100 22.93 9.19
05-05-24 22.95 23.03 22.86 42,300 22.98 9.21
05-05-23 22.86 23.10 22.75 55,600 23.00 9.22
05-05-20 22.87 22.87 22.73 23,600 22.82 9.15
05-05-19 22.64 22.91 22.58 65,200 22.77 9.13
Date Open High Low Vol Cls adjCls
05-05-18 22.69 22.79 22.58 71,300 22.77 9.07
05-05-17 22.65 22.70 22.58 65,800 22.60 9.00
05-05-16 22.55 22.70 22.53 77,200 22.55 8.98
05-05-13 22.68 22.68 22.51 42,500 22.52 8.97
05-05-12 22.79 22.80 22.52 40,000 22.55 8.98
05-05-11 22.85 22.95 22.71 58,400 22.76 9.06
05-05-10 22.67 22.84 22.67 28,400 22.79 9.07
05-05-09 22.73 22.78 22.65 30,600 22.67 9.03
05-05-06 22.69 22.79 22.58 31,000 22.73 9.05
Date Open High Low Vol Cls adjCls
05-05-05 22.85 22.96 22.72 51,600 22.79 9.07
05-05-04 22.80 22.85 22.75 37,200 22.83 9.09
05-05-03 22.53 22.69 22.40 33,100 22.68 9.03
05-05-02 22.67 22.67 22.53 39,500 22.55 8.98
05-04-29 22.59 22.69 22.53 39,500 22.53 8.97
05-04-28 22.55 22.65 22.47 39,000 22.63 9.01
05-04-27 22.30 22.48 22.30 38,000 22.40 8.92
05-04-26 22.49 22.49 22.23 39,900 22.33 8.89
05-04-25 22.48 22.62 22.44 27,200 22.50 8.96
Date Open High Low Vol Cls adjCls
05-04-22 22.58 22.59 22.46 35,000 22.48 8.95
05-04-21 22.60 22.60 22.45 37,100 22.46 8.94
05-04-20 22.59 22.67 22.53 31,700 22.63 9.01
05-04-19 22.41 22.70 22.39 37,800 22.67 9.03
05-04-18 22.15 22.54 22.15 66,600 22.45 8.94
05-04-15 22.30 22.45 22.15 58,400 22.23 8.85
05-04-14 22.50 22.51 22.35 63,100 22.35 8.90
05-04-13 22.60 22.69 22.55 67,800 22.57 8.92
05-04-12 22.67 22.75 22.52 52,500 22.61 8.94
Date Open High Low Vol Cls adjCls
05-04-11 22.75 22.75 22.54 47,100 22.69 8.97
05-04-08 22.58 22.79 22.50 68,700 22.76 9.00
05-04-07 22.49 22.69 22.49 36,500 22.55 8.92
05-04-06 22.39 22.54 22.29 68,800 22.54 8.91
05-04-05 22.33 22.41 22.25 41,600 22.41 8.86
05-04-04 22.55 22.55 22.31 55,600 22.43 8.87
05-04-01 22.65 22.74 22.41 71,200 22.57 8.92
05-03-31 22.44 22.59 22.35 63,400 22.58 8.93
05-03-30 21.92 22.35 21.92 73,400 22.35 8.84
Date Open High Low Vol Cls adjCls
05-03-29 21.80 21.95 21.77 63,400 21.88 8.65
05-03-28 22.15 22.15 21.71 150,700 21.81 8.62
05-03-24 21.60 21.97 21.50 132,300 21.80 8.62
05-03-23 21.71 21.75 21.37 134,600 21.58 8.53
05-03-22 21.99 22.19 21.88 122,400 21.94 8.68
05-03-21 22.07 22.25 21.75 129,100 21.97 8.69
05-03-18 22.49 22.62 22.22 148,400 22.26 8.80
05-03-17 22.55 22.69 22.36 126,300 22.61 8.94
05-03-16 22.84 22.84 22.64 143,200 22.68 8.91
Date Open High Low Vol Cls adjCls
05-03-15 23.00 23.10 22.72 162,800 22.84 8.97
05-03-14 23.09 23.11 22.91 183,500 23.00 9.03
05-03-11 23.45 23.53 23.22 114,600 23.30 9.15
05-03-10 23.50 23.58 23.36 147,300 23.50 9.23
05-03-09 23.75 23.75 23.40 209,300 23.54 9.24
05-03-08 23.80 23.99 23.76 103,600 23.89 9.38
05-03-07 23.75 23.91 23.72 119,700 23.81 9.35
05-03-04 23.99 23.99 23.64 155,500 23.91 9.39
05-03-03 24.07 24.25 24.07 63,500 24.10 9.46
Date Open High Low Vol Cls adjCls
05-03-02 24.39 24.39 24.18 37,000 24.28 9.53
05-03-01 24.01 24.46 24.00 140,900 24.39 9.58
05-02-28 24.00 24.03 23.85 77,100 24.01 9.43
05-02-25 23.87 24.01 23.87 36,500 23.97 9.41
05-02-24 23.74 23.95 23.72 59,200 23.88 9.38
05-02-23 23.70 23.80 23.64 60,500 23.64 9.28
05-02-22 23.81 23.84 23.66 102,600 23.69 9.30
05-02-18 23.94 23.94 23.64 187,900 23.81 9.35
05-02-17 24.08 24.09 23.94 113,200 23.99 9.42
Date Open High Low Vol Cls adjCls
05-02-16 24.22 24.25 24.15 74,200 24.18 9.43
05-02-15 24.21 24.29 24.05 161,100 24.22 9.45
05-02-14 24.65 24.71 24.00 275,500 24.24 9.46
05-02-11 25.70 25.70 25.00 161,600 25.07 9.78
05-02-10 25.79 25.89 25.75 31,000 25.75 10.05
05-02-09 25.75 25.78 25.63 39,100 25.77 10.06
05-02-08 25.78 25.78 25.61 38,300 25.68 10.02
05-02-07 25.65 25.73 25.50 44,900 25.70 10.03
05-02-04 25.35 25.59 25.35 41,500 25.51 9.95
Date Open High Low Vol Cls adjCls
05-02-03 25.32 25.50 25.30 34,200 25.41 9.91
05-02-02 25.25 25.44 25.23 39,600 25.39 9.91
05-02-01 25.34 25.34 25.19 23,300 25.22 9.84
05-01-31 25.17 25.30 25.17 32,700 25.30 9.87
05-01-28 25.12 25.20 25.10 22,500 25.17 9.82
05-01-27 25.00 25.20 25.00 30,900 25.16 9.82
05-01-26 25.10 25.16 24.98 54,500 25.06 9.78
05-01-25 25.12 25.20 25.05 49,700 25.05 9.77
05-01-24 25.15 25.18 25.07 34,200 25.08 9.79
Date Open High Low Vol Cls adjCls
05-01-21 25.26 25.27 25.09 57,400 25.09 9.79
05-01-20 25.15 25.18 25.00 41,700 25.10 9.79
05-01-19 25.28 25.35 25.17 67,600 25.29 9.80
05-01-18 25.21 25.30 25.11 65,100 25.30 9.80
05-01-14 25.18 25.23 25.04 61,200 25.19 9.76
05-01-13 25.28 25.28 25.18 42,800 25.20 9.76
05-01-12 25.27 25.28 25.18 25,400 25.28 9.79
05-01-11 25.26 25.29 25.18 37,800 25.24 9.78
05-01-10 25.24 25.27 25.18 35,300 25.25 9.78
Date Open High Low Vol Cls adjCls
05-01-07 25.23 25.25 25.14 32,700 25.16 9.75
05-01-06 25.25 25.25 25.09 31,000 25.17 9.75
05-01-05 25.11 25.22 25.08 43,600 25.13 9.74
05-01-04 25.23 25.25 25.07 27,600 25.14 9.74
05-01-03 25.25 25.25 25.15 44,300 25.16 9.75
04-12-31 25.23 25.25 25.08 50,800 25.16 9.75
04-12-30 24.93 25.18 24.93 26,700 25.05 9.70
04-12-29 24.85 25.00 24.85 52,100 24.93 9.66
04-12-28 25.06 25.06 24.93 44,200 24.93 9.66
Date Open High Low Vol Cls adjCls
04-12-27 25.01 25.09 24.87 78,100 25.01 9.69
04-12-23 25.12 25.18 25.01 46,500 25.03 9.70
04-12-22 25.15 25.25 25.11 34,700 25.17 9.75
04-12-21 25.18 25.18 25.04 45,900 25.11 9.73
04-12-20 24.97 25.14 24.92 29,100 25.05 9.70
04-12-17 25.00 25.00 24.87 34,900 24.98 9.68
04-12-16 25.18 25.18 24.87 54,300 25.00 9.69
04-12-15 25.13 25.21 25.13 31,300 25.18 9.69
04-12-14 25.10 25.20 25.10 32,100 25.20 9.69
Date Open High Low Vol Cls adjCls
04-12-13 25.15 25.21 25.09 44,200 25.10 9.65
04-12-10 25.10 25.14 24.97 57,200 25.04 9.63
04-12-09 25.14 25.14 24.91 55,400 25.13 9.67
04-12-08 25.10 25.10 24.95 42,200 25.08 9.65
04-12-07 24.99 25.10 24.95 50,700 25.03 9.63
04-12-06 24.97 25.03 24.92 46,300 25.00 9.62
04-12-03 24.86 25.05 24.86 41,400 24.98 9.61
04-12-02 25.13 25.13 24.75 107,700 24.85 9.56
04-12-01 25.25 25.32 25.12 43,500 25.12 9.66
Date Open High Low Vol Cls adjCls
04-11-30 25.37 25.48 25.10 44,600 25.14 9.67
04-11-29 25.56 25.57 25.27 31,700 25.39 9.77
04-11-26 25.57 25.71 25.57 17,000 25.59 9.84
04-11-24 25.42 25.59 25.42 25,900 25.50 9.81
04-11-23 25.55 25.55 25.37 43,500 25.42 9.78
04-11-22 25.53 25.73 25.29 64,700 25.42 9.78
04-11-19 25.50 25.50 25.21 56,500 25.38 9.76
04-11-18 25.38 25.40 25.25 48,600 25.40 9.77
04-11-17 25.35 25.51 25.35 52,100 25.37 9.69
Date Open High Low Vol Cls adjCls
04-11-16 25.34 25.34 25.24 53,500 25.33 9.67
04-11-15 25.29 25.34 25.18 49,600 25.29 9.66
04-11-12 25.23 25.23 25.12 40,100 25.23 9.64
04-11-11 25.02 25.18 25.02 34,900 25.13 9.60
04-11-10 25.05 25.30 24.80 87,000 25.00 9.55
04-11-09 24.73 24.83 24.56 50,900 24.80 9.47
04-11-08 25.13 25.13 24.43 150,400 24.66 9.42
04-11-05 25.49 25.49 25.00 129,400 25.13 9.60
04-11-04 25.52 25.60 25.44 51,500 25.44 9.72
Date Open High Low Vol Cls adjCls
04-11-03 25.45 25.50 25.38 40,700 25.40 9.70
04-11-02 25.31 25.44 25.31 51,500 25.40 9.70
04-11-01 25.40 25.43 25.23 34,100 25.36 9.69
04-10-29 25.33 25.36 25.24 28,400 25.26 9.65
04-10-28 25.20 25.29 25.17 30,100 25.18 9.62
04-10-27 25.18 25.36 25.10 71,400 25.23 9.64
04-10-26 25.11 25.24 25.08 41,000 25.14 9.60
04-10-25 25.16 25.17 25.04 37,300 25.08 9.58
04-10-22 25.16 25.31 25.06 41,200 25.13 9.60
Date Open High Low Vol Cls adjCls
04-10-21 25.32 25.32 25.02 49,300 25.04 9.56
04-10-20 25.38 25.45 25.25 57,600 25.25 9.64
04-10-19 25.40 25.40 25.22 39,100 25.28 9.65
04-10-18 25.20 25.31 25.15 61,300 25.29 9.66
04-10-15 25.18 25.18 24.99 46,400 25.06 9.57
04-10-14 25.02 25.07 25.00 43,300 25.05 9.57
04-10-13 25.01 25.19 25.00 59,700 25.19 9.55
04-10-12 25.04 25.17 25.01 65,800 25.03 9.49
04-10-11 25.08 25.10 25.04 20,300 25.10 9.52
Date Open High Low Vol Cls adjCls
04-10-08 24.95 25.06 24.95 22,200 25.04 9.49
04-10-07 25.00 25.00 24.86 44,100 24.95 9.46
04-10-06 25.07 25.07 24.95 25,100 24.97 9.47
04-10-05 25.02 25.06 24.99 24,100 25.00 9.48
04-10-04 24.89 25.05 24.85 40,900 25.05 9.50
04-10-01 25.01 25.01 24.83 37,600 24.94 9.46
04-09-30 24.96 24.99 24.74 72,600 24.99 9.48
04-09-29 25.09 25.09 24.92 32,500 24.97 9.47
04-09-28 25.08 25.10 25.01 46,300 25.08 9.51
Date Open High Low Vol Cls adjCls
04-09-27 25.08 25.10 25.00 45,700 25.05 9.50
04-09-24 25.08 25.09 24.96 30,400 24.96 9.46
04-09-23 24.96 25.13 24.96 43,100 25.00 9.48
04-09-22 25.00 25.09 24.96 30,100 25.00 9.48
04-09-21 25.05 25.15 24.96 51,400 25.00 9.48
04-09-20 25.08 25.19 25.02 28,900 25.06 9.50
04-09-17 24.80 25.03 24.80 33,200 25.00 9.48
04-09-16 24.92 24.98 24.83 29,400 24.96 9.46
04-09-15 25.00 25.15 25.00 61,100 25.04 9.43
Date Open High Low Vol Cls adjCls
04-09-14 25.07 25.15 25.05 45,100 25.12 9.46
04-09-13 25.13 25.15 25.03 30,700 25.12 9.46
04-09-10 25.15 25.20 25.00 34,700 25.12 9.46
04-09-09 25.10 25.20 24.98 43,400 25.12 9.46
04-09-08 25.01 25.16 24.95 53,400 25.10 9.45
04-09-07 25.00 25.05 24.94 23,800 25.00 9.41
04-09-03 24.88 25.00 24.76 41,900 25.00 9.41
04-09-02 25.03 25.09 24.87 54,800 24.88 9.37
04-09-01 25.20 25.24 24.93 41,400 24.97 9.40
Date Open High Low Vol Cls adjCls
04-08-31 25.10 25.17 25.00 39,700 25.10 9.45
04-08-30 24.86 25.25 24.86 50,400 25.05 9.43
04-08-27 24.95 25.00 24.80 35,400 25.00 9.41
04-08-26 24.76 24.97 24.70 40,600 24.90 9.37
04-08-25 24.58 24.88 24.58 33,400 24.76 9.32
04-08-24 24.76 24.80 24.50 50,400 24.61 9.26
04-08-23 25.00 25.00 24.71 49,800 24.76 9.32
04-08-20 24.97 24.98 24.82 31,200 24.92 9.38
04-08-19 24.80 24.99 24.75 47,100 24.97 9.40
Date Open High Low Vol Cls adjCls
04-08-18 24.87 24.99 24.80 34,300 24.96 9.33
04-08-17 24.84 25.00 24.75 30,400 24.77 9.26
04-08-16 24.85 24.98 24.77 32,700 24.77 9.26
04-08-13 24.84 24.85 24.70 41,000 24.79 9.27
04-08-12 24.64 24.82 24.60 35,800 24.74 9.25
04-08-11 24.51 24.72 24.51 30,900 24.65 9.21
04-08-10 24.55 24.71 24.55 23,500 24.58 9.19
04-08-09 24.84 24.84 24.58 27,200 24.61 9.20
04-08-06 24.70 24.85 24.65 37,600 24.75 9.25
Date Open High Low Vol Cls adjCls
04-08-05 24.58 24.70 24.58 31,100 24.60 9.19
04-08-04 24.65 24.72 24.60 23,700 24.67 9.22
04-08-03 24.50 24.65 24.50 39,300 24.65 9.21
04-08-02 24.55 24.58 24.40 24,600 24.50 9.16
04-07-30 24.19 24.35 24.17 18,700 24.35 9.10
04-07-29 24.13 24.23 24.13 20,600 24.23 9.06
04-07-28 23.90 24.08 23.87 49,500 24.01 8.97
04-07-27 23.87 23.99 23.82 41,900 23.90 8.93
04-07-26 23.95 23.97 23.85 37,500 23.87 8.92
Date Open High Low Vol Cls adjCls
04-07-23 23.98 23.98 23.81 54,600 23.92 8.94
04-07-22 23.92 24.15 23.89 49,400 23.90 8.93
04-07-21 24.30 24.49 23.95 64,300 23.95 8.95
04-07-20 24.40 24.55 24.31 38,800 24.43 9.13
04-07-19 24.57 24.59 24.44 36,000 24.55 9.18
04-07-16 24.28 24.60 24.25 35,800 24.57 9.18
04-07-15 24.28 24.45 24.24 39,600 24.28 9.07
04-07-14 24.45 24.55 24.39 42,800 24.39 9.05
04-07-13 24.36 24.50 24.36 74,300 24.44 9.07
Date Open High Low Vol Cls adjCls
04-07-12 24.16 24.41 24.15 66,900 24.34 9.03
04-07-09 23.92 24.25 23.90 70,600 24.16 8.96
04-07-08 23.96 23.97 23.79 50,800 23.90 8.87
04-07-07 23.83 23.87 23.71 40,500 23.80 8.83
04-07-06 23.74 23.82 23.65 22,500 23.76 8.81
04-07-02 23.45 23.77 23.45 48,000 23.69 8.79
04-07-01 23.16 23.44 23.10 41,100 23.33 8.66
04-06-30 23.10 23.18 23.00 64,800 23.13 8.58
04-06-29 23.00 23.03 22.82 37,300 22.97 8.52
Date Open High Low Vol Cls adjCls
04-06-28 23.04 23.09 22.99 27,100 23.02 8.54
04-06-25 22.98 22.99 22.90 21,900 22.98 8.53
04-06-24 23.08 23.10 22.87 47,100 22.95 8.51
04-06-23 23.25 23.29 23.03 59,300 23.09 8.57
04-06-22 23.30 23.44 23.25 43,500 23.33 8.66
04-06-21 23.36 23.45 23.26 50,400 23.45 8.70
04-06-18 23.31 23.50 23.26 42,000 23.32 8.65
04-06-17 23.35 23.50 23.33 54,500 23.37 8.67
04-06-16 23.70 23.80 23.50 58,600 23.66 8.71
Date Open High Low Vol Cls adjCls
04-06-15 23.50 23.75 23.50 63,200 23.67 8.71
04-06-14 23.65 23.75 23.23 65,700 23.28 8.57
04-06-10 23.66 23.76 23.65 39,200 23.75 8.74
04-06-09 23.69 23.80 23.61 44,400 23.70 8.73
04-06-08 23.95 23.95 23.59 42,700 23.71 8.73
04-06-07 23.75 23.97 23.72 31,700 23.88 8.79
04-06-04 23.79 23.94 23.71 37,400 23.85 8.78
04-06-03 23.70 23.89 23.61 38,800 23.79 8.76
04-06-02 23.59 23.92 23.52 68,800 23.87 8.79
Date Open High Low Vol Cls adjCls
04-06-01 23.76 23.88 23.55 75,300 23.57 8.68
04-05-28 23.69 23.75 23.55 52,200 23.65 8.71
04-05-27 23.45 23.65 23.35 63,300 23.64 8.70
04-05-26 23.16 23.30 23.15 44,900 23.30 8.58
04-05-25 22.68 23.27 22.61 84,400 23.13 8.52
04-05-24 22.70 22.83 22.62 54,100 22.74 8.37
04-05-21 22.77 22.94 22.66 39,500 22.74 8.37
04-05-20 23.11 23.24 22.80 63,800 22.83 8.41
04-05-19 23.21 23.47 23.10 57,500 23.28 8.50
Date Open High Low Vol Cls adjCls
04-05-18 22.72 23.18 22.72 76,600 23.18 8.47
04-05-17 22.51 23.00 22.51 56,500 22.82 8.34
04-05-14 22.40 22.64 22.34 82,500 22.50 8.22
04-05-13 22.40 22.74 22.20 66,900 22.60 8.26
04-05-12 21.98 22.45 21.92 71,100 22.45 8.20
04-05-11 21.38 22.20 21.27 138,900 21.98 8.03
04-05-10 22.15 22.15 20.92 279,300 21.20 7.74
04-05-07 23.45 23.45 22.33 89,200 22.45 8.20
04-05-06 23.80 23.85 23.51 68,100 23.59 8.62
Date Open High Low Vol Cls adjCls
04-05-05 23.64 23.87 23.64 55,100 23.73 8.67
04-05-04 23.40 23.76 23.40 59,300 23.64 8.64
04-05-03 23.53 23.69 23.50 91,300 23.52 8.59
04-04-30 23.14 23.52 23.14 75,400 23.28 8.50
04-04-29 22.90 23.24 22.84 121,300 23.24 8.49
04-04-28 22.54 22.99 22.34 139,100 22.84 8.34
04-04-27 22.47 22.69 22.03 226,400 22.40 8.18
04-04-26 23.02 23.10 22.40 252,300 22.47 8.21
04-04-23 23.00 23.33 23.00 192,600 23.16 8.46
Date Open High Low Vol Cls adjCls
04-04-22 23.75 23.75 23.18 168,300 23.57 8.61
04-04-21 24.00 24.00 23.50 158,200 23.90 8.73
04-04-20 24.70 24.79 24.19 83,100 24.30 8.88
04-04-19 25.15 25.19 24.80 76,000 24.92 9.04
04-04-16 24.57 25.25 24.57 83,200 25.20 9.14
04-04-15 24.33 24.90 24.33 119,300 24.85 9.01
04-04-14 25.16 25.16 24.06 216,800 24.30 8.81
04-04-13 25.80 25.80 25.01 123,800 25.16 9.13
04-04-12 25.72 26.18 25.71 134,700 25.87 9.38
Date Open High Low Vol Cls adjCls
04-04-08 25.55 25.70 25.34 65,800 25.62 9.29
04-04-07 25.25 25.79 25.15 73,000 25.44 9.23
04-04-06 25.53 25.69 24.67 233,300 25.25 9.16
04-04-05 26.51 26.53 25.60 173,600 25.63 9.30
04-04-02 26.92 26.92 26.51 136,300 26.55 9.63
04-04-01 27.09 27.35 27.04 62,900 27.08 9.82
04-03-31 26.95 27.08 26.84 57,600 27.08 9.82
04-03-30 26.95 26.96 26.88 58,900 26.90 9.76
04-03-29 26.80 26.95 26.72 65,700 26.95 9.77
Date Open High Low Vol Cls adjCls
04-03-26 26.70 26.79 26.57 59,700 26.70 9.68
04-03-25 26.75 26.80 26.66 57,300 26.70 9.68
04-03-24 26.95 26.95 26.73 70,400 26.84 9.73
04-03-23 27.01 27.20 26.83 90,400 26.94 9.77
04-03-22 27.34 27.34 26.91 92,500 26.98 9.79
04-03-19 26.91 27.10 26.82 83,800 27.06 9.81
04-03-18 26.85 26.89 26.70 103,100 26.88 9.75
04-03-17 26.97 27.09 26.92 121,600 26.94 9.71
04-03-16 26.98 26.99 26.87 99,300 26.96 9.71
Date Open High Low Vol Cls adjCls
04-03-15 26.97 26.99 26.85 87,100 26.93 9.70
04-03-12 26.75 26.87 26.66 106,600 26.84 9.67
04-03-11 26.62 26.74 26.61 63,400 26.74 9.63
04-03-10 26.53 26.75 26.45 104,100 26.74 9.63
04-03-09 26.36 26.54 26.30 106,200 26.53 9.56
04-03-08 26.04 26.34 26.02 71,700 26.32 9.48
04-03-05 25.95 26.13 25.95 45,600 26.13 9.41
04-03-04 25.80 25.98 25.80 69,500 25.91 9.33
04-03-03 26.18 26.20 26.00 48,400 26.06 9.39
Date Open High Low Vol Cls adjCls
04-03-02 25.95 26.25 25.82 70,300 26.10 9.40
04-03-01 25.92 25.96 25.82 51,300 25.84 9.31
04-02-27 25.72 25.88 25.68 37,800 25.80 9.29
04-02-26 25.65 25.74 25.61 29,300 25.65 9.24
04-02-25 25.43 25.63 25.43 41,900 25.58 9.22
04-02-24 25.67 25.73 25.32 100,700 25.36 9.14
04-02-23 25.79 25.85 25.68 45,900 25.71 9.26
04-02-20 25.95 25.95 25.77 52,100 25.82 9.30
04-02-19 25.87 25.97 25.77 62,400 25.84 9.31
Date Open High Low Vol Cls adjCls
04-02-18 26.11 26.18 26.07 62,000 26.10 9.34
04-02-17 26.10 26.15 26.02 49,300 26.15 9.36
04-02-13 26.06 26.14 26.01 45,800 26.10 9.34
04-02-12 25.97 26.08 25.92 44,000 26.06 9.32
04-02-11 26.00 26.05 25.94 65,400 25.97 9.29
04-02-10 25.98 26.12 25.98 58,700 26.00 9.30
04-02-09 26.07 26.09 25.98 64,900 26.00 9.30
04-02-06 26.01 26.08 25.93 43,600 26.07 9.33
04-02-05 25.91 26.03 25.88 40,100 26.00 9.30
Date Open High Low Vol Cls adjCls
04-02-04 25.92 26.04 25.92 81,700 25.94 9.28
04-02-03 25.96 26.08 25.95 55,200 26.08 9.33
04-02-02 26.03 26.10 25.89 40,400 26.03 9.31
04-01-30 25.92 25.98 25.72 54,900 25.93 9.28
04-01-29 26.02 26.02 25.88 36,900 25.93 9.28
04-01-28 25.86 26.02 25.82 56,300 25.95 9.28
04-01-27 26.13 26.13 25.86 65,700 25.96 9.29
04-01-26 25.93 26.18 25.92 71,600 26.02 9.31
04-01-23 26.05 26.06 25.92 61,300 25.93 9.28
Date Open High Low Vol Cls adjCls
04-01-22 26.05 26.07 25.94 56,900 25.97 9.29
04-01-21 25.95 26.08 25.91 48,400 26.05 9.32
04-01-20 26.02 26.11 25.98 70,400 26.01 9.31
04-01-16 26.14 26.14 26.01 46,000 26.10 9.34
04-01-15 26.11 26.16 26.01 47,300 26.06 9.32
04-01-14 26.24 26.33 26.15 64,500 26.25 9.33
04-01-13 26.06 26.35 26.05 85,400 26.35 9.36
04-01-12 26.07 26.14 26.05 39,900 26.08 9.27
04-01-09 26.00 26.17 25.91 55,600 26.05 9.26
Date Open High Low Vol Cls adjCls
04-01-08 25.97 26.00 25.90 23,400 26.00 9.24
04-01-07 26.01 26.05 25.85 64,800 25.90 9.20
04-01-06 26.07 26.07 25.74 83,000 26.00 9.24
04-01-05 26.11 26.12 25.96 64,600 26.03 9.25
04-01-02 26.03 26.08 25.90 25,300 26.00 9.24
03-12-31 26.05 26.05 25.91 34,500 25.94 9.22
03-12-30 25.90 26.05 25.89 35,900 25.89 9.20
03-12-29 25.87 26.14 25.85 30,200 25.90 9.20
03-12-26 25.90 25.98 25.77 23,600 25.87 9.19
Date Open High Low Vol Cls adjCls
03-12-24 25.83 25.92 25.83 9,100 25.85 9.18
03-12-23 25.84 25.92 25.76 45,800 25.90 9.20
03-12-22 25.82 25.94 25.76 43,800 25.92 9.21
03-12-19 25.78 25.79 25.64 39,700 25.75 9.15
03-12-18 25.79 25.85 25.60 58,100 25.69 9.13
03-12-17 26.04 26.21 26.00 65,600 26.05 9.11
03-12-16 25.92 26.03 25.85 48,800 25.96 9.08
03-12-15 26.00 26.04 25.81 58,200 25.92 9.07
03-12-12 25.77 25.94 25.68 45,000 25.92 9.07
Date Open High Low Vol Cls adjCls
03-12-11 25.61 25.86 25.51 49,500 25.80 9.03
03-12-10 25.57 25.64 25.50 57,700 25.61 8.96
03-12-09 25.62 25.77 25.50 46,100 25.59 8.95
03-12-08 25.52 25.75 25.52 40,500 25.67 8.98
03-12-05 25.48 25.68 25.48 41,900 25.62 8.96
03-12-04 25.56 25.57 25.46 44,000 25.49 8.92
03-12-03 25.39 25.62 25.39 55,400 25.57 8.95
03-12-02 25.45 25.55 25.36 56,500 25.46 8.91
03-12-01 25.48 25.49 25.35 52,900 25.42 8.89
Date Open High Low Vol Cls adjCls
03-11-28 25.22 25.37 25.22 13,400 25.33 8.86
03-11-26 25.23 25.30 25.14 33,600 25.30 8.85
03-11-25 25.15 25.29 25.12 40,100 25.23 8.83
03-11-24 25.20 25.27 25.12 48,900 25.15 8.80
03-11-21 25.21 25.28 25.17 47,500 25.17 8.81
03-11-20 25.30 25.34 25.15 47,200 25.20 8.82
03-11-19 25.35 25.45 25.25 71,000 25.38 8.82
03-11-18 25.34 25.40 25.34 44,100 25.34 8.80
03-11-17 25.34 25.35 25.25 32,500 25.34 8.80
Date Open High Low Vol Cls adjCls
03-11-14 25.20 25.34 25.20 57,000 25.32 8.80
03-11-13 25.28 25.31 25.17 45,500 25.26 8.78
03-11-12 25.14 25.31 25.14 47,000 25.22 8.76
03-11-11 25.18 25.25 25.13 41,800 25.25 8.77
03-11-10 25.33 25.33 25.15 48,500 25.18 8.75
03-11-07 25.22 25.32 25.15 64,100 25.25 8.77
03-11-06 25.22 25.24 25.13 47,300 25.19 8.75
03-11-05 25.18 25.22 25.10 51,300 25.22 8.76
03-11-04 25.14 25.23 25.05 77,500 25.14 8.73
Date Open High Low Vol Cls adjCls
03-11-03 25.10 25.15 25.05 45,300 25.06 8.71
03-10-31 25.10 25.13 25.02 55,200 25.05 8.70
03-10-30 25.00 25.14 24.94 64,800 25.06 8.71
03-10-29 25.10 25.14 24.96 82,700 25.00 8.69
03-10-28 25.00 25.10 24.93 61,700 25.10 8.72
03-10-27 25.05 25.08 24.96 32,800 25.02 8.69
03-10-24 25.07 25.07 24.94 44,800 24.99 8.68
03-10-23 24.92 25.05 24.91 30,700 25.00 8.69
03-10-22 25.04 25.04 24.93 42,600 24.99 8.68
Date Open High Low Vol Cls adjCls
03-10-21 24.98 25.07 24.93 41,000 24.99 8.68
03-10-20 24.98 25.03 24.91 32,100 24.97 8.67
03-10-17 24.93 25.00 24.90 46,200 25.00 8.69
03-10-16 24.98 25.06 24.88 80,600 24.99 8.68
03-10-15 25.02 25.15 25.01 45,900 25.06 8.64
03-10-14 25.08 25.22 24.97 91,900 25.02 8.63
03-10-13 25.10 25.20 25.03 57,500 25.07 8.65
03-10-10 25.03 25.23 24.90 100,600 24.99 8.62
03-10-09 24.92 24.99 24.90 38,100 24.98 8.62
Date Open High Low Vol Cls adjCls
03-10-08 25.00 25.04 24.90 59,900 24.92 8.60
03-10-07 24.83 24.98 24.83 35,500 24.94 8.60
03-10-06 24.86 25.00 24.86 41,000 24.90 8.59
03-10-03 25.17 25.17 24.92 49,100 25.00 8.62
03-10-02 25.15 25.22 24.98 70,700 25.19 8.69
03-10-01 25.00 25.14 24.95 41,100 25.05 8.64
03-09-30 24.85 24.95 24.82 48,700 24.95 8.61
03-09-29 24.75 24.83 24.70 27,500 24.82 8.56
03-09-26 24.60 24.72 24.60 39,700 24.72 8.53
Date Open High Low Vol Cls adjCls
03-09-25 24.51 24.64 24.51 53,300 24.64 8.50
03-09-24 24.56 24.65 24.50 64,100 24.61 8.49
03-09-23 24.60 24.65 24.46 81,400 24.62 8.49
03-09-22 24.75 24.77 24.52 57,400 24.60 8.48
03-09-19 24.70 24.85 24.60 45,100 24.72 8.53
03-09-18 24.75 24.79 24.70 44,900 24.70 8.52
03-09-17 24.74 24.85 24.70 43,200 24.85 8.51
03-09-16 24.67 24.79 24.66 38,400 24.79 8.49
03-09-15 24.72 24.80 24.62 62,300 24.73 8.47
Date Open High Low Vol Cls adjCls
03-09-12 24.71 24.75 24.60 49,800 24.67 8.45
03-09-11 24.70 24.73 24.52 66,500 24.60 8.42
03-09-10 24.80 24.80 24.60 52,600 24.70 8.46
03-09-09 24.62 24.75 24.61 54,900 24.74 8.47
03-09-08 24.70 24.78 24.57 48,300 24.72 8.46
03-09-05 24.79 24.79 24.59 76,300 24.60 8.42
03-09-04 24.40 24.76 24.40 47,900 24.76 8.48
03-09-03 24.35 24.50 24.35 46,000 24.45 8.37
03-09-02 24.25 24.34 24.21 39,200 24.32 8.33
Date Open High Low Vol Cls adjCls
03-08-29 24.16 24.29 24.16 27,700 24.20 8.29
03-08-28 24.16 24.24 24.11 34,200 24.15 8.27
03-08-27 24.24 24.24 24.10 44,500 24.16 8.27
03-08-26 24.10 24.18 24.00 86,500 24.18 8.28
03-08-25 24.10 24.27 24.04 42,500 24.08 8.25
03-08-22 24.40 24.40 24.16 34,000 24.19 8.28
03-08-21 24.50 24.50 24.30 39,600 24.40 8.35
03-08-20 24.26 24.34 24.11 38,600 24.30 8.32
03-08-19 24.11 24.25 24.01 51,100 24.21 8.29
Date Open High Low Vol Cls adjCls
03-08-18 24.27 24.27 24.11 47,700 24.21 8.29
03-08-15 24.04 24.23 24.04 35,200 24.17 8.28
03-08-14 24.32 24.46 24.25 47,200 24.29 8.32
03-08-13 24.67 24.68 24.53 45,100 24.60 8.36
03-08-12 24.81 24.82 24.52 66,800 24.60 8.36
03-08-11 24.70 24.77 24.55 47,700 24.70 8.40
03-08-08 24.65 24.79 24.55 38,100 24.70 8.40
03-08-07 24.50 24.61 24.42 50,700 24.50 8.33
03-08-06 24.25 24.45 24.20 49,200 24.39 8.29
Date Open High Low Vol Cls adjCls
03-08-05 24.30 24.38 24.20 57,000 24.23 8.24
03-08-04 24.55 24.55 24.24 65,300 24.40 8.29
03-08-01 24.51 24.51 24.19 75,900 24.44 8.31
03-07-31 24.64 24.64 24.45 69,300 24.51 8.33
03-07-30 24.35 24.65 24.35 96,700 24.64 8.38
03-07-29 24.90 24.90 24.32 75,300 24.45 8.31
03-07-28 25.00 25.00 24.83 62,700 24.92 8.47
03-07-25 25.08 25.08 24.96 49,400 25.05 8.51
03-07-24 24.98 25.10 24.91 52,900 25.02 8.50
Date Open High Low Vol Cls adjCls
03-07-23 25.12 25.13 24.96 65,900 24.98 8.49
03-07-22 25.00 25.10 24.91 69,700 25.01 8.50
03-07-21 25.31 25.31 25.00 66,500 25.00 8.50
03-07-18 25.06 25.23 25.04 57,100 25.18 8.56
03-07-17 24.96 25.15 24.92 106,000 25.04 8.51
03-07-16 25.61 25.61 25.22 117,400 25.30 8.54
03-07-15 25.95 26.03 25.68 88,100 25.72 8.68
03-07-14 25.90 25.95 25.81 79,600 25.90 8.74
03-07-11 25.97 25.98 25.79 92,200 25.83 8.72
Date Open High Low Vol Cls adjCls
03-07-10 25.94 26.00 25.79 56,100 25.79 8.70
03-07-09 25.95 25.95 25.76 95,700 25.94 8.75
03-07-08 26.01 26.01 25.86 97,600 25.95 8.76
03-07-07 26.35 26.35 25.95 76,300 26.10 8.81
03-07-03 26.22 26.31 26.10 57,800 26.10 8.81
03-07-02 26.27 26.40 26.15 85,700 26.22 8.85
03-07-01 26.10 26.20 25.91 79,700 26.20 8.84
03-06-30 26.03 26.14 25.90 46,600 26.03 8.78
03-06-27 25.97 26.15 25.85 66,600 26.03 8.78
Date Open High Low Vol Cls adjCls
03-06-26 25.74 26.04 25.62 62,800 25.88 8.73
03-06-25 25.80 25.92 25.60 94,200 25.66 8.66
03-06-24 25.95 25.95 25.65 101,500 25.80 8.71
03-06-23 25.95 25.99 25.72 88,100 25.73 8.68
03-06-20 26.06 26.10 25.82 94,100 25.85 8.72
03-06-19 26.15 26.17 25.88 126,100 25.91 8.74
03-06-18 26.30 26.35 26.15 134,200 26.24 8.80
03-06-17 26.26 26.29 26.10 168,100 26.27 8.81
03-06-16 26.24 26.39 26.05 305,900 26.05 8.73
Date Open High Low Vol Cls adjCls
03-06-13 25.80 25.87 25.71 64,700 25.74 8.63
03-06-12 25.78 25.88 25.72 82,900 25.74 8.63
03-06-11 25.87 25.90 25.73 93,600 25.88 8.67
03-06-10 25.80 26.00 25.79 108,500 25.90 8.68
03-06-09 25.75 26.00 25.70 96,200 25.85 8.66
03-06-06 25.79 25.87 25.55 63,400 25.87 8.67
03-06-05 25.57 25.74 25.57 66,000 25.74 8.63
03-06-04 25.57 25.67 25.51 99,100 25.55 8.56
03-06-03 25.95 25.95 25.50 131,800 25.55 8.56
Date Open High Low Vol Cls adjCls
03-06-02 25.46 25.56 25.40 73,600 25.40 8.51
03-05-30 25.40 25.50 25.30 63,000 25.36 8.50
03-05-29 25.35 25.45 25.30 62,700 25.40 8.51
03-05-28 25.15 25.30 25.15 93,800 25.25 8.46
03-05-27 25.07 25.25 25.05 183,700 25.15 8.43
03-05-23 25.03 25.11 25.01 62,300 25.04 8.39
03-05-22 25.05 25.09 25.00 71,600 25.04 8.39
03-05-21 25.00 25.12 25.00 74,200 25.05 8.40
03-05-20 25.15 25.16 24.99 86,900 25.10 8.41
Date Open High Low Vol Cls adjCls
03-05-19 24.90 25.23 24.90 81,000 25.10 8.41
03-05-16 25.01 25.14 24.99 79,900 25.12 8.42
03-05-15 25.07 25.19 25.00 39,800 25.05 8.40
03-05-14 25.12 25.25 25.07 70,400 25.15 8.37
03-05-13 25.18 25.18 24.96 66,900 25.06 8.34
03-05-12 25.10 25.25 25.01 90,500 25.03 8.33
03-05-09 25.05 25.16 25.00 44,000 25.10 8.35
03-05-08 25.05 25.08 24.90 60,100 25.05 8.34
03-05-07 24.90 25.05 24.89 52,000 25.04 8.33
Date Open High Low Vol Cls adjCls
03-05-06 24.97 25.00 24.90 43,500 24.95 8.30
03-05-05 24.95 24.97 24.83 38,100 24.93 8.30
03-05-02 24.85 24.95 24.80 38,100 24.92 8.29
03-05-01 24.95 24.95 24.76 34,400 24.87 8.28
03-04-30 24.71 24.90 24.71 32,500 24.85 8.27
03-04-29 24.85 24.90 24.70 40,600 24.74 8.23
03-04-28 24.80 24.94 24.76 35,200 24.88 8.28
03-04-25 24.61 24.90 24.60 51,100 24.80 8.25
03-04-24 24.75 24.82 24.62 50,600 24.65 8.20
Date Open High Low Vol Cls adjCls
03-04-23 24.80 24.95 24.71 60,000 24.71 8.22
03-04-22 24.95 24.97 24.75 58,100 24.77 8.24
03-04-21 24.95 24.99 24.83 36,800 24.90 8.29
03-04-17 25.00 25.00 24.81 38,100 24.97 8.31
03-04-16 24.62 24.97 24.62 53,100 24.97 8.31
03-04-15 24.90 24.99 24.80 48,200 24.92 8.23
03-04-14 24.95 24.95 24.61 58,400 24.89 8.22
03-04-11 24.85 24.94 24.70 25,900 24.89 8.22
03-04-10 24.70 24.84 24.65 38,300 24.80 8.19
Date Open High Low Vol Cls adjCls
03-04-09 24.81 24.85 24.50 115,600 24.65 8.14
03-04-08 24.95 25.00 24.81 31,600 24.91 8.23
03-04-07 24.95 24.95 24.71 47,500 24.95 8.24
03-04-04 24.85 24.97 24.76 23,200 24.92 8.23
03-04-03 24.85 24.88 24.72 31,800 24.80 8.19
03-04-02 24.75 25.00 24.51 70,700 24.90 8.23
03-04-01 24.65 24.75 24.50 56,800 24.70 8.16
03-03-31 24.22 24.50 24.22 33,800 24.50 8.09
03-03-28 24.35 24.47 24.24 19,000 24.39 8.06
Date Open High Low Vol Cls adjCls
03-03-27 24.19 24.49 24.10 52,700 24.30 8.03
03-03-26 23.50 24.08 23.50 78,400 23.99 7.93
03-03-25 23.95 24.00 23.60 115,100 23.75 7.85
03-03-24 24.29 24.29 23.90 64,300 23.92 7.90
03-03-21 24.28 24.28 23.96 114,400 24.15 7.98
03-03-20 24.70 24.74 24.06 65,000 24.28 8.02
03-03-19 24.78 24.94 24.71 61,100 24.72 8.11
03-03-18 24.99 24.99 24.79 56,500 24.85 8.15
03-03-17 24.91 25.00 24.82 45,500 24.96 8.19
Date Open High Low Vol Cls adjCls
03-03-14 24.91 25.00 24.90 20,400 24.91 8.17
03-03-13 24.95 24.95 24.85 43,500 24.90 8.17
03-03-12 24.87 24.95 24.86 36,900 24.95 8.18
03-03-11 24.92 24.95 24.86 29,900 24.95 8.18
03-03-10 24.95 24.95 24.82 33,200 24.87 8.16
03-03-07 24.95 24.95 24.80 48,200 24.95 8.18
03-03-06 24.88 24.95 24.86 40,200 24.90 8.17
03-03-05 24.80 25.00 24.78 74,300 24.91 8.17
03-03-04 24.95 24.99 24.86 31,600 24.95 8.18
Date Open High Low Vol Cls adjCls
03-03-03 25.00 25.09 24.89 47,200 24.93 8.18
03-02-28 24.90 25.10 24.83 38,300 25.09 8.23
03-02-27 24.97 25.10 24.82 30,000 25.00 8.20
03-02-26 24.96 25.15 24.77 39,600 24.92 8.17
03-02-25 25.00 25.15 24.62 99,200 25.01 8.20
03-02-24 24.98 25.30 24.91 69,200 25.15 8.25
03-02-21 25.08 25.10 24.95 46,200 24.97 8.19
03-02-20 25.15 25.15 25.00 52,100 25.05 8.22
03-02-19 25.25 25.37 25.20 52,800 25.35 8.25
Date Open High Low Vol Cls adjCls
03-02-18 25.25 25.30 25.15 44,400 25.20 8.21
03-02-14 25.11 25.25 25.08 41,600 25.18 8.20
03-02-13 25.07 25.20 25.06 43,100 25.17 8.20
03-02-12 25.12 25.24 25.07 42,400 25.16 8.19
03-02-11 25.26 25.30 25.07 44,700 25.19 8.20
03-02-10 25.15 25.39 25.00 71,300 25.25 8.22
03-02-07 25.14 25.23 25.06 35,000 25.13 8.18
03-02-06 25.15 25.15 25.03 56,800 25.14 8.19
03-02-05 25.20 25.23 25.06 41,600 25.15 8.19
Date Open High Low Vol Cls adjCls
03-02-04 25.20 25.20 25.05 45,300 25.20 8.21
03-02-03 25.24 25.24 25.05 37,900 25.18 8.20
03-01-31 25.02 25.28 25.02 32,700 25.15 8.19
03-01-30 25.05 25.10 24.99 19,600 25.02 8.15
03-01-29 25.00 25.08 24.92 36,000 24.99 8.14
03-01-28 25.08 25.08 24.85 54,500 25.00 8.14
03-01-27 25.05 25.19 24.86 53,300 25.03 8.15
03-01-24 24.99 25.35 24.87 91,800 25.05 8.16
03-01-23 25.07 25.07 24.86 38,700 24.99 8.14
Date Open High Low Vol Cls adjCls
03-01-22 25.10 25.10 24.86 72,600 24.93 8.12
03-01-21 25.05 25.10 24.95 42,200 25.10 8.17
03-01-17 24.95 25.05 24.95 35,700 25.00 8.14
03-01-16 25.10 25.10 24.93 58,700 25.00 8.14
03-01-15 25.00 25.12 24.94 52,100 25.10 8.17
03-01-14 25.26 25.35 25.11 40,300 25.30 8.18
03-01-13 25.18 25.30 25.08 41,200 25.20 8.15
03-01-10 25.06 25.10 25.02 27,200 25.10 8.12
03-01-09 25.30 25.34 24.96 89,100 25.08 8.11
Date Open High Low Vol Cls adjCls
03-01-08 24.93 25.40 24.90 56,000 25.15 8.13
03-01-07 25.00 25.00 24.86 22,300 24.99 8.08
03-01-06 25.03 25.03 24.85 67,900 24.95 8.07
03-01-03 25.00 25.05 25.00 23,800 25.05 8.10
03-01-02 25.01 25.04 25.00 31,300 25.02 8.09
02-12-31 25.00 25.02 25.00 10,700 25.00 8.08
02-12-30 25.00 25.03 25.00 42,100 25.01 8.09
02-12-27 25.00 25.01 25.00 4,100 25.01 8.09
02-12-26 25.00 25.02 25.00 17,300 25.00 8.08
Date Open High Low Vol Cls adjCls
02-12-24 25.02 25.04 25.00 11,600 25.04 8.10
02-12-23 25.03 25.03 25.00 27,300 25.00 8.08
02-12-20 25.00 25.02 25.00 26,000 25.00 8.08
02-12-19 25.03 25.04 25.00 18,000 25.00 8.08
02-12-18 25.01 25.04 25.00 27,500 25.03 8.09
02-12-17 25.00 25.03 25.00 35,500 25.01 8.09
02-12-16 25.02 25.02 25.00 38,800 25.01 8.09
02-12-13 25.01 25.01 25.00 26,500 25.00 8.08
02-12-12 25.01 25.01 25.00 24,400 25.01 8.09
Date Open High Low Vol Cls adjCls
02-12-11 25.00 25.02 25.00 32,700 25.02 8.09
02-12-10 25.00 25.02 25.00 22,500 25.00 8.08
02-12-09 25.02 25.03 25.00 35,000 25.00 8.08
02-12-06 25.00 25.10 25.00 34,400 25.04 8.10
02-12-05 25.00 25.01 25.00 44,200 25.00 8.08
02-12-04 25.00 25.01 25.00 35,300 25.00 8.08
02-12-03 25.00 25.01 25.00 64,600 25.00 8.08
02-12-02 25.00 25.01 25.00 132,000 25.00 8.08
02-11-29 25.00 25.01 25.00 31,100 25.00 8.08
Date Open High Low Vol Cls adjCls
02-11-27 25.00 25.01 25.00 49,800 25.00 8.08
02-11-26 25.00 25.01 25.00 147,800 25.01 8.09