Heska Corporation (HSKA)

28.75
-0.298 (-1.045%)
Exchange
NCM
Day Range
26.730 - 28.410
52 Week Range
11.550 - 32.980
Open
28.410
Avg. Vol
65,706
Market Cap
183.47M
Short ratio
2.200
PE ratio
61.087
PEG Ratio
2.570
Earnings Share
0.462

Heska Corporation (HSKA) Historicals

Date Open High Low Vol Cls adjCls
15-07-27 29.60 30.23 28.42 57,900 28.52 28.52
15-07-24 29.66 30.38 29.37 69,000 29.54 29.54
15-07-23 30.15 30.40 29.33 29,000 29.75 29.75
15-07-22 29.99 30.66 29.73 31,700 30.10 30.10
15-07-21 29.75 30.53 29.64 27,000 30.23 30.23
15-07-20 29.57 29.87 29.40 20,400 29.85 29.85
15-07-17 29.90 30.18 29.68 26,300 29.81 29.81
15-07-16 29.70 30.34 29.39 38,500 29.93 29.93
15-07-15 29.71 30.19 29.47 21,400 29.58 29.58
Date Open High Low Vol Cls adjCls
15-07-14 29.72 30.15 29.38 25,500 29.71 29.71
15-07-13 30.00 30.23 29.79 30,300 29.86 29.86
15-07-10 29.35 30.62 29.21 48,000 29.92 29.92
15-07-09 28.79 30.04 28.56 37,800 29.34 29.34
15-07-08 29.85 30.00 28.43 65,900 28.61 28.61
15-07-07 29.96 30.04 29.63 105,600 29.74 29.74
15-07-06 30.13 30.53 29.49 64,200 30.05 30.05
15-07-02 30.69 30.69 29.85 60,200 30.06 30.06
15-07-01 29.69 31.14 29.61 61,300 30.71 30.71
Date Open High Low Vol Cls adjCls
15-06-30 29.63 29.74 29.41 29,900 29.69 29.69
15-06-29 29.00 29.83 29.00 47,500 29.26 29.26
15-06-26 29.87 30.14 28.94 792,000 29.19 29.19
15-06-25 29.53 30.12 29.35 48,500 29.86 29.86
15-06-24 29.23 30.26 28.00 39,100 29.54 29.54
15-06-23 30.47 30.50 29.17 63,000 29.55 29.55
15-06-22 30.13 30.70 29.72 45,700 30.31 30.31
15-06-19 29.17 30.14 28.93 43,600 29.83 29.83
15-06-18 28.05 29.35 28.05 75,500 29.17 29.17
Date Open High Low Vol Cls adjCls
15-06-17 29.88 29.93 28.13 106,200 28.25 28.25
15-06-16 29.36 30.15 28.95 52,100 29.94 29.94
15-06-15 30.26 30.49 28.94 72,800 29.64 29.64
15-06-12 30.00 30.67 29.78 26,700 30.66 30.66
15-06-11 31.11 31.11 30.07 27,600 30.16 30.16
15-06-10 30.80 30.90 30.16 30,400 30.90 30.90
15-06-09 30.18 31.20 29.88 30,400 30.95 30.95
15-06-08 31.11 31.28 29.80 52,200 30.19 30.19
15-06-05 31.15 31.48 30.97 20,700 31.11 31.11
Date Open High Low Vol Cls adjCls
15-06-04 31.15 31.94 31.14 37,200 31.18 31.18
15-06-03 31.20 31.70 30.92 55,700 31.45 31.45
15-06-02 31.21 31.72 30.77 51,600 30.80 30.80
15-06-01 32.05 32.20 31.30 64,500 31.48 31.48
15-05-29 32.50 32.98 31.56 67,200 31.70 31.70
15-05-28 31.79 32.81 31.41 93,700 32.32 32.32
15-05-27 30.27 31.90 29.87 64,000 31.55 31.55
15-05-26 29.71 30.83 29.53 50,300 30.38 30.38
15-05-22 29.95 30.81 29.51 42,700 30.00 30.00
Date Open High Low Vol Cls adjCls
15-05-21 29.38 31.15 29.38 83,000 29.99 29.99
15-05-20 28.25 29.46 27.77 91,100 29.22 29.22
15-05-19 28.20 29.05 27.90 70,200 28.02 28.02
15-05-18 29.36 30.22 27.25 98,500 27.85 27.85
15-05-15 29.21 30.64 28.97 35,700 29.13 29.13
15-05-14 29.50 30.89 29.00 72,600 29.02 29.02
15-05-13 29.55 29.85 29.30 41,800 29.48 29.48
15-05-12 29.25 29.67 28.88 76,400 29.44 29.44
15-05-11 27.40 29.50 27.22 42,200 29.24 29.24
Date Open High Low Vol Cls adjCls
15-05-08 26.57 28.94 26.52 40,000 27.16 27.16
15-05-07 27.91 27.91 23.22 170,500 26.65 26.65
15-05-06 28.28 29.03 28.00 36,900 28.01 28.01
15-05-05 28.71 29.14 27.77 41,900 28.41 28.41
15-05-04 28.71 30.41 28.21 44,800 28.55 28.55
15-05-01 28.20 29.32 28.07 35,100 28.68 28.68
15-04-30 28.24 28.38 27.50 53,300 28.09 28.09
15-04-29 29.09 29.85 27.52 64,100 28.16 28.16
15-04-28 29.16 29.16 27.50 90,600 29.09 29.09
Date Open High Low Vol Cls adjCls
15-04-27 30.59 31.87 29.03 92,500 29.27 29.27
15-04-24 29.16 30.58 29.16 74,300 30.42 30.42
15-04-23 27.70 29.32 27.70 37,200 29.04 29.04
15-04-22 26.90 28.47 26.55 75,700 27.93 27.93
15-04-21 26.75 27.19 26.51 36,900 26.88 26.88
15-04-20 26.68 26.80 26.12 32,000 26.66 26.66
15-04-17 26.25 26.65 25.78 45,800 26.45 26.45
15-04-16 26.24 26.95 26.20 31,000 26.40 26.40
15-04-15 26.68 26.90 26.07 41,000 26.46 26.46
Date Open High Low Vol Cls adjCls
15-04-14 26.10 27.21 25.64 44,900 26.85 26.85
15-04-13 27.16 27.50 26.08 51,800 26.22 26.22
15-04-10 27.11 27.30 26.87 47,800 27.00 27.00
15-04-09 27.18 27.38 26.71 34,100 26.96 26.96
15-04-08 26.00 27.84 25.76 119,700 27.18 27.18
15-04-07 26.20 26.20 25.43 43,800 25.90 25.90
15-04-06 25.78 26.17 25.26 30,300 26.08 26.08
15-04-02 25.98 26.35 25.63 32,600 25.73 25.73
15-04-01 25.81 26.41 24.57 42,600 25.88 25.88
Date Open High Low Vol Cls adjCls
15-03-31 25.91 26.01 25.05 41,500 25.78 25.78
15-03-30 25.42 26.11 25.11 46,200 25.94 25.94
15-03-27 24.87 25.79 24.80 26,200 25.46 25.46
15-03-26 24.91 25.56 24.27 36,500 24.78 24.78
15-03-25 25.25 25.25 24.70 41,300 25.00 25.00
15-03-24 25.17 25.17 23.51 63,500 25.03 25.03
15-03-23 24.77 25.00 24.31 40,200 24.81 24.81
15-03-20 24.93 25.99 23.79 113,200 24.80 24.80
15-03-19 24.21 25.19 24.21 37,900 25.12 25.12
Date Open High Low Vol Cls adjCls
15-03-18 24.42 24.56 24.00 33,300 24.10 24.10
15-03-17 24.06 24.67 23.45 50,100 24.50 24.50
15-03-16 23.81 24.70 20.07 23,100 24.10 24.10
15-03-13 23.69 24.47 23.69 28,000 24.41 24.41
15-03-12 23.84 24.48 23.30 107,100 24.28 24.28
15-03-11 25.30 25.51 24.38 56,700 24.41 24.41
15-03-10 26.05 26.55 25.00 83,000 25.23 25.23
15-03-09 25.41 26.68 25.03 137,900 25.86 25.86
15-03-06 22.80 25.60 22.70 390,300 25.05 25.05
Date Open High Low Vol Cls adjCls
15-03-05 22.05 22.96 21.50 111,000 22.85 22.85
15-03-04 21.33 22.39 21.22 91,200 22.39 22.39
15-03-03 21.14 21.74 21.11 16,700 21.52 21.52
15-03-02 21.32 21.37 20.88 45,000 21.35 21.35
15-02-27 21.66 21.70 21.42 31,500 21.50 21.50
15-02-26 21.40 21.87 21.40 17,300 21.67 21.67
15-02-25 21.00 21.69 21.00 11,500 21.30 21.30
15-02-24 21.42 21.63 20.96 22,000 21.20 21.20
15-02-23 21.21 21.97 20.76 29,200 21.58 21.58
Date Open High Low Vol Cls adjCls
15-02-20 21.15 21.16 20.59 17,700 21.14 21.14
15-02-19 20.98 21.31 20.66 28,300 21.15 21.15
15-02-18 21.06 21.32 20.52 64,000 21.13 21.13
15-02-17 21.01 21.01 20.62 26,300 20.96 20.96
15-02-13 21.04 21.23 20.56 29,800 20.95 20.95
15-02-12 20.05 21.15 20.05 151,100 20.88 20.88
15-02-11 22.08 22.32 20.00 56,300 20.24 20.24
15-02-10 21.26 21.97 21.00 60,000 21.95 21.95
15-02-09 21.09 21.27 21.00 155,500 21.26 21.26
Date Open High Low Vol Cls adjCls
15-02-06 21.01 21.19 20.77 37,800 21.10 21.10
15-02-05 20.92 21.18 20.58 44,900 21.18 21.18
15-02-04 20.74 21.31 20.13 75,000 21.00 21.00
15-02-03 20.66 21.42 20.01 107,600 21.39 21.39
15-02-02 19.90 20.44 19.40 100,200 20.35 20.35
15-01-30 18.53 21.05 18.46 136,100 19.89 19.89
15-01-29 18.94 18.94 18.39 23,300 18.54 18.54
15-01-28 18.51 18.90 17.49 40,900 18.59 18.59
15-01-27 18.35 18.74 18.20 22,400 18.36 18.36
Date Open High Low Vol Cls adjCls
15-01-26 17.71 18.81 17.71 48,100 18.44 18.44
15-01-23 17.02 17.94 16.87 42,300 17.51 17.51
15-01-22 16.69 17.50 16.23 78,700 17.21 17.21
15-01-21 16.60 16.74 16.20 91,600 16.51 16.51
15-01-20 16.75 16.81 16.50 30,600 16.50 16.50
15-01-16 16.49 16.63 16.40 5,800 16.53 16.53
15-01-15 16.62 16.96 15.80 73,600 16.50 16.50
15-01-14 16.02 16.81 15.92 72,100 16.81 16.81
15-01-13 17.14 17.32 15.58 73,400 16.32 16.32
Date Open High Low Vol Cls adjCls
15-01-12 17.11 17.29 16.33 76,000 17.09 17.09
15-01-09 16.64 17.40 16.41 25,000 17.11 17.11
15-01-08 16.87 17.66 16.55 24,500 16.92 16.92
15-01-07 17.76 17.80 16.34 39,300 17.04 17.04
15-01-06 17.91 18.24 17.23 31,000 17.50 17.50
15-01-05 18.13 18.65 17.85 48,400 18.16 18.16
15-01-02 18.20 18.31 17.83 11,600 18.03 18.03
14-12-31 17.89 18.29 17.40 25,900 18.13 18.13
14-12-30 18.18 18.18 17.94 10,900 18.05 18.05
Date Open High Low Vol Cls adjCls
14-12-29 18.07 18.29 18.07 10,500 18.12 18.12
14-12-26 18.35 18.39 17.95 11,400 18.05 18.05
14-12-24 17.93 18.63 17.89 66,800 18.13 18.13
14-12-23 17.78 18.06 17.49 25,700 17.89 17.89
14-12-22 16.87 17.70 16.80 49,100 17.68 17.68
14-12-19 16.80 17.03 16.71 16,900 16.74 16.74
14-12-18 17.20 17.20 16.53 62,800 16.83 16.83
14-12-17 16.14 17.00 16.09 42,500 16.91 16.91
14-12-16 15.31 16.72 15.18 42,800 15.91 15.91
Date Open High Low Vol Cls adjCls
14-12-15 15.66 15.66 14.74 41,900 15.58 15.58
14-12-12 15.84 16.00 15.35 13,500 15.54 15.54
14-12-11 15.91 16.35 15.90 47,300 15.96 15.96
14-12-10 16.00 16.00 15.82 19,400 15.85 15.85
14-12-09 15.67 16.14 15.63 24,300 16.14 16.14
14-12-08 15.87 15.87 15.78 27,600 15.87 15.87
14-12-05 15.72 15.99 15.72 39,700 15.87 15.87
14-12-04 15.98 16.25 15.57 91,100 15.94 15.94
14-12-03 15.63 15.98 15.09 50,800 15.94 15.94
Date Open High Low Vol Cls adjCls
14-12-02 15.07 15.61 14.86 23,300 15.61 15.61
14-12-01 15.61 15.61 14.86 43,100 14.95 14.95
14-11-28 15.36 15.66 15.36 6,300 15.59 15.59
14-11-26 15.66 15.66 15.38 36,100 15.49 15.49
14-11-25 15.69 15.69 15.38 34,000 15.40 15.40
14-11-24 15.51 15.74 15.39 29,900 15.61 15.61
14-11-21 15.40 15.60 15.39 49,800 15.50 15.50
14-11-20 15.22 15.45 15.00 26,200 15.39 15.39
14-11-19 15.35 15.44 14.87 22,900 15.44 15.44
Date Open High Low Vol Cls adjCls
14-11-18 15.04 15.37 15.00 12,700 15.30 15.30
14-11-17 15.51 15.54 14.83 28,500 15.05 15.05
14-11-14 15.18 15.60 15.18 10,100 15.54 15.54
14-11-13 15.99 16.00 15.50 23,400 15.50 15.50
14-11-12 16.14 16.24 15.93 27,000 16.00 16.00
14-11-11 16.47 16.47 15.88 35,300 16.14 16.14
14-11-10 16.27 16.50 15.79 54,500 16.40 16.40
14-11-07 15.22 16.72 15.15 271,100 15.90 15.90
14-11-06 14.36 15.27 14.35 100,000 15.19 15.19
Date Open High Low Vol Cls adjCls
14-11-05 14.14 14.50 13.93 34,600 14.50 14.50
14-11-04 13.59 14.00 13.55 34,000 13.99 13.99
14-11-03 13.89 14.00 13.49 25,300 13.53 13.53
14-10-31 13.78 14.00 13.10 30,700 13.99 13.99
14-10-30 13.80 14.12 13.52 18,900 13.57 13.57
14-10-29 14.25 14.50 13.81 58,900 13.94 13.94
14-10-28 13.03 13.47 12.92 35,000 13.37 13.37
14-10-27 12.72 13.10 12.52 24,700 13.10 13.10
14-10-24 12.33 12.94 12.09 42,800 12.81 12.81
Date Open High Low Vol Cls adjCls
14-10-23 12.05 12.52 12.01 12,500 12.50 12.50
14-10-22 12.24 12.31 12.00 15,000 12.00 12.00
14-10-21 12.25 12.70 12.02 23,000 12.16 12.16
14-10-20 12.37 12.50 12.25 16,200 12.40 12.40
14-10-17 12.11 12.60 12.11 13,600 12.54 12.54
14-10-16 12.06 12.38 12.01 14,300 12.01 12.01
14-10-15 12.07 12.17 11.89 11,900 12.09 12.09
14-10-14 12.09 12.20 11.99 15,500 12.16 12.16
14-10-13 12.02 12.29 12.01 11,300 12.05 12.05
Date Open High Low Vol Cls adjCls
14-10-10 12.33 12.33 12.00 13,700 12.11 12.11
14-10-09 12.41 12.68 12.33 16,400 12.33 12.33
14-10-08 12.62 12.69 12.33 11,600 12.51 12.51
14-10-07 12.75 12.75 12.33 13,400 12.55 12.55
14-10-06 12.80 13.07 12.42 32,200 12.75 12.75
14-10-03 12.70 12.96 12.37 12,600 12.80 12.80
14-10-02 12.60 12.87 12.32 17,000 12.61 12.61
14-10-01 13.19 13.19 12.54 21,300 12.69 12.69
14-09-30 13.00 13.19 12.67 31,300 13.19 13.19
Date Open High Low Vol Cls adjCls
14-09-29 13.41 13.50 12.77 53,300 12.98 12.98
14-09-26 13.12 13.63 13.12 16,600 13.51 13.51
14-09-25 13.26 13.68 13.03 9,000 13.23 13.23
14-09-24 13.48 13.58 13.22 4,900 13.26 13.26
14-09-23 13.46 13.68 13.40 9,500 13.45 13.45
14-09-22 13.76 13.76 13.40 20,600 13.47 13.47
14-09-19 13.36 13.75 13.10 47,200 13.75 13.75
14-09-18 13.00 13.37 12.85 38,100 13.30 13.30
14-09-17 12.75 13.00 12.58 9,300 13.00 13.00
Date Open High Low Vol Cls adjCls
14-09-16 12.71 12.89 12.61 7,500 12.66 12.66
14-09-15 12.87 13.00 12.51 32,200 12.78 12.78
14-09-12 13.22 13.36 12.81 7,600 13.00 13.00
14-09-11 13.34 13.34 13.05 17,200 13.13 13.13
14-09-10 13.05 13.32 12.95 21,600 13.29 13.29
14-09-09 13.18 13.18 12.95 19,900 13.05 13.05
14-09-08 13.23 13.29 13.05 16,800 13.27 13.27
14-09-05 13.29 13.72 13.25 36,100 13.36 13.36
14-09-04 13.68 13.68 13.18 31,700 13.39 13.39
Date Open High Low Vol Cls adjCls
14-09-03 13.43 13.98 13.39 29,200 13.55 13.55
14-09-02 13.71 13.80 13.24 47,200 13.53 13.53
14-08-29 13.74 13.95 13.47 44,500 13.89 13.89
14-08-28 13.74 13.82 13.51 37,900 13.68 13.68
14-08-27 13.41 13.91 13.32 30,800 13.68 13.68
14-08-26 13.57 13.81 13.12 72,200 13.50 13.50
14-08-25 13.28 13.86 13.02 91,200 13.51 13.51
14-08-22 12.90 13.04 12.59 121,900 13.00 13.00
14-08-21 12.94 13.03 12.54 40,800 12.91 12.91
Date Open High Low Vol Cls adjCls
14-08-20 12.84 13.55 12.60 73,100 13.05 13.05
14-08-19 13.37 13.54 13.00 22,000 13.33 13.33
14-08-18 13.47 13.93 13.02 46,200 13.54 13.54
14-08-15 14.00 14.03 13.40 29,600 13.63 13.63
14-08-14 13.89 14.00 13.87 17,500 13.97 13.97
14-08-13 13.85 14.04 13.73 25,700 13.73 13.73
14-08-12 14.00 14.40 13.46 30,200 13.75 13.75
14-08-11 13.86 14.41 13.86 51,300 13.90 13.90
14-08-08 13.16 13.75 13.16 35,600 13.53 13.53
Date Open High Low Vol Cls adjCls
14-08-07 13.76 13.95 12.80 45,400 13.15 13.15
14-08-06 14.20 14.20 13.65 33,500 13.82 13.82
14-08-05 13.90 14.58 13.84 82,900 14.14 14.14
14-08-04 13.22 13.90 13.21 78,600 13.85 13.85
14-08-01 13.11 13.49 13.11 25,700 13.23 13.23
14-07-31 13.10 13.19 12.91 45,200 13.10 13.10
14-07-30 12.30 13.79 12.30 224,100 13.20 13.20
14-07-29 12.02 12.10 11.55 27,500 11.99 11.99
14-07-28 11.87 12.21 11.46 52,600 12.13 12.13
Date Open High Low Vol Cls adjCls
14-07-25 11.23 11.88 11.23 61,900 11.88 11.88
14-07-24 11.19 11.23 10.99 27,800 11.22 11.22
14-07-23 10.97 11.23 10.97 5,300 11.23 11.23
14-07-22 11.02 11.09 10.80 16,600 11.09 11.09
14-07-21 10.89 11.10 10.81 4,200 10.81 10.81
14-07-18 10.83 11.05 10.81 1,900 10.84 10.84
14-07-17 11.00 11.11 10.81 6,600 10.81 10.81
14-07-16 11.20 11.25 11.00 20,700 11.00 11.00
14-07-15 11.30 11.30 11.20 6,800 11.20 11.20
Date Open High Low Vol Cls adjCls
14-07-14 11.35 11.39 11.20 15,700 11.35 11.35
14-07-11 11.43 11.43 11.30 5,000 11.39 11.39
14-07-10 11.40 11.45 11.20 26,700 11.43 11.43
14-07-09 11.58 11.58 11.21 31,300 11.40 11.40
14-07-08 10.97 11.97 10.87 72,900 11.50 11.50
14-07-07 11.02 11.10 10.86 11,900 10.99 10.99
14-07-03 10.85 11.00 10.82 5,500 10.99 10.99
14-07-02 10.83 11.09 10.76 9,700 10.84 10.84
14-07-01 10.75 11.00 10.60 6,500 10.82 10.82
Date Open High Low Vol Cls adjCls
14-06-30 11.05 11.15 10.71 17,100 10.75 10.75
14-06-27 10.61 11.19 10.61 13,900 11.19 11.19
14-06-26 10.40 10.70 10.40 4,800 10.59 10.59
14-06-25 10.48 10.78 10.40 11,500 10.50 10.50
14-06-24 10.74 10.97 10.39 11,900 10.56 10.56
14-06-23 10.48 10.82 10.38 19,100 10.67 10.67
14-06-20 10.58 10.95 10.51 13,700 10.51 10.51
14-06-19 10.88 10.98 10.55 13,000 10.58 10.58
14-06-18 10.81 11.00 10.61 9,300 10.78 10.78
Date Open High Low Vol Cls adjCls
14-06-17 10.78 10.99 10.70 9,000 10.73 10.73
14-06-16 10.77 11.00 10.57 11,600 10.75 10.75
14-06-13 10.92 11.12 10.77 8,900 10.78 10.78
14-06-12 10.89 11.19 10.82 12,200 10.92 10.92
14-06-11 10.87 11.13 10.77 5,800 10.77 10.77
14-06-10 10.90 11.18 10.65 17,000 10.96 10.96
14-06-09 10.99 11.20 10.89 19,400 10.89 10.89
14-06-06 10.60 11.14 10.60 38,200 11.02 11.02
14-06-05 10.66 10.80 10.57 10,300 10.64 10.64
Date Open High Low Vol Cls adjCls
14-06-04 10.53 10.72 10.53 10,700 10.69 10.69
14-06-03 10.58 10.74 10.54 4,200 10.54 10.54
14-06-02 10.78 10.79 10.63 4,600 10.63 10.63
14-05-30 10.80 11.15 10.80 5,200 10.81 10.81
14-05-29 10.75 10.95 10.66 5,300 10.84 10.84
14-05-28 10.84 10.88 10.76 1,900 10.86 10.86
14-05-27 10.75 10.90 10.63 14,500 10.88 10.88
14-05-23 10.80 10.81 10.60 13,400 10.78 10.78
14-05-22 10.96 11.03 10.81 8,200 10.86 10.86
Date Open High Low Vol Cls adjCls
14-05-21 10.87 11.28 10.71 135,000 10.97 10.97
14-05-20 10.85 10.92 10.84 13,700 10.92 10.92
14-05-19 10.63 10.87 10.61 9,900 10.87 10.87
14-05-16 10.66 10.69 10.59 3,900 10.65 10.65
14-05-15 10.83 10.88 10.70 16,300 10.76 10.76
14-05-14 10.86 10.97 10.60 16,400 10.97 10.97
14-05-13 10.96 11.01 10.82 42,100 10.94 10.94
14-05-12 11.11 11.19 10.93 52,300 10.96 10.96
14-05-09 11.05 11.09 10.87 31,700 11.00 11.00
Date Open High Low Vol Cls adjCls
14-05-08 11.12 11.22 10.89 12,800 11.17 11.17
14-05-07 11.25 11.42 11.02 21,600 11.19 11.19
14-05-06 11.60 11.60 11.42 4,900 11.47 11.47
14-05-05 11.60 11.75 11.45 22,700 11.60 11.60
14-05-02 11.16 11.63 11.16 16,500 11.60 11.60
14-05-01 11.44 11.44 11.05 8,500 11.27 11.27
14-04-30 10.96 11.74 10.95 31,900 11.51 11.51
14-04-29 11.78 11.90 11.01 21,500 11.53 11.53
14-04-28 12.08 12.25 11.24 26,900 11.79 11.79
Date Open High Low Vol Cls adjCls
14-04-25 11.75 12.13 11.56 22,200 11.99 11.99
14-04-24 12.09 12.09 11.81 22,000 11.95 11.95
14-04-23 11.64 12.12 11.64 61,100 12.01 12.01
14-04-22 12.01 12.39 11.76 37,200 11.90 11.90
14-04-21 12.27 12.37 11.77 53,100 11.94 11.94
14-04-17 12.22 12.69 12.09 110,200 12.19 12.19
14-04-16 11.72 12.74 11.72 65,300 12.26 12.26
14-04-15 11.54 11.89 11.27 71,100 11.67 11.67
14-04-14 11.15 11.65 11.07 71,400 11.52 11.52
Date Open High Low Vol Cls adjCls
14-04-11 10.76 11.23 10.70 124,300 11.10 11.10
14-04-10 11.03 11.06 10.62 60,800 10.83 10.83
14-04-09 10.85 11.19 10.65 82,700 11.14 11.14
14-04-08 10.27 10.90 10.27 105,200 10.90 10.90
14-04-07 10.38 10.60 10.27 27,700 10.50 10.50
14-04-04 10.44 10.50 10.35 50,500 10.46 10.46
14-04-03 10.58 10.58 10.40 27,500 10.49 10.49
14-04-02 10.53 10.60 10.41 72,900 10.60 10.60
14-04-01 10.60 10.80 10.36 69,800 10.71 10.71
Date Open High Low Vol Cls adjCls
14-03-31 10.90 10.90 10.40 145,400 10.54 10.54
14-03-28 11.21 11.39 10.52 157,600 10.87 10.87
14-03-27 9.90 11.43 9.34 444,300 11.21 11.21
14-03-26 8.99 8.99 8.75 3,400 8.75 8.75
14-03-25 8.78 8.89 8.60 6,100 8.81 8.81
14-03-24 8.97 8.97 8.70 14,500 8.82 8.82
14-03-21 9.25 9.25 9.00 9,200 9.00 9.00
14-03-20 9.29 9.30 9.20 1,600 9.20 9.20
14-03-19 9.13 9.35 9.13 3,500 9.34 9.34
Date Open High Low Vol Cls adjCls
14-03-18 9.10 9.40 9.10 6,500 9.39 9.39
14-03-17 9.25 9.40 9.13 4,400 9.24 9.24
14-03-14 9.44 9.44 9.27 1,900 9.27 9.27
14-03-13 9.49 9.50 9.16 13,100 9.41 9.41
14-03-12 9.31 9.49 9.27 6,700 9.47 9.47
14-03-11 9.40 9.55 9.30 7,600 9.35 9.35
14-03-10 9.68 9.80 9.35 16,200 9.40 9.40
14-03-07 9.65 9.80 9.54 25,700 9.74 9.74
14-03-06 9.55 9.55 9.17 21,400 9.49 9.49
Date Open High Low Vol Cls adjCls
14-03-05 9.63 9.65 9.37 10,000 9.61 9.61
14-03-04 9.60 9.70 9.57 28,900 9.69 9.69
14-03-03 9.55 9.73 9.33 18,600 9.73 9.73
14-02-28 9.50 9.71 9.50 23,100 9.71 9.71
14-02-27 9.65 9.69 9.17 10,700 9.50 9.50
14-02-26 9.65 9.79 9.59 16,300 9.79 9.79
14-02-25 9.14 9.75 9.14 41,500 9.65 9.65
14-02-24 9.80 9.80 9.14 17,700 9.63 9.63
14-02-21 9.53 9.82 9.23 20,000 9.70 9.70
Date Open High Low Vol Cls adjCls
14-02-20 9.33 9.54 9.24 23,500 9.54 9.54
14-02-19 9.38 9.45 9.23 56,700 9.38 9.38
14-02-18 9.26 9.50 9.15 36,900 9.39 9.39
14-02-14 9.07 9.32 9.07 17,400 9.25 9.25
14-02-13 8.75 9.25 8.75 45,300 9.06 9.06
14-02-12 8.63 8.97 8.42 12,500 8.93 8.93
14-02-11 8.90 9.04 8.90 12,000 9.04 9.04
14-02-10 8.95 9.05 8.81 10,700 8.91 8.91
14-02-07 8.82 9.05 8.80 10,000 9.05 9.05
Date Open High Low Vol Cls adjCls
14-02-06 8.57 8.94 8.57 13,000 8.91 8.91
14-02-05 8.64 8.66 8.23 23,800 8.63 8.63
14-02-04 8.71 8.76 8.56 16,500 8.67 8.67
14-02-03 8.64 9.10 8.57 62,000 8.76 8.76
14-01-31 8.66 8.75 8.64 18,700 8.74 8.74
14-01-30 8.77 8.86 8.64 24,800 8.64 8.64
14-01-29 8.95 8.95 8.66 16,700 8.80 8.80
14-01-28 9.03 9.03 8.85 16,000 8.97 8.97
14-01-27 9.14 9.25 8.80 28,900 9.10 9.10
Date Open High Low Vol Cls adjCls
14-01-24 8.92 9.20 8.64 44,400 9.18 9.18
14-01-23 8.66 9.10 8.66 27,200 9.00 9.00
14-01-22 8.66 8.80 8.66 15,800 8.69 8.69
14-01-21 8.64 8.73 8.64 13,100 8.70 8.70
14-01-17 8.61 8.70 8.57 18,400 8.65 8.65
14-01-16 8.74 8.75 8.19 27,800 8.75 8.75
14-01-15 8.79 8.79 8.68 15,700 8.79 8.79
14-01-14 8.65 8.79 8.62 6,300 8.73 8.73
14-01-13 8.80 8.85 8.65 12,600 8.69 8.69
Date Open High Low Vol Cls adjCls
14-01-10 8.61 9.00 8.44 19,200 8.82 8.82
14-01-09 8.80 8.89 8.27 51,600 8.64 8.64
14-01-08 9.03 9.03 8.88 22,200 8.88 8.88
14-01-07 9.00 9.23 8.95 35,900 9.08 9.08
14-01-06 8.78 8.90 8.75 37,900 8.90 8.90
14-01-03 8.75 8.93 8.62 28,500 8.82 8.82
14-01-02 8.78 8.78 8.58 26,600 8.73 8.73
13-12-31 8.59 8.93 8.52 33,400 8.72 8.72
13-12-30 8.36 8.83 8.26 19,900 8.65 8.65
Date Open High Low Vol Cls adjCls
13-12-27 8.33 8.39 8.15 12,300 8.36 8.36
13-12-26 8.21 8.50 8.04 36,200 8.35 8.35
13-12-24 8.10 8.16 8.10 1,400 8.16 8.16
13-12-23 8.29 8.31 8.09 19,600 8.13 8.13
13-12-20 7.78 8.35 7.76 28,900 8.35 8.35
13-12-19 7.92 8.02 7.76 6,600 7.80 7.80
13-12-18 8.00 8.00 7.86 6,200 7.89 7.89
13-12-17 7.99 7.99 7.93 6,300 7.99 7.99
13-12-16 7.78 8.19 7.78 29,000 7.95 7.95
Date Open High Low Vol Cls adjCls
13-12-13 7.65 7.74 7.50 24,600 7.74 7.74
13-12-12 7.81 7.81 7.52 10,400 7.61 7.61
13-12-11 7.83 7.83 7.59 12,400 7.76 7.76
13-12-10 7.80 7.90 7.57 24,000 7.78 7.78
13-12-09 7.85 7.85 7.59 32,100 7.84 7.84
13-12-06 7.55 7.85 7.18 36,600 7.76 7.76
13-12-05 7.17 7.69 7.08 27,800 7.62 7.62
13-12-04 7.60 7.62 6.96 197,200 7.28 7.28
13-12-03 7.95 7.97 7.60 56,100 7.61 7.61
Date Open High Low Vol Cls adjCls
13-12-02 7.97 7.97 7.50 73,200 7.83 7.83
13-11-29 7.88 8.12 7.63 51,900 7.82 7.82
13-11-27 8.23 8.25 7.70 124,300 7.83 7.83
13-11-26 7.94 7.94 7.49 61,600 7.73 7.73
13-11-25 7.10 8.36 7.00 118,000 7.89 7.89
13-11-22 7.31 7.40 7.03 36,700 7.31 7.31
13-11-21 7.22 7.43 6.70 70,500 7.36 7.36
13-11-20 7.37 7.58 7.29 71,000 7.29 7.29
13-11-19 7.28 7.48 7.16 83,100 7.44 7.44
Date Open High Low Vol Cls adjCls
13-11-18 7.56 7.69 7.20 93,800 7.36 7.36
13-11-15 7.50 7.70 7.30 49,300 7.40 7.40
13-11-14 7.50 7.50 7.15 12,500 7.48 7.48
13-11-13 6.91 7.64 6.91 30,300 7.45 7.45
13-11-12 7.01 7.89 7.01 53,200 7.20 7.20
13-11-11 7.91 7.93 7.18 57,800 7.30 7.30
13-11-08 7.05 8.10 7.00 128,400 7.83 7.83
13-11-07 6.40 7.40 6.40 89,600 7.11 7.11
13-11-06 5.90 5.95 5.90 4,300 5.95 5.95
Date Open High Low Vol Cls adjCls
13-11-05 5.98 6.08 5.93 4,300 6.06 6.06
13-11-04 6.10 6.12 5.91 16,500 6.06 6.06
13-11-01 6.08 6.08 5.93 1,300 6.04 6.04
13-10-31 5.97 6.12 5.91 17,000 6.07 6.07
13-10-30 5.97 6.12 5.97 8,200 5.97 5.97
13-10-29 6.01 6.13 5.96 11,600 5.96 5.96
13-10-28 6.15 6.26 5.76 19,600 6.20 6.20
13-10-25 6.06 6.30 5.89 7,100 5.89 5.89
13-10-24 5.81 6.29 5.81 8,300 6.29 6.29
Date Open High Low Vol Cls adjCls
13-10-23 5.79 5.95 5.70 13,400 5.86 5.86
13-10-22 5.89 5.94 5.60 18,300 5.74 5.74
13-10-21 5.93 5.99 5.78 15,900 5.99 5.99
13-10-18 6.00 6.00 5.83 3,900 5.97 5.97
13-10-17 5.72 6.00 5.72 16,600 6.00 6.00
13-10-16 5.86 6.08 5.72 8,400 5.72 5.72
13-10-15 5.99 6.03 5.72 16,400 5.88 5.88
13-10-14 6.00 6.29 5.78 24,900 6.09 6.09
13-10-11 5.98 6.25 5.70 48,000 6.25 6.25
Date Open High Low Vol Cls adjCls
13-10-10 5.73 5.93 5.54 26,600 5.93 5.93
13-10-09 5.70 5.83 5.50 55,500 5.70 5.70
13-10-08 5.79 5.89 5.60 23,000 5.71 5.71
13-10-07 5.90 5.90 5.79 6,100 5.79 5.79
13-10-04 5.75 5.87 5.75 4,500 5.81 5.81
13-10-03 5.81 5.93 5.72 11,600 5.78 5.78
13-10-02 5.86 5.95 5.80 25,000 5.87 5.87
13-10-01 5.87 6.20 5.87 12,900 5.90 5.90
13-09-30 6.08 6.29 5.80 8,000 5.80 5.80
Date Open High Low Vol Cls adjCls
13-09-27 6.08 6.27 6.08 22,700 6.09 6.09
13-09-26 6.12 6.46 6.08 44,800 6.14 6.14
13-09-25 6.18 6.26 6.14 34,600 6.16 6.16
13-09-24 6.39 6.40 6.20 7,600 6.28 6.28
13-09-23 6.65 6.65 6.18 40,900 6.48 6.48
13-09-20 6.32 6.70 6.22 33,000 6.70 6.70
13-09-19 6.09 6.37 6.04 42,000 6.23 6.23
13-09-18 5.95 6.11 5.93 6,200 5.95 5.95
13-09-17 6.11 6.17 5.86 9,600 6.05 6.05
Date Open High Low Vol Cls adjCls
13-09-16 6.16 6.41 5.98 18,600 6.19 6.19
13-09-13 6.26 6.28 6.02 11,300 6.20 6.20
13-09-12 6.04 6.46 6.04 31,800 6.26 6.26
13-09-11 6.11 6.21 6.04 31,400 6.10 6.10
13-09-10 6.30 6.30 6.02 51,700 6.18 6.18
13-09-09 5.95 6.36 5.95 19,100 6.22 6.22
13-09-06 5.80 6.57 5.49 50,800 5.88 5.88
13-09-05 5.35 5.70 5.19 105,100 5.53 5.53
13-09-04 5.18 5.48 5.18 15,300 5.18 5.18
Date Open High Low Vol Cls adjCls
13-09-03 5.28 5.29 5.16 43,700 5.20 5.20
13-08-30 5.45 5.46 5.25 27,100 5.25 5.25
13-08-29 5.54 5.54 5.32 6,800 5.48 5.48
13-08-28 5.42 5.50 5.27 18,100 5.49 5.49
13-08-27 5.50 5.50 5.35 12,700 5.46 5.46
13-08-26 5.50 5.50 5.36 18,800 5.50 5.50
13-08-23 5.63 5.76 5.35 84,200 5.43 5.43
13-08-22 5.70 5.73 5.63 12,000 5.63 5.63
13-08-21 5.75 5.77 5.69 16,800 5.71 5.71
Date Open High Low Vol Cls adjCls
13-08-20 5.83 5.83 5.67 38,100 5.70 5.70
13-08-19 5.95 5.96 5.80 33,300 5.81 5.81
13-08-16 5.98 6.10 5.96 15,000 6.00 6.00
13-08-15 6.10 6.11 6.00 23,300 6.03 6.03
13-08-14 6.26 6.36 6.10 35,200 6.10 6.10
13-08-13 6.30 6.41 6.25 6,700 6.41 6.41
13-08-12 6.26 6.30 6.12 100,700 6.30 6.30
13-08-09 6.32 6.32 6.20 6,100 6.21 6.21
13-08-08 6.71 6.71 6.22 15,300 6.41 6.41
Date Open High Low Vol Cls adjCls
13-08-07 6.60 6.61 6.08 64,900 6.43 6.43
13-08-06 6.69 6.79 6.66 7,400 6.72 6.72
13-08-05 6.72 6.74 6.68 29,100 6.69 6.69
13-08-02 6.81 6.87 6.62 21,300 6.77 6.77
13-08-01 6.85 6.96 6.82 17,200 6.88 6.88
13-07-31 6.70 6.95 6.69 17,000 6.90 6.90
13-07-30 6.71 6.75 6.66 7,000 6.74 6.74
13-07-29 6.64 6.69 6.64 1,900 6.65 6.65
13-07-26 6.73 6.73 6.61 4,100 6.65 6.65
Date Open High Low Vol Cls adjCls
13-07-25 6.69 6.88 6.61 20,000 6.68 6.68
13-07-24 6.90 6.90 6.60 30,700 6.73 6.73
13-07-23 6.75 6.77 6.68 17,300 6.73 6.73
13-07-22 6.72 6.76 6.72 15,800 6.75 6.75
13-07-19 6.79 6.79 6.70 6,200 6.73 6.73
13-07-18 6.80 6.80 6.70 3,100 6.80 6.80
13-07-17 6.73 6.89 6.73 9,100 6.78 6.78
13-07-16 6.71 6.80 6.71 4,400 6.80 6.80
13-07-15 6.74 6.79 6.73 10,200 6.75 6.75
Date Open High Low Vol Cls adjCls
13-07-12 6.79 6.90 6.73 17,800 6.80 6.80
13-07-11 6.81 6.89 6.75 42,200 6.80 6.80
13-07-10 6.91 6.91 6.75 7,800 6.75 6.75
13-07-09 6.84 6.98 6.75 4,900 6.97 6.97
13-07-08 6.90 6.90 6.85 6,200 6.87 6.87
13-07-05 6.77 6.90 6.71 3,700 6.90 6.90
13-07-03 6.75 6.79 6.75 900 6.79 6.79
13-07-02 6.75 6.80 6.66 16,600 6.80 6.80
13-07-01 6.80 6.85 6.79 39,500 6.85 6.85
Date Open High Low Vol Cls adjCls
13-06-28 6.73 6.94 6.67 13,300 6.89 6.89
13-06-27 6.71 6.94 6.71 25,000 6.80 6.80
13-06-26 6.73 6.92 6.67 7,300 6.67 6.67
13-06-25 6.83 6.83 6.62 29,100 6.77 6.77
13-06-24 6.94 6.94 6.70 16,000 6.73 6.73
13-06-21 6.75 6.92 6.75 18,800 6.90 6.90
13-06-20 6.79 6.81 6.75 4,500 6.78 6.78
13-06-19 6.94 6.94 6.82 35,700 6.90 6.90
13-06-18 6.85 6.94 6.84 8,300 6.91 6.91
Date Open High Low Vol Cls adjCls
13-06-17 6.83 6.95 6.81 11,300 6.85 6.85
13-06-14 6.85 6.85 6.76 10,000 6.80 6.80
13-06-13 6.78 6.98 6.76 35,100 6.87 6.87
13-06-12 6.80 6.96 6.71 31,000 6.78 6.78
13-06-11 6.92 6.98 6.74 45,500 6.76 6.76
13-06-10 6.93 7.00 6.91 14,400 6.92 6.92
13-06-07 7.14 7.17 6.90 60,200 6.96 6.96
13-06-06 7.27 7.30 7.17 23,800 7.25 7.25
13-06-05 7.36 7.36 7.21 37,900 7.21 7.21
Date Open High Low Vol Cls adjCls
13-06-04 7.43 7.43 7.36 20,400 7.36 7.36
13-06-03 7.32 7.54 7.32 16,900 7.40 7.40
13-05-31 7.52 7.55 7.45 13,900 7.50 7.50
13-05-30 7.50 7.68 7.50 15,900 7.59 7.59
13-05-29 7.46 7.65 7.46 18,400 7.50 7.50
13-05-28 7.80 7.90 7.55 16,300 7.65 7.65
13-05-24 7.91 7.91 7.47 7,400 7.73 7.73
13-05-23 7.84 7.91 7.65 5,400 7.84 7.84
13-05-22 8.00 8.00 7.80 14,300 7.90 7.90
Date Open High Low Vol Cls adjCls
13-05-21 7.99 8.10 7.96 28,700 8.00 8.00
13-05-20 8.05 8.10 7.88 14,500 8.02 8.02
13-05-17 8.09 8.19 7.92 30,700 8.10 8.10
13-05-16 7.70 8.19 7.65 40,800 8.19 8.19
13-05-15 7.67 7.98 7.45 108,100 7.74 7.74
13-05-14 8.52 8.52 8.21 17,200 8.26 8.26
13-05-13 8.30 8.37 8.04 18,800 8.09 8.09
13-05-10 8.27 8.35 8.27 9,100 8.28 8.28
13-05-09 8.39 8.40 8.30 12,900 8.37 8.37
Date Open High Low Vol Cls adjCls
13-05-08 8.37 8.45 8.30 18,400 8.38 8.38
13-05-07 8.54 8.54 8.30 8,000 8.40 8.40
13-05-06 8.41 8.74 8.40 9,100 8.56 8.56
13-05-03 8.50 8.62 8.35 20,300 8.40 8.40
13-05-02 8.44 8.67 8.41 5,500 8.46 8.46
13-05-01 8.43 8.58 8.31 14,100 8.41 8.41
13-04-30 8.31 8.43 8.30 8,800 8.34 8.34
13-04-29 8.38 8.47 8.30 3,500 8.47 8.47
13-04-26 8.71 8.73 8.35 11,500 8.47 8.47
Date Open High Low Vol Cls adjCls
13-04-25 8.40 8.79 8.34 14,100 8.75 8.75
13-04-24 8.38 8.42 8.36 25,300 8.40 8.40
13-04-23 8.36 8.37 8.20 7,500 8.31 8.31
13-04-22 8.19 8.39 8.17 3,900 8.38 8.38
13-04-19 8.20 8.41 8.20 8,300 8.41 8.41
13-04-18 8.29 8.40 8.16 5,800 8.23 8.23
13-04-17 8.06 8.55 8.06 21,700 8.27 8.27
13-04-16 8.56 8.64 8.20 9,200 8.29 8.29
13-04-15 8.74 8.74 8.45 14,700 8.53 8.53
Date Open High Low Vol Cls adjCls
13-04-12 8.80 8.80 8.66 8,900 8.75 8.75
13-04-11 8.79 8.82 8.22 19,600 8.80 8.80
13-04-10 9.05 9.05 8.68 26,200 8.80 8.80
13-04-09 9.10 9.10 8.80 10,100 9.05 9.05
13-04-08 9.12 9.12 8.93 26,700 9.05 9.05
13-04-05 9.05 9.15 8.98 2,900 9.02 9.02
13-04-04 9.29 9.29 9.05 6,900 9.13 9.13
13-04-03 9.13 9.13 8.99 10,500 9.05 9.05
13-04-02 9.11 9.33 8.86 7,500 9.17 9.17
Date Open High Low Vol Cls adjCls
13-04-01 9.31 9.31 8.99 14,100 9.15 9.15
13-03-28 9.10 9.37 9.10 22,000 9.30 9.30
13-03-27 9.08 9.11 8.91 3,900 9.10 9.10
13-03-26 9.25 9.25 8.90 4,000 9.06 9.06
13-03-25 9.00 9.35 9.00 14,900 9.10 9.10
13-03-22 8.99 9.13 8.93 19,600 8.99 8.99
13-03-21 8.89 9.02 8.80 5,000 8.91 8.91
13-03-20 8.78 9.08 8.78 5,400 8.86 8.86
13-03-19 8.89 8.91 8.75 1,500 8.90 8.90
Date Open High Low Vol Cls adjCls
13-03-18 8.98 9.00 8.63 11,100 8.92 8.92
13-03-15 8.95 9.08 8.95 18,700 8.99 8.99
13-03-14 8.85 9.07 8.85 31,800 9.03 9.03
13-03-13 8.84 8.91 8.77 33,900 8.91 8.91
13-03-12 8.89 8.89 8.75 4,200 8.79 8.79
13-03-11 8.73 8.90 8.73 9,800 8.90 8.90
13-03-08 8.72 8.84 8.65 20,900 8.73 8.73
13-03-07 8.63 8.70 8.50 16,300 8.67 8.67
13-03-06 8.54 8.75 8.54 28,700 8.70 8.70
Date Open High Low Vol Cls adjCls
13-03-05 8.40 8.55 8.21 17,600 8.54 8.54
13-03-04 8.38 8.49 8.23 8,600 8.44 8.44
13-03-01 8.15 8.43 8.05 22,000 8.42 8.42
13-02-28 8.05 8.15 8.05 7,100 8.09 8.09
13-02-27 8.28 8.34 7.82 52,600 8.14 8.14
13-02-26 8.50 8.50 8.07 28,500 8.26 8.26
13-02-25 8.27 8.78 8.27 26,500 8.50 8.50
13-02-22 8.56 8.56 8.34 2,500 8.35 8.35
13-02-21 8.56 8.56 8.41 2,100 8.41 8.41
Date Open High Low Vol Cls adjCls
13-02-20 8.53 8.53 8.36 5,500 8.38 8.38
13-02-19 8.57 8.57 8.32 7,600 8.45 8.45
13-02-15 8.42 8.59 8.30 7,800 8.35 8.35
13-02-14 8.13 8.35 8.13 6,100 8.33 8.33
13-02-13 8.57 8.77 7.70 35,300 8.02 8.02
13-02-12 8.62 8.74 8.40 11,900 8.42 8.42
13-02-11 8.92 8.92 8.33 14,900 8.38 8.38
13-02-08 8.61 8.88 8.41 23,800 8.82 8.82
13-02-07 8.82 8.82 8.49 23,700 8.49 8.49
Date Open High Low Vol Cls adjCls
13-02-06 8.70 8.82 8.70 3,800 8.81 8.81
13-02-05 8.82 8.82 8.61 8,200 8.75 8.75
13-02-04 8.71 8.84 8.64 9,100 8.81 8.81
13-02-01 8.51 8.84 8.42 8,400 8.67 8.67
13-01-31 8.44 8.47 8.30 8,300 8.40 8.40
13-01-30 8.42 8.43 8.23 6,300 8.41 8.41
13-01-29 8.31 8.47 8.13 18,900 8.35 8.35
13-01-28 8.10 8.26 7.95 24,300 8.26 8.26
13-01-25 8.20 8.20 8.00 2,300 8.10 8.10
Date Open High Low Vol Cls adjCls
13-01-24 8.14 8.20 8.02 9,900 8.13 8.13
13-01-23 8.11 8.20 8.00 15,500 8.11 8.11
13-01-22 8.20 8.20 8.01 5,800 8.18 8.18
13-01-18 8.34 8.34 8.04 9,200 8.30 8.30
13-01-17 8.38 8.38 8.28 4,400 8.32 8.32
13-01-16 8.35 8.45 8.28 4,000 8.28 8.28
13-01-15 8.55 8.55 8.32 9,000 8.39 8.39
13-01-14 8.54 8.70 8.28 21,400 8.59 8.59
13-01-11 8.50 8.90 8.49 9,700 8.52 8.52
Date Open High Low Vol Cls adjCls
13-01-10 8.46 8.46 8.40 3,300 8.45 8.45
13-01-09 8.71 8.71 8.29 6,300 8.29 8.29
13-01-08 8.65 8.70 8.62 4,500 8.65 8.65
13-01-07 8.42 8.60 8.42 6,800 8.60 8.60
13-01-04 8.28 8.40 8.28 8,600 8.40 8.40
13-01-03 8.28 8.32 8.28 8,900 8.28 8.28
13-01-02 8.20 8.39 8.20 4,500 8.28 8.28
12-12-31 8.22 8.36 7.98 6,200 8.10 8.10
12-12-28 8.19 8.19 7.80 10,300 8.10 8.10
Date Open High Low Vol Cls adjCls
12-12-27 8.32 8.32 8.11 9,800 8.20 8.20
12-12-26 8.16 8.37 8.15 4,000 8.32 8.32
12-12-24 8.28 8.28 8.12 4,000 8.19 8.19
12-12-21 8.65 8.65 7.87 15,300 8.20 8.20
12-12-20 8.62 8.83 8.57 22,600 8.57 8.57
12-12-19 8.19 8.69 7.48 24,700 8.55 8.55
12-12-18 8.27 8.27 7.76 22,300 8.05 8.05
12-12-17 8.12 8.44 7.95 13,900 8.30 8.30
12-12-14 8.09 8.13 7.98 12,200 8.05 8.05
Date Open High Low Vol Cls adjCls
12-12-13 8.31 8.31 7.95 24,400 7.96 7.96
12-12-12 8.55 8.55 8.09 15,200 8.17 8.17
12-12-11 8.40 8.69 8.32 6,600 8.40 8.40
12-12-10 8.63 8.83 8.10 15,600 8.43 8.43
12-12-07 9.02 9.02 8.50 13,100 8.65 8.65
12-12-06 8.90 9.02 8.64 5,000 8.89 8.89
12-12-05 8.79 9.07 8.50 12,700 9.03 9.03
12-12-04 8.89 8.95 8.50 3,600 8.75 8.75
12-12-03 8.97 9.02 8.77 1,600 9.02 9.02
Date Open High Low Vol Cls adjCls
12-11-30 8.91 9.00 8.81 5,000 8.95 8.95
12-11-29 9.19 9.19 8.76 15,000 8.76 8.76
12-11-28 9.06 9.10 9.00 6,300 9.10 9.10
12-11-27 8.96 9.25 8.90 17,000 9.00 9.00
12-11-26 8.81 8.99 8.77 11,700 8.90 8.90
12-11-23 8.72 8.72 8.68 4,700 8.69 8.69
12-11-21 8.69 8.72 8.58 3,800 8.60 8.60
12-11-20 8.39 8.65 8.39 5,500 8.60 8.60
12-11-19 8.38 8.50 8.27 6,500 8.48 8.48
Date Open High Low Vol Cls adjCls
12-11-16 8.49 8.49 8.06 8,700 8.26 8.26
12-11-15 8.13 8.15 7.99 45,300 8.09 8.09
12-11-14 8.00 8.16 7.90 70,300 7.97 7.97
12-11-13 8.36 8.49 8.15 54,300 8.45 8.45
12-11-12 8.08 8.24 8.08 13,800 8.24 8.24
12-11-09 8.12 8.12 7.90 29,500 8.08 8.08
12-11-08 7.98 8.18 7.82 48,500 8.00 8.00
12-11-07 8.35 8.40 7.92 25,300 7.96 7.96
12-11-06 8.34 8.46 8.10 21,500 8.33 8.33
Date Open High Low Vol Cls adjCls
12-11-05 8.60 8.60 8.08 79,600 8.22 8.22
12-11-02 8.68 8.80 8.56 39,000 8.56 8.56
12-11-01 8.67 8.67 8.40 23,000 8.65 8.65
12-10-31 8.88 8.90 8.42 35,500 8.86 8.86
12-10-26 8.82 8.83 8.65 27,500 8.65 8.65
12-10-25 8.91 8.93 8.67 38,000 8.80 8.80
12-10-24 8.94 9.00 8.85 15,900 8.99 8.99
12-10-23 9.04 9.09 8.86 51,000 9.00 9.00
12-10-22 8.98 9.17 8.95 7,100 9.02 9.02
Date Open High Low Vol Cls adjCls
12-10-19 9.17 9.17 8.88 37,800 9.00 9.00
12-10-18 9.30 9.30 9.04 11,500 9.12 9.12
12-10-17 9.55 9.57 9.05 30,400 9.26 9.26
12-10-16 9.45 9.53 9.35 16,900 9.45 9.45
12-10-15 9.45 9.45 9.38 4,900 9.44 9.44
12-10-12 9.48 9.55 9.33 17,800 9.54 9.54
12-10-11 9.50 9.53 9.27 23,000 9.50 9.50
12-10-10 9.45 9.55 9.35 13,000 9.50 9.50
12-10-09 9.41 9.55 9.41 9,700 9.49 9.49
Date Open High Low Vol Cls adjCls
12-10-08 9.50 9.51 9.30 16,500 9.51 9.51
12-10-05 9.50 9.59 9.45 26,500 9.50 9.50
12-10-04 9.50 9.56 9.45 11,300 9.51 9.51
12-10-03 9.35 9.70 9.03 32,100 9.50 9.50
12-10-02 9.23 9.50 9.06 56,400 9.30 9.30
12-10-01 9.10 9.12 9.00 5,500 9.02 9.02
12-09-28 9.26 9.26 8.96 18,700 9.02 9.02
12-09-27 9.11 9.38 9.08 85,700 9.12 9.12
12-09-26 9.07 9.16 9.02 21,700 9.11 9.11
Date Open High Low Vol Cls adjCls
12-09-25 9.08 9.14 9.06 36,100 9.12 9.02
12-09-24 9.00 9.08 8.95 36,400 9.06 8.96
12-09-21 9.10 9.15 8.96 39,000 9.02 8.92
12-09-20 9.01 9.06 8.95 36,400 8.98 8.88
12-09-19 9.00 9.04 8.86 14,800 9.00 8.90
12-09-18 8.95 9.00 8.80 43,800 8.94 8.84
12-09-17 8.99 8.99 8.78 25,500 8.80 8.70
12-09-14 8.88 8.94 8.80 17,200 8.85 8.75
12-09-13 8.79 8.90 8.71 20,600 8.89 8.79
Date Open High Low Vol Cls adjCls
12-09-12 8.85 8.94 8.76 37,300 8.89 8.79
12-09-11 8.07 8.85 8.07 108,700 8.79 8.69
12-09-10 7.95 8.05 7.95 11,800 7.99 7.90
12-09-07 8.00 8.09 7.81 80,100 8.09 8.00
12-09-06 8.01 8.01 7.86 24,700 7.86 7.77
12-09-05 7.99 8.00 7.72 19,600 8.00 7.91
12-09-04 8.05 8.05 7.67 126,300 7.89 7.80
12-08-31 8.01 8.16 7.55 59,500 7.91 7.82
12-08-30 7.87 8.02 7.68 16,100 7.94 7.85
Date Open High Low Vol Cls adjCls
12-08-29 7.90 8.23 7.67 14,900 7.88 7.79
12-08-28 7.75 8.09 7.65 39,100 7.85 7.76
12-08-27 8.00 8.05 7.71 49,800 7.81 7.72
12-08-24 8.19 8.21 7.81 66,400 7.85 7.76
12-08-23 8.12 8.12 7.97 36,300 8.00 7.91
12-08-22 8.05 8.17 7.98 28,300 8.17 8.08
12-08-21 8.18 8.34 7.87 26,000 8.03 7.94
12-08-20 7.94 8.49 7.93 47,700 8.28 8.19
12-08-17 8.20 8.25 7.59 73,600 8.19 8.10
Date Open High Low Vol Cls adjCls
12-08-16 7.77 8.19 7.60 46,600 8.12 8.03
12-08-15 8.38 8.38 7.75 64,600 7.78 7.69
12-08-14 8.48 8.54 8.12 26,300 8.22 8.13
12-08-13 8.50 8.55 8.36 18,800 8.38 8.29
12-08-10 9.50 9.51 8.50 114,000 8.50 8.41
12-08-09 10.10 10.10 10.09 700 10.09 9.98
12-08-08 10.15 10.25 9.86 6,100 10.09 9.98
12-08-07 9.82 10.10 9.82 11,700 10.10 9.99
12-08-06 10.04 10.04 9.75 14,700 9.88 9.77
Date Open High Low Vol Cls adjCls
12-08-03 9.90 10.10 9.65 10,100 10.04 9.93
12-08-02 10.06 10.06 9.66 6,500 9.93 9.82
12-08-01 10.11 10.34 9.73 21,000 10.10 9.99
12-07-31 10.40 10.60 10.05 18,100 10.39 10.28
12-07-30 10.37 10.37 10.00 3,900 10.27 10.16
12-07-27 10.41 10.49 10.21 7,500 10.28 10.17
12-07-26 10.33 10.46 10.05 9,600 10.46 10.35
12-07-25 10.38 10.46 10.28 4,700 10.37 10.26
12-07-24 10.23 10.30 10.11 9,100 10.30 10.19
Date Open High Low Vol Cls adjCls
12-07-23 10.20 10.78 10.20 2,700 10.26 10.15
12-07-20 10.50 10.67 10.15 11,000 10.15 10.04
12-07-19 10.26 10.40 10.17 8,500 10.30 10.19
12-07-18 10.23 10.40 10.23 2,000 10.31 10.20
12-07-17 10.43 10.50 10.00 16,300 10.15 10.04
12-07-16 10.16 10.50 9.77 10,000 10.50 10.38
12-07-13 10.23 10.74 10.12 23,300 10.12 10.01
12-07-12 10.04 10.75 9.92 20,000 10.35 10.24
12-07-11 10.21 10.32 10.07 25,300 10.15 10.04
Date Open High Low Vol Cls adjCls
12-07-10 10.37 10.40 10.12 48,900 10.28 10.17
12-07-09 10.41 10.82 10.15 10,600 10.47 10.36
12-07-06 10.55 10.78 10.40 21,200 10.43 10.32
12-07-05 10.76 10.80 10.50 25,800 10.62 10.50
12-07-03 10.90 10.99 10.11 41,600 10.83 10.71
12-07-02 11.36 11.40 10.75 23,700 10.85 10.73
12-06-29 11.10 11.41 10.90 6,400 11.20 11.08
12-06-28 10.90 11.14 10.90 4,200 10.98 10.86
12-06-27 11.24 11.45 10.85 3,200 10.95 10.83
Date Open High Low Vol Cls adjCls
12-06-26 11.28 11.40 11.00 25,100 11.35 11.13
12-06-25 11.25 11.44 11.12 12,500 11.28 11.06
12-06-22 11.35 11.49 11.25 11,600 11.40 11.18
12-06-21 11.84 11.98 11.20 15,000 11.40 11.18
12-06-20 11.91 11.98 11.75 8,400 11.76 11.53
12-06-19 11.90 12.00 11.80 13,600 12.00 11.76
12-06-18 11.80 12.15 11.75 9,700 11.95 11.71
12-06-15 12.10 12.10 11.75 15,800 11.81 11.58
12-06-14 11.98 12.10 11.98 12,800 12.04 11.80
Date Open High Low Vol Cls adjCls
12-06-13 12.09 12.09 11.75 5,300 12.00 11.76
12-06-12 12.06 12.10 11.81 5,100 12.00 11.76
12-06-11 11.52 12.37 11.50 21,300 12.06 11.82
12-06-08 11.85 12.40 11.52 22,300 11.57 11.34
12-06-07 12.12 12.15 11.53 5,700 11.92 11.69
12-06-06 11.84 12.24 11.84 9,900 12.16 11.92
12-06-05 11.84 12.24 11.54 5,400 12.19 11.95
12-06-04 12.44 12.44 11.22 33,000 11.99 11.75
12-06-01 12.10 12.30 12.10 7,400 12.20 11.96
Date Open High Low Vol Cls adjCls
12-05-31 12.10 12.29 12.10 6,500 12.21 11.97
12-05-30 12.00 12.40 11.85 7,600 12.16 11.92
12-05-29 11.96 12.93 11.90 15,500 12.00 11.76
12-05-25 12.34 12.43 12.00 8,900 12.08 11.84
12-05-24 12.49 12.49 12.27 6,700 12.36 12.12
12-05-23 12.25 12.49 12.02 8,600 12.39 12.15
12-05-22 12.37 12.39 12.00 4,200 12.39 12.15
12-05-21 12.38 12.50 12.28 11,400 12.40 12.16
12-05-18 12.51 12.80 11.39 35,400 12.42 12.18
Date Open High Low Vol Cls adjCls
12-05-17 12.86 12.89 12.50 24,900 12.60 12.35
12-05-16 12.63 12.99 12.63 25,300 12.81 12.56
12-05-15 12.63 13.00 12.60 14,000 12.84 12.59
12-05-14 12.59 12.72 12.40 23,800 12.72 12.47
12-05-11 12.50 12.59 12.15 8,200 12.59 12.34
12-05-10 12.03 12.50 12.03 18,000 12.50 12.25
12-05-09 12.19 12.30 12.00 9,600 12.02 11.78
12-05-08 12.28 12.58 11.51 5,000 12.40 12.16
12-05-07 12.32 12.62 12.28 10,000 12.34 12.10
Date Open High Low Vol Cls adjCls
12-05-04 12.64 12.65 12.45 4,800 12.47 12.22
12-05-03 12.51 12.65 12.41 13,000 12.42 12.18
12-05-02 12.36 12.65 12.36 13,300 12.65 12.40
12-05-01 12.48 12.60 11.85 3,600 12.48 12.23
12-04-30 12.46 12.52 12.38 11,000 12.52 12.27
12-04-27 11.93 12.65 11.93 49,900 12.40 12.16
12-04-26 11.95 11.96 11.82 15,200 11.94 11.71
12-04-25 11.46 11.96 11.38 11,200 11.92 11.69
12-04-24 11.35 11.46 11.28 16,300 11.39 11.17
Date Open High Low Vol Cls adjCls
12-04-23 11.32 11.46 11.03 5,600 11.35 11.13
12-04-20 11.34 11.50 11.12 10,700 11.12 10.90
12-04-19 11.30 11.50 11.30 4,400 11.32 11.10
12-04-18 11.46 11.48 11.28 7,000 11.42 11.20
12-04-17 11.17 11.48 11.17 2,300 11.39 11.17
12-04-16 11.20 11.33 11.20 2,700 11.31 11.09
12-04-13 11.24 11.44 11.20 32,500 11.20 10.98
12-04-12 11.41 11.41 11.25 28,700 11.26 11.04
12-04-11 11.27 11.46 11.12 18,900 11.22 11.00
Date Open High Low Vol Cls adjCls
12-04-10 11.33 11.46 11.12 15,900 11.23 11.01
12-04-09 11.27 11.54 11.27 4,300 11.37 11.15
12-04-05 11.49 11.54 11.23 47,800 11.42 11.20
12-04-04 11.30 11.98 11.07 15,500 11.55 11.32
12-04-03 11.28 11.49 11.20 6,900 11.49 11.26
12-04-02 11.32 11.49 11.21 15,000 11.36 11.14
12-03-30 11.32 11.42 11.24 17,600 11.38 11.16
12-03-29 11.29 11.50 11.23 15,500 11.32 11.10
12-03-28 11.50 11.50 11.21 21,800 11.28 11.06
Date Open High Low Vol Cls adjCls
12-03-27 11.80 11.80 11.49 17,600 11.50 11.18
12-03-26 11.61 11.80 11.40 25,600 11.78 11.45
12-03-23 11.60 11.66 11.50 32,200 11.65 11.32
12-03-22 11.75 11.76 11.56 23,800 11.64 11.31
12-03-21 11.62 11.79 11.53 11,700 11.70 11.37
12-03-20 11.82 11.82 11.51 18,300 11.80 11.47
12-03-19 11.91 12.07 11.50 19,900 11.90 11.56
12-03-16 12.00 12.00 11.60 21,100 12.00 11.66
12-03-15 12.07 12.07 11.92 10,500 12.00 11.66
Date Open High Low Vol Cls adjCls
12-03-14 11.82 12.11 11.82 15,900 12.07 11.73
12-03-13 12.02 12.05 11.82 32,700 12.00 11.66
12-03-12 11.93 11.99 11.73 27,300 11.99 11.65
12-03-09 12.15 12.25 11.42 107,000 11.70 11.37
12-03-08 11.05 12.17 11.00 202,900 12.10 11.76
12-03-07 11.00 11.05 10.93 45,300 11.00 10.69
12-03-06 10.74 11.03 10.16 69,000 11.01 10.70
12-03-05 10.15 10.99 10.12 71,000 10.74 10.44
12-03-02 9.16 10.20 9.16 94,700 10.15 9.86
Date Open High Low Vol Cls adjCls
12-03-01 9.62 9.84 9.41 19,500 9.81 9.53
12-02-29 10.02 10.04 9.66 14,300 9.75 9.48
12-02-28 9.07 9.98 9.07 32,300 9.98 9.70
12-02-27 8.87 9.50 8.87 69,700 9.13 8.87
12-02-24 8.90 9.48 8.90 93,000 9.39 9.13
12-02-23 8.40 8.78 8.40 35,400 8.78 8.53
12-02-22 8.59 8.65 8.29 36,000 8.35 8.11
12-02-21 8.54 8.58 8.44 22,800 8.58 8.34
12-02-17 8.48 8.48 8.10 22,600 8.47 8.23
Date Open High Low Vol Cls adjCls
12-02-16 8.16 8.20 8.05 209,100 8.19 7.96
12-02-15 8.14 8.37 8.00 103,400 8.14 7.91
12-02-14 7.60 8.15 7.60 9,400 8.15 7.92
12-02-13 8.10 8.10 7.88 9,100 8.04 7.81
12-02-10 7.83 8.10 7.83 5,600 8.05 7.82
12-02-09 8.02 8.14 7.78 3,700 8.14 7.91
12-02-08 7.90 8.05 7.77 13,700 7.96 7.74
12-02-07 7.64 8.13 7.16 16,900 8.06 7.83
12-02-06 7.85 7.99 7.79 9,100 7.93 7.71
Date Open High Low Vol Cls adjCls
12-02-03 7.86 7.98 7.81 9,700 7.85 7.63
12-02-02 7.89 7.93 7.68 20,100 7.86 7.64
12-02-01 7.92 7.94 7.61 15,900 7.90 7.68
12-01-31 7.79 7.94 7.79 19,600 7.91 7.69
12-01-30 7.74 7.85 7.60 12,500 7.80 7.58
12-01-27 7.82 7.82 7.75 1,300 7.75 7.53
12-01-26 7.70 7.97 7.70 13,100 7.82 7.60
12-01-25 7.74 7.74 7.60 7,200 7.70 7.48
12-01-24 7.55 7.70 7.47 3,600 7.60 7.39
Date Open High Low Vol Cls adjCls
12-01-23 7.53 7.69 7.52 7,700 7.62 7.41
12-01-20 7.50 7.70 7.49 18,700 7.69 7.47
12-01-19 7.34 7.50 7.30 7,300 7.46 7.25
12-01-18 7.22 7.35 7.15 17,600 7.35 7.14
12-01-17 7.19 7.38 7.15 29,000 7.25 7.05
12-01-13 7.25 7.25 7.12 6,400 7.20 7.00
12-01-12 7.20 7.29 7.15 27,600 7.23 7.03
12-01-11 7.16 7.20 7.13 29,400 7.13 6.93
12-01-10 7.06 7.25 7.06 3,700 7.19 6.99
Date Open High Low Vol Cls adjCls
12-01-09 7.05 7.22 7.04 19,100 7.05 6.85
12-01-06 7.21 7.21 6.97 13,300 7.05 6.85
12-01-05 7.23 7.23 6.83 9,500 7.15 6.95
12-01-04 7.30 7.30 7.11 23,000 7.27 7.06
12-01-03 7.33 7.40 7.05 18,600 7.35 7.14
11-12-30 7.14 7.40 7.10 24,300 7.30 7.09
11-12-29 6.88 7.06 6.88 4,800 7.06 6.86
11-12-28 6.98 7.00 6.90 8,400 6.90 6.71
11-12-27 6.96 7.00 6.65 7,300 6.98 6.78
Date Open High Low Vol Cls adjCls
11-12-23 7.17 7.17 6.66 10,200 6.97 6.77
11-12-22 7.15 7.15 6.98 16,000 7.10 6.90
11-12-21 6.93 7.05 6.93 4,600 6.95 6.75
11-12-20 6.90 7.06 6.85 19,500 6.97 6.77
11-12-19 7.06 7.09 6.95 20,100 6.95 6.75
11-12-16 7.00 7.12 7.00 15,700 7.10 6.90
11-12-15 6.90 7.00 6.81 11,000 7.00 6.80
11-12-14 6.90 6.91 6.68 11,200 6.90 6.71
11-12-13 7.09 7.10 6.85 33,700 6.90 6.71
Date Open High Low Vol Cls adjCls
11-12-12 6.95 6.97 6.87 4,200 6.90 6.71
11-12-09 6.84 7.05 6.76 11,600 6.92 6.72
11-12-08 6.86 6.93 6.71 15,100 6.93 6.73
11-12-07 6.97 7.00 6.71 35,200 6.82 6.63
11-12-06 7.09 7.09 6.85 33,600 6.95 6.75
11-12-05 7.00 7.10 6.93 19,500 6.95 6.75
11-12-02 6.95 7.05 6.92 30,100 7.00 6.80
11-12-01 6.67 6.95 6.58 26,800 6.95 6.75
11-11-30 7.05 7.05 6.54 88,600 6.54 6.36
Date Open High Low Vol Cls adjCls
11-11-29 6.79 6.93 6.55 463,200 6.80 6.61
11-11-28 6.94 6.98 6.53 28,700 6.75 6.56
11-11-25 6.74 6.96 6.74 1,000 6.81 6.62
11-11-23 6.91 6.99 6.76 2,700 6.76 6.57
11-11-22 7.27 7.27 6.79 210,500 6.97 6.77
11-11-21 7.86 7.91 7.40 19,300 7.40 7.19
11-11-18 8.14 8.14 7.76 6,600 7.99 7.76
11-11-17 7.69 8.08 7.69 12,800 8.07 7.84
11-11-16 7.62 7.77 7.50 76,200 7.66 7.44
Date Open High Low Vol Cls adjCls
11-11-15 7.56 7.62 7.45 60,700 7.59 7.38
11-11-14 7.15 7.75 7.15 91,700 7.44 7.23
11-11-11 6.93 7.47 6.91 17,000 7.15 6.95
11-11-10 7.02 7.06 6.76 30,600 7.06 6.86
11-11-09 6.92 7.20 6.78 17,500 6.95 6.75
11-11-08 7.50 7.50 7.00 275,800 7.02 6.82
11-11-07 7.65 7.65 7.40 25,800 7.50 7.29
11-11-04 7.55 7.65 7.46 18,500 7.46 7.25
11-11-03 7.76 7.76 7.76 0 7.76 7.54
Date Open High Low Vol Cls adjCls
11-11-02 7.77 8.00 7.46 8,800 7.76 7.54
11-11-01 7.80 7.98 7.80 2,400 7.85 7.63
11-10-31 7.99 8.05 7.83 2,100 8.05 7.82
11-10-28 7.99 8.00 7.99 2,200 8.00 7.77
11-10-27 8.10 8.10 7.77 4,800 7.90 7.68
11-10-26 7.79 8.04 7.79 2,000 8.04 7.81
11-10-25 7.97 8.05 7.91 18,000 7.95 7.73
11-10-24 8.10 8.10 7.87 2,500 7.87 7.65
11-10-21 8.02 8.09 7.85 2,300 8.00 7.77
Date Open High Low Vol Cls adjCls
11-10-20 8.00 8.10 7.94 3,400 8.00 7.77
11-10-19 8.10 8.10 8.10 0 8.10 7.87
11-10-18 8.10 8.10 8.00 51,400 8.10 7.87
11-10-17 8.13 8.36 8.13 1,900 8.20 7.97
11-10-14 7.98 8.24 7.98 2,900 8.15 7.92
11-10-13 8.07 8.20 8.05 7,200 8.20 7.97
11-10-12 8.18 8.24 7.57 6,600 8.22 7.99
11-10-11 8.20 8.25 8.15 4,400 8.15 7.92
11-10-10 8.25 8.25 8.20 1,100 8.25 8.02
Date Open High Low Vol Cls adjCls
11-10-07 8.22 8.22 8.20 1,300 8.20 7.97
11-10-06 8.33 8.39 8.20 1,500 8.23 8.00
11-10-05 8.42 8.43 8.21 1,900 8.21 7.98
11-10-04 8.24 8.43 8.21 600 8.43 8.19
11-10-03 8.56 8.64 8.43 2,900 8.45 8.21
11-09-30 8.50 8.58 8.50 800 8.58 8.34
11-09-29 8.64 8.66 8.50 2,200 8.62 8.38
11-09-28 8.42 8.64 8.42 2,100 8.64 8.40
11-09-27 8.52 8.77 8.18 10,700 8.50 8.26
Date Open High Low Vol Cls adjCls
11-09-26 8.29 8.67 8.20 4,700 8.28 8.05
11-09-23 8.30 8.57 8.30 3,400 8.43 8.19
11-09-22 8.45 8.59 8.25 18,400 8.38 8.14
11-09-21 8.84 8.94 8.55 6,700 8.75 8.50
11-09-20 8.92 8.92 8.92 500 8.92 8.67
11-09-19 8.93 8.95 8.59 3,600 8.87 8.62
11-09-16 8.96 9.07 8.90 4,200 9.01 8.76
11-09-15 9.08 9.08 8.73 6,800 8.87 8.62
11-09-14 9.09 9.09 8.86 4,700 9.03 8.78
Date Open High Low Vol Cls adjCls
11-09-13 9.00 9.03 9.00 1,700 9.00 8.75
11-09-12 9.01 9.01 8.76 2,200 9.00 8.75
11-09-09 9.04 9.04 8.98 1,800 9.00 8.75
11-09-08 8.95 9.06 8.95 900 9.06 8.80
11-09-07 9.00 9.14 8.99 3,700 8.99 8.74
11-09-06 9.00 9.00 8.86 1,700 8.99 8.74
11-09-02 9.16 9.16 9.06 900 9.06 8.80
11-09-01 9.10 9.22 9.10 4,500 9.16 8.90
11-08-31 9.32 9.32 9.04 5,400 9.10 8.84
Date Open High Low Vol Cls adjCls
11-08-30 9.20 9.29 8.93 7,200 9.20 8.94
11-08-29 8.94 9.24 8.94 4,400 9.10 8.84
11-08-26 8.64 9.03 8.64 2,400 8.88 8.63
11-08-25 8.70 8.94 8.70 600 8.94 8.69
11-08-24 8.44 8.85 8.43 4,400 8.62 8.38
11-08-23 8.43 8.63 8.26 10,300 8.61 8.37
11-08-22 8.61 8.68 8.26 10,000 8.40 8.16
11-08-19 8.64 8.64 8.40 7,900 8.45 8.21
11-08-18 8.82 9.00 8.11 13,500 8.79 8.54
Date Open High Low Vol Cls adjCls
11-08-17 9.11 9.28 8.79 14,800 8.84 8.59
11-08-16 9.36 9.36 8.85 15,500 9.17 8.91
11-08-15 8.98 9.47 8.71 14,400 9.47 9.20
11-08-12 9.22 9.22 8.79 6,100 9.09 8.83
11-08-11 9.29 9.58 9.15 10,300 9.25 8.99
11-08-10 9.86 9.94 9.24 33,500 9.50 9.23
11-08-09 9.18 9.95 9.18 12,300 9.95 9.67
11-08-08 9.51 9.52 8.89 35,800 9.50 9.23
11-08-05 9.50 9.57 9.21 16,800 9.51 9.24
Date Open High Low Vol Cls adjCls
11-08-04 9.96 9.96 8.87 27,800 9.55 9.28
11-08-03 9.91 10.17 9.90 10,900 9.99 9.71
11-08-02 9.97 9.97 9.61 8,500 9.96 9.68
11-08-01 10.14 10.15 9.90 5,400 10.00 9.72
11-07-29 10.20 10.24 10.14 1,000 10.18 9.89
11-07-28 10.08 10.25 9.87 7,400 10.19 9.90
11-07-27 9.99 10.28 9.90 38,100 10.10 9.82
11-07-26 9.79 9.90 9.64 4,200 9.90 9.62
11-07-25 9.86 9.90 9.75 7,000 9.87 9.59
Date Open High Low Vol Cls adjCls
11-07-22 9.85 9.85 9.70 4,500 9.83 9.55
11-07-21 9.65 9.92 9.65 5,500 9.85 9.57
11-07-20 9.61 9.68 9.60 1,800 9.68 9.41
11-07-19 9.73 9.75 9.60 5,400 9.60 9.33
11-07-18 9.64 9.65 9.55 1,600 9.56 9.29
11-07-15 9.60 9.66 9.60 300 9.66 9.39
11-07-14 9.71 9.71 9.71 200 9.71 9.44
11-07-13 9.80 9.84 9.71 9,900 9.73 9.46
11-07-12 9.82 9.95 9.77 5,200 9.89 9.61
Date Open High Low Vol Cls adjCls
11-07-11 9.69 9.98 9.60 9,100 9.70 9.43
11-07-08 9.60 9.68 9.52 10,100 9.68 9.41
11-07-07 9.72 9.79 9.56 11,100 9.56 9.29
11-07-06 9.83 9.95 9.69 7,800 9.75 9.48
11-07-05 9.59 9.60 9.45 2,800 9.59 9.32
11-07-01 9.68 9.75 9.50 3,400 9.50 9.23
11-06-30 9.70 9.79 9.63 3,700 9.74 9.47
11-06-29 9.60 9.85 9.60 8,600 9.71 9.44
11-06-28 9.83 9.83 9.63 6,500 9.65 9.38
Date Open High Low Vol Cls adjCls
11-06-27 9.99 10.00 9.78 9,000 9.89 9.61
11-06-24 9.78 10.03 9.60 29,500 9.96 9.68
11-06-23 9.81 9.95 9.60 6,900 9.87 9.59
11-06-22 9.59 10.04 9.59 21,200 9.91 9.63
11-06-21 9.36 9.90 9.35 30,600 9.69 9.42
11-06-20 9.44 9.50 9.25 12,800 9.40 9.13
11-06-17 9.30 9.55 9.25 11,500 9.55 9.28
11-06-16 9.30 9.47 9.25 6,000 9.25 8.99
11-06-15 9.32 9.42 9.20 7,500 9.28 9.02
Date Open High Low Vol Cls adjCls
11-06-14 9.09 9.69 8.91 23,200 9.45 9.18
11-06-13 8.90 9.11 8.90 19,500 9.10 8.84
11-06-10 9.03 9.10 8.91 27,400 8.97 8.72
11-06-09 9.27 9.27 9.00 15,000 9.08 8.82
11-06-08 9.21 9.27 9.10 14,100 9.27 9.01
11-06-07 9.20 9.23 9.17 2,500 9.23 8.97
11-06-06 9.12 9.29 9.11 6,300 9.29 9.03
11-06-03 9.10 9.39 9.10 3,700 9.19 8.93
11-06-02 9.40 9.44 8.92 45,700 9.11 8.85
Date Open High Low Vol Cls adjCls
11-06-01 9.30 9.60 9.30 22,000 9.40 9.13
11-05-31 9.20 9.69 9.04 74,400 9.31 9.05
11-05-27 9.23 9.38 9.02 3,100 9.27 9.01
11-05-26 9.06 9.33 8.78 6,800 9.32 9.06
11-05-25 9.11 9.23 9.00 17,800 9.23 8.97
11-05-24 9.14 9.33 8.98 6,900 9.04 8.79
11-05-23 8.99 9.25 8.31 15,000 9.25 8.99
11-05-20 8.66 9.19 8.66 21,400 8.95 8.70
11-05-19 8.63 8.77 8.54 9,600 8.60 8.36
Date Open High Low Vol Cls adjCls
11-05-18 8.62 8.70 8.59 26,800 8.70 8.45
11-05-17 8.40 8.69 8.31 21,300 8.60 8.36
11-05-16 8.70 8.70 8.48 2,600 8.48 8.24
11-05-13 8.60 8.94 8.40 24,000 8.76 8.51
11-05-12 8.39 8.79 8.39 8,900 8.60 8.36
11-05-11 8.23 8.74 8.23 16,700 8.42 8.18
11-05-10 8.12 8.30 8.12 11,600 8.28 8.05
11-05-09 8.02 8.24 7.75 5,600 8.07 7.84
11-05-06 7.80 8.24 7.80 11,000 8.07 7.84
Date Open High Low Vol Cls adjCls
11-05-05 7.04 8.53 7.00 53,800 7.70 7.48
11-05-04 6.68 7.00 6.68 13,400 6.90 6.71
11-05-03 6.61 6.89 6.61 7,100 6.66 6.47
11-05-02 6.77 6.85 6.57 6,100 6.76 6.57
11-04-29 6.69 6.78 6.60 2,300 6.66 6.47
11-04-28 6.43 6.80 6.39 22,000 6.66 6.47
11-04-27 6.18 6.40 6.18 43,000 6.33 6.15
11-04-26 6.18 6.40 6.12 4,700 6.12 5.95
11-04-25 6.31 6.31 6.24 6,400 6.24 6.06
Date Open High Low Vol Cls adjCls
11-04-21 6.30 6.40 6.30 1,200 6.34 6.16
11-04-20 6.17 6.44 6.17 14,400 6.30 6.12
11-04-19 6.24 6.49 6.12 6,500 6.20 6.03
11-04-18 6.19 6.19 6.18 300 6.18 6.01
11-04-15 6.15 6.35 6.15 8,300 6.30 6.12
11-04-14 6.24 6.24 6.20 4,000 6.20 6.03
11-04-13 6.36 6.49 6.30 1,200 6.49 6.31
11-04-12 6.41 6.49 6.20 1,800 6.38 6.20
11-04-11 6.41 6.48 6.41 2,700 6.44 6.26
Date Open High Low Vol Cls adjCls
11-04-08 6.30 6.50 6.30 12,800 6.50 6.32
11-04-07 6.37 6.60 6.36 21,500 6.50 6.32
11-04-06 6.23 6.50 6.20 2,500 6.45 6.27
11-04-05 6.15 6.48 6.15 4,900 6.33 6.15
11-04-04 6.51 6.57 6.43 2,000 6.50 6.32
11-04-01 6.32 6.47 6.29 3,700 6.47 6.29
11-03-31 6.59 6.60 6.22 3,600 6.54 6.36
11-03-30 6.52 6.55 6.40 4,300 6.50 6.32
11-03-29 6.13 6.35 6.12 2,100 6.26 6.08
Date Open High Low Vol Cls adjCls
11-03-28 6.54 6.60 6.29 7,700 6.41 6.23
11-03-25 6.29 6.62 6.29 4,700 6.60 6.41
11-03-24 6.11 6.49 6.10 8,000 6.31 6.13
11-03-23 6.41 6.41 6.37 700 6.37 6.19
11-03-22 6.54 6.54 6.25 3,200 6.25 6.07
11-03-21 6.10 6.54 6.10 11,700 6.28 6.10
11-03-18 6.35 6.46 6.06 9,200 6.06 5.89
11-03-17 6.22 6.46 6.20 3,800 6.46 6.28
11-03-16 6.10 6.48 6.09 2,300 6.39 6.21
Date Open High Low Vol Cls adjCls
11-03-15 6.18 6.39 6.18 3,600 6.22 6.04
11-03-14 6.35 6.60 6.31 5,300 6.31 6.13
11-03-11 6.05 6.49 5.67 11,200 6.38 6.20
11-03-10 5.69 6.65 5.69 21,200 6.30 6.12
11-03-09 7.20 7.23 6.78 69,800 6.83 6.64
11-03-08 6.49 6.90 6.49 21,400 6.74 6.55
11-03-07 6.50 6.70 6.31 31,100 6.69 6.50
11-03-04 6.49 6.70 6.49 3,100 6.56 6.37
11-03-03 6.64 6.74 6.40 10,800 6.40 6.22
Date Open High Low Vol Cls adjCls
11-03-02 6.25 6.54 6.25 36,900 6.47 6.29
11-03-01 5.99 6.25 5.99 15,000 6.25 6.07
11-02-28 5.85 5.85 5.74 5,700 5.85 5.69
11-02-25 5.41 6.04 5.41 9,800 6.04 5.87
11-02-24 5.38 5.65 5.26 2,800 5.61 5.45
11-02-23 5.32 5.68 5.27 23,700 5.60 5.44
11-02-22 5.76 5.76 5.33 9,500 5.54 5.38
11-02-18 5.77 5.83 5.67 2,300 5.81 5.65
11-02-17 5.88 6.00 5.78 8,500 5.88 5.71
Date Open High Low Vol Cls adjCls
11-02-16 5.81 5.92 5.74 3,800 5.91 5.74
11-02-15 5.89 6.03 5.88 8,100 5.90 5.73
11-02-14 5.89 5.94 5.88 7,200 5.91 5.74
11-02-11 6.05 6.06 5.88 31,500 5.89 5.72
11-02-10 5.83 6.10 5.83 31,600 6.00 5.83
11-02-09 5.27 5.95 5.27 23,700 5.83 5.67
11-02-08 5.00 5.49 5.00 59,500 5.48 5.33
11-02-07 4.85 5.02 4.84 25,500 5.01 4.87
11-02-04 4.85 4.95 4.85 2,800 4.85 4.71
Date Open High Low Vol Cls adjCls
11-02-03 4.80 5.00 4.80 11,000 4.85 4.71
11-02-02 4.80 4.93 4.80 1,200 4.80 4.66
11-02-01 4.76 4.92 4.70 10,300 4.79 4.65
11-01-31 4.85 4.99 4.75 6,600 4.85 4.71
11-01-28 4.90 5.01 4.70 23,100 4.85 4.71
11-01-27 4.89 5.00 4.75 6,200 5.00 4.86
11-01-26 4.95 4.95 4.81 3,100 4.81 4.67
11-01-25 4.94 5.00 4.75 12,600 4.90 4.76
11-01-24 4.81 4.91 4.80 14,100 4.90 4.76
Date Open High Low Vol Cls adjCls
11-01-21 4.90 4.95 4.68 13,400 4.82 4.68
11-01-20 4.90 5.05 4.77 4,100 4.91 4.77
11-01-19 4.90 4.93 4.90 2,800 4.93 4.79
11-01-18 4.96 4.96 4.90 3,300 4.95 4.81
11-01-14 4.96 5.04 4.91 4,000 5.00 4.86
11-01-13 4.71 5.00 4.71 12,100 5.00 4.86
11-01-12 4.68 4.90 4.68 4,300 4.83 4.69
11-01-11 4.84 4.96 4.83 18,400 4.85 4.71
11-01-10 4.65 4.70 4.65 2,700 4.68 4.55
Date Open High Low Vol Cls adjCls
11-01-07 4.75 4.85 4.66 17,000 4.66 4.53
11-01-06 4.90 4.92 4.76 8,200 4.76 4.63
11-01-05 4.95 4.97 4.85 10,800 4.89 4.75
11-01-04 4.90 4.95 4.84 13,100 4.95 4.81
11-01-03 4.67 5.25 4.67 52,600 4.84 4.70
10-12-31 4.80 5.16 4.61 42,100 4.96 4.82
10-12-30 4.39 4.88 4.30 17,000 4.88 4.74
10-12-29 0.43 0.45 0.43 15,900 0.43 4.18
10-12-28 0.42 0.47 0.42 42,800 0.43 4.18
Date Open High Low Vol Cls adjCls
10-12-27 0.43 0.44 0.42 11,300 0.43 4.18
10-12-23 0.44 0.44 0.42 8,500 0.44 4.28
10-12-22 0.45 0.45 0.43 8,100 0.43 4.18
10-12-21 0.42 0.45 0.42 23,000 0.44 4.28
10-12-20 0.42 0.43 0.40 44,800 0.42 4.08
10-12-17 0.41 0.43 0.41 20,700 0.42 4.08
10-12-16 0.43 0.43 0.41 28,500 0.42 4.08
10-12-15 0.44 0.44 0.43 2,800 0.43 4.18
10-12-14 0.43 0.44 0.43 1,900 0.43 4.18
Date Open High Low Vol Cls adjCls
10-12-13 0.45 0.45 0.43 20,500 0.45 4.37
10-12-10 0.45 0.46 0.43 3,400 0.45 4.37
10-12-09 0.43 0.45 0.43 4,700 0.44 4.28
10-12-08 0.44 0.46 0.43 14,100 0.46 4.47
10-12-07 0.44 0.45 0.43 4,800 0.44 4.28
10-12-06 0.43 0.45 0.43 6,000 0.44 4.28
10-12-03 0.44 0.47 0.43 25,700 0.44 4.28
10-12-02 0.47 0.47 0.44 13,800 0.45 4.37
10-12-01 0.47 0.48 0.44 14,500 0.45 4.37
Date Open High Low Vol Cls adjCls
10-11-30 0.47 0.47 0.46 1,500 0.47 4.57
10-11-29 0.47 0.47 0.45 3,000 0.45 4.37
10-11-26 0.46 0.48 0.45 9,900 0.47 4.57
10-11-24 0.47 0.48 0.45 7,400 0.45 4.37
10-11-23 0.47 0.47 0.44 17,000 0.47 4.57
10-11-22 0.43 0.48 0.43 11,400 0.46 4.47
10-11-19 0.45 0.45 0.42 12,300 0.44 4.28
10-11-18 0.43 0.45 0.43 4,400 0.45 4.37
10-11-17 0.43 0.45 0.43 14,400 0.43 4.18
Date Open High Low Vol Cls adjCls
10-11-16 0.43 0.45 0.43 3,000 0.43 4.18
10-11-15 0.50 0.50 0.43 27,700 0.45 4.37
10-11-12 0.45 0.49 0.44 6,300 0.44 4.28
10-11-11 0.45 0.50 0.45 10,300 0.45 4.37
10-11-10 0.50 0.50 0.45 10,000 0.45 4.37
10-11-09 0.51 0.51 0.47 2,500 0.47 4.57
10-11-08 0.45 0.51 0.45 19,900 0.49 4.76
10-11-05 0.46 0.46 0.45 14,000 0.45 4.37
10-11-04 0.45 0.45 0.45 3,300 0.45 4.37
Date Open High Low Vol Cls adjCls
10-11-03 0.43 0.45 0.43 2,200 0.45 4.37
10-11-02 0.43 0.45 0.43 1,400 0.43 4.18
10-11-01 0.46 0.46 0.43 5,700 0.44 4.28
10-10-29 0.46 0.46 0.44 4,400 0.45 4.37
10-10-28 0.46 0.46 0.44 13,100 0.46 4.47
10-10-27 0.45 0.46 0.44 2,500 0.45 4.37
10-10-26 0.45 0.46 0.45 6,200 0.45 4.37
10-10-25 0.48 0.48 0.45 5,800 0.45 4.37
10-10-22 0.45 0.45 0.45 1,800 0.45 4.37
Date Open High Low Vol Cls adjCls
10-10-21 0.49 0.49 0.44 3,500 0.46 4.47
10-10-20 0.47 0.47 0.43 9,000 0.46 4.47
10-10-19 0.48 0.50 0.47 1,300 0.47 4.57
10-10-18 0.49 0.49 0.46 2,100 0.47 4.57
10-10-15 0.46 0.49 0.46 1,700 0.49 4.76
10-10-14 0.45 0.48 0.45 1,200 0.46 4.47
10-10-13 0.44 0.48 0.44 3,100 0.46 4.47
10-10-12 0.49 0.49 0.44 12,600 0.44 4.28
10-10-11 0.50 0.52 0.48 22,600 0.49 4.76
Date Open High Low Vol Cls adjCls
10-10-08 0.50 0.53 0.47 6,000 0.53 5.15
10-10-07 0.46 0.53 0.44 36,800 0.50 4.86
10-10-06 0.47 0.49 0.46 1,500 0.48 4.66
10-10-05 0.50 0.50 0.46 1,700 0.46 4.47
10-10-04 0.48 0.50 0.45 6,600 0.49 4.76
10-10-01 0.47 0.49 0.45 2,900 0.48 4.66
10-09-30 0.44 0.47 0.44 4,600 0.45 4.37
10-09-29 0.44 0.51 0.44 4,200 0.47 4.57
10-09-28 0.45 0.49 0.45 5,500 0.47 4.57
Date Open High Low Vol Cls adjCls
10-09-27 0.43 0.47 0.41 2,100 0.45 4.37
10-09-24 0.47 0.48 0.42 6,700 0.47 4.57
10-09-23 0.48 0.48 0.45 1,300 0.46 4.47
10-09-22 0.45 0.46 0.42 2,000 0.46 4.47
10-09-21 0.47 0.47 0.42 3,000 0.46 4.47
10-09-20 0.50 0.50 0.45 3,900 0.46 4.47
10-09-17 0.45 0.50 0.45 3,000 0.49 4.76
10-09-16 0.49 0.49 0.45 3,400 0.47 4.57
10-09-15 0.48 0.49 0.48 600 0.49 4.76
Date Open High Low Vol Cls adjCls
10-09-14 0.47 0.48 0.47 1,100 0.47 4.57
10-09-13 0.45 0.47 0.45 1,800 0.47 4.57
10-09-10 0.48 0.48 0.42 7,000 0.45 4.37
10-09-09 0.49 0.49 0.47 1,100 0.49 4.76
10-09-08 0.46 0.51 0.46 1,100 0.48 4.66
10-09-07 0.48 0.48 0.48 200 0.48 4.66
10-09-03 0.48 0.50 0.48 200 0.50 4.86
10-09-02 0.48 0.50 0.48 600 0.50 4.86
10-09-01 0.52 0.52 0.48 2,300 0.50 4.86
Date Open High Low Vol Cls adjCls
10-08-31 0.47 0.52 0.45 1,100 0.52 5.05
10-08-30 0.45 0.50 0.45 2,000 0.45 4.37
10-08-27 0.44 0.48 0.44 1,200 0.44 4.28
10-08-26 0.44 0.45 0.42 4,000 0.44 4.28
10-08-25 0.46 0.47 0.44 1,300 0.45 4.37
10-08-24 0.46 0.47 0.45 2,200 0.45 4.37
10-08-23 0.48 0.48 0.42 8,400 0.46 4.47
10-08-20 0.50 0.50 0.47 200 0.50 4.86
10-08-19 0.50 0.50 0.49 600 0.50 4.86
Date Open High Low Vol Cls adjCls
10-08-18 0.47 0.49 0.47 2,000 0.49 4.76
10-08-17 0.46 0.49 0.45 3,200 0.49 4.76
10-08-16 0.49 0.49 0.46 3,200 0.49 4.76
10-08-13 0.46 0.47 0.45 2,400 0.46 4.47
10-08-12 0.49 0.49 0.49 300 0.49 4.76
10-08-11 0.47 0.49 0.45 2,100 0.49 4.76
10-08-10 0.50 0.50 0.48 6,600 0.49 4.76
10-08-09 0.52 0.53 0.52 3,800 0.52 5.05
10-08-06 0.50 0.53 0.50 1,300 0.52 5.05
Date Open High Low Vol Cls adjCls
10-08-05 0.45 0.53 0.44 17,300 0.53 5.15
10-08-04 0.46 0.47 0.45 6,300 0.45 4.37
10-08-03 0.49 0.50 0.46 4,400 0.46 4.47
10-08-02 0.52 0.52 0.49 5,700 0.49 4.76
10-07-30 0.53 0.54 0.52 1,400 0.52 5.05
10-07-29 0.52 0.53 0.52 400 0.52 5.05
10-07-28 0.52 0.54 0.51 300 0.54 5.25
10-07-27 0.56 0.56 0.54 1,200 0.54 5.25
10-07-26 0.54 0.55 0.51 4,100 0.53 5.15
Date Open High Low Vol Cls adjCls
10-07-23 0.52 0.56 0.51 3,700 0.54 5.25
10-07-22 0.55 0.56 0.50 15,900 0.51 4.96
10-07-21 0.58 0.61 0.55 8,400 0.55 5.34
10-07-20 0.58 0.60 0.56 5,200 0.58 5.64
10-07-19 0.58 0.62 0.58 2,500 0.62 6.03
10-07-16 0.59 0.60 0.55 5,200 0.55 5.34
10-07-15 0.60 0.61 0.59 1,600 0.59 5.73
10-07-14 0.60 0.61 0.58 2,800 0.59 5.73
10-07-13 0.61 0.61 0.59 1,500 0.60 5.83
Date Open High Low Vol Cls adjCls
10-07-12 0.60 0.63 0.58 2,000 0.61 5.93
10-07-09 0.60 0.64 0.59 800 0.63 6.12
10-07-08 0.62 0.63 0.59 500 0.62 6.03
10-07-07 0.60 0.62 0.59 5,900 0.59 5.73
10-07-06 0.61 0.65 0.58 10,500 0.58 5.64
10-07-02 0.63 0.63 0.60 6,000 0.62 6.03
10-07-01 0.62 0.68 0.60 1,900 0.66 6.41
10-06-30 0.63 0.63 0.61 2,300 0.62 6.03
10-06-29 0.63 0.65 0.62 1,500 0.64 6.22
Date Open High Low Vol Cls adjCls
10-06-28 0.64 0.66 0.64 4,600 0.64 6.22
10-06-25 0.65 0.65 0.64 13,300 0.65 6.32
10-06-24 0.65 0.69 0.61 2,700 0.68 6.61
10-06-23 0.65 0.65 0.63 1,400 0.65 6.32
10-06-22 0.64 0.69 0.61 3,400 0.65 6.32
10-06-21 0.66 0.66 0.64 5,000 0.65 6.32
10-06-18 0.69 0.69 0.66 2,500 0.68 6.61
10-06-17 0.69 0.69 0.64 5,200 0.69 6.71
10-06-16 0.62 0.66 0.62 2,300 0.64 6.22
Date Open High Low Vol Cls adjCls
10-06-15 0.65 0.65 0.64 2,200 0.64 6.22
10-06-14 0.68 0.68 0.64 900 0.64 6.22
10-06-11 0.64 0.70 0.64 2,600 0.65 6.32
10-06-10 0.67 0.70 0.62 7,600 0.64 6.22
10-06-09 0.67 0.70 0.67 4,400 0.67 6.51
10-06-08 0.69 0.69 0.67 4,000 0.68 6.61
10-06-07 0.70 0.73 0.69 4,700 0.70 6.80
10-06-04 0.71 0.71 0.70 700 0.70 6.80
10-06-03 0.70 0.72 0.70 700 0.72 7.00
Date Open High Low Vol Cls adjCls
10-06-02 0.69 0.72 0.69 1,200 0.70 6.80
10-06-01 0.67 0.73 0.67 3,100 0.72 7.00
10-05-28 0.69 0.69 0.67 1,400 0.67 6.51
10-05-27 0.67 0.71 0.67 4,300 0.69 6.71
10-05-26 0.65 0.70 0.64 7,800 0.65 6.32
10-05-25 0.64 0.66 0.55 16,000 0.62 6.03
10-05-24 0.69 0.70 0.62 10,300 0.65 6.32
10-05-21 0.71 0.75 0.68 10,300 0.68 6.61
10-05-20 0.77 0.77 0.69 10,100 0.74 7.19
Date Open High Low Vol Cls adjCls
10-05-19 0.73 0.75 0.70 7,000 0.75 7.29
10-05-18 0.74 0.77 0.73 1,200 0.77 7.48
10-05-17 0.75 0.79 0.73 4,100 0.74 7.19
10-05-14 0.78 0.81 0.78 1,100 0.81 7.87
10-05-13 0.73 0.83 0.73 2,200 0.80 7.77
10-05-12 0.73 0.75 0.73 1,300 0.74 7.19
10-05-11 0.78 0.79 0.72 1,700 0.74 7.19
10-05-10 0.72 0.77 0.71 2,900 0.71 6.90
10-05-07 0.66 0.72 0.66 3,400 0.70 6.80
Date Open High Low Vol Cls adjCls
10-05-06 0.81 0.81 0.67 40,100 0.71 6.90
10-05-05 0.83 0.86 0.80 9,400 0.83 8.07
10-05-04 0.82 0.86 0.81 9,800 0.86 8.36
10-05-03 0.90 0.90 0.83 8,300 0.84 8.16
10-04-30 0.91 0.92 0.88 7,300 0.90 8.75
10-04-29 0.86 0.92 0.86 10,200 0.89 8.65
10-04-28 0.83 0.90 0.80 4,500 0.86 8.36
10-04-27 0.86 0.89 0.84 3,400 0.87 8.45
10-04-26 0.84 0.89 0.84 5,200 0.88 8.55
Date Open High Low Vol Cls adjCls
10-04-23 0.86 0.88 0.83 1,600 0.86 8.36
10-04-22 0.88 0.88 0.83 4,000 0.84 8.16
10-04-21 0.83 0.88 0.83 2,200 0.87 8.45
10-04-20 0.88 0.88 0.83 3,000 0.86 8.36
10-04-19 0.84 0.88 0.83 3,500 0.86 8.36
10-04-16 0.82 0.90 0.82 3,200 0.83 8.07
10-04-15 0.86 0.87 0.83 3,900 0.84 8.16
10-04-14 0.86 0.91 0.86 2,300 0.87 8.45
10-04-13 0.88 0.91 0.88 6,000 0.88 8.55
Date Open High Low Vol Cls adjCls
10-04-12 0.81 0.93 0.81 11,300 0.90 8.75
10-04-09 0.82 0.87 0.81 6,900 0.83 8.07
10-04-08 0.85 0.90 0.85 7,000 0.87 8.45
10-04-07 0.80 0.86 0.80 4,300 0.86 8.36
10-04-06 0.80 0.83 0.80 4,700 0.81 7.87
10-04-05 0.82 0.84 0.80 16,600 0.80 7.77
10-04-01 0.85 0.85 0.82 2,700 0.84 8.16
10-03-31 0.83 0.89 0.82 5,900 0.82 7.97
10-03-30 0.82 0.87 0.82 4,500 0.84 8.16
Date Open High Low Vol Cls adjCls
10-03-29 0.86 0.86 0.83 4,100 0.84 8.16
10-03-26 0.85 0.86 0.84 5,500 0.85 8.26
10-03-25 0.82 0.84 0.80 5,200 0.84 8.16
10-03-24 0.84 0.87 0.82 4,400 0.83 8.07
10-03-23 0.86 0.88 0.84 2,700 0.84 8.16
10-03-22 0.89 0.90 0.82 2,100 0.82 7.97
10-03-19 0.91 0.91 0.79 26,200 0.89 8.65
10-03-18 0.93 0.93 0.89 2,800 0.90 8.75
10-03-17 0.94 0.95 0.92 5,000 0.92 8.94
Date Open High Low Vol Cls adjCls
10-03-16 0.90 0.97 0.86 10,300 0.94 9.13
10-03-15 0.90 0.90 0.85 5,900 0.90 8.75
10-03-12 0.95 0.95 0.84 20,200 0.87 8.45
10-03-11 0.92 0.95 0.92 3,900 0.94 9.13
10-03-10 0.95 0.99 0.90 11,600 0.94 9.13
10-03-09 0.97 0.98 0.89 12,000 0.90 8.75
10-03-08 0.97 1.04 0.91 25,100 0.95 9.23
10-03-05 0.97 1.08 0.93 32,000 0.97 9.43
10-03-04 0.91 0.99 0.88 37,500 0.93 9.04
Date Open High Low Vol Cls adjCls
10-03-03 0.84 0.92 0.83 24,900 0.89 8.65
10-03-02 0.79 0.88 0.75 24,100 0.83 8.07
10-03-01 0.74 0.83 0.74 11,300 0.78 7.58
10-02-26 0.70 0.79 0.68 33,800 0.72 7.00
10-02-25 0.70 0.70 0.65 9,800 0.70 6.80
10-02-24 0.70 0.70 0.66 18,800 0.70 6.80
10-02-23 0.70 0.70 0.63 16,200 0.66 6.41
10-02-22 0.63 0.70 0.63 16,900 0.69 6.71
10-02-19 0.66 0.67 0.62 4,500 0.64 6.22
Date Open High Low Vol Cls adjCls
10-02-18 0.69 0.70 0.68 2,700 0.69 6.71
10-02-17 0.66 0.70 0.65 800 0.70 6.80
10-02-16 0.63 0.70 0.61 4,000 0.70 6.80
10-02-12 0.64 0.71 0.64 2,300 0.70 6.80
10-02-11 0.69 0.70 0.65 4,000 0.70 6.80
10-02-10 0.68 0.69 0.63 700 0.68 6.61
10-02-09 0.66 0.69 0.60 3,300 0.69 6.71
10-02-08 0.66 0.70 0.66 3,300 0.66 6.41
10-02-05 0.64 0.66 0.62 3,400 0.66 6.41
Date Open High Low Vol Cls adjCls
10-02-04 0.62 0.67 0.60 3,400 0.64 6.22
10-02-03 0.67 0.67 0.61 4,400 0.62 6.03
10-02-02 0.63 0.65 0.62 2,400 0.62 6.03
10-02-01 0.62 0.64 0.62 1,400 0.62 6.03
10-01-29 0.59 0.60 0.57 8,800 0.59 5.73
10-01-28 0.59 0.59 0.58 7,600 0.59 5.73
10-01-27 0.57 0.65 0.57 3,300 0.63 6.12
10-01-26 0.58 0.70 0.56 5,500 0.69 6.71
10-01-25 0.55 0.63 0.55 3,200 0.59 5.73
Date Open High Low Vol Cls adjCls
10-01-22 0.63 0.64 0.57 16,000 0.57 5.54
10-01-21 0.67 0.68 0.62 7,900 0.63 6.12
10-01-20 0.71 0.72 0.66 3,300 0.67 6.51
10-01-19 0.72 0.74 0.70 2,300 0.71 6.90
10-01-15 0.66 0.76 0.66 7,400 0.72 7.00
10-01-14 0.66 0.78 0.66 17,800 0.76 7.39
10-01-13 0.69 0.73 0.63 12,800 0.66 6.41
10-01-12 0.80 0.82 0.62 19,900 0.70 6.80
10-01-11 0.80 0.80 0.74 13,100 0.78 7.58
Date Open High Low Vol Cls adjCls
10-01-08 0.72 0.75 0.67 14,600 0.74 7.19
10-01-07 0.64 0.72 0.64 26,900 0.69 6.71
10-01-06 0.59 0.63 0.57 8,000 0.63 6.12
10-01-05 0.64 0.64 0.59 9,000 0.60 5.83
10-01-04 0.52 0.63 0.52 8,000 0.58 5.64
09-12-31 0.53 0.57 0.52 3,900 0.53 5.15
09-12-30 0.56 0.59 0.53 9,200 0.56 5.44
09-12-29 0.60 0.60 0.57 8,600 0.57 5.54
09-12-28 0.53 0.63 0.53 23,100 0.60 5.83
Date Open High Low Vol Cls adjCls
09-12-24 0.53 0.57 0.53 2,800 0.54 5.25
09-12-23 0.50 0.55 0.49 22,100 0.53 5.15
09-12-22 0.45 0.51 0.44 26,600 0.50 4.86
09-12-21 0.48 0.48 0.44 5,800 0.47 4.57
09-12-18 0.47 0.47 0.43 10,000 0.43 4.18
09-12-17 0.48 0.55 0.45 50,300 0.45 4.37
09-12-16 0.43 0.51 0.43 27,800 0.48 4.66
09-12-15 0.42 0.43 0.40 4,100 0.43 4.18
09-12-14 0.39 0.42 0.39 9,400 0.42 4.08
Date Open High Low Vol Cls adjCls
09-12-11 0.41 0.41 0.40 2,400 0.41 3.98
09-12-10 0.42 0.42 0.39 2,800 0.40 3.89
09-12-09 0.40 0.40 0.39 1,800 0.40 3.89
09-12-08 0.38 0.42 0.38 2,100 0.39 3.79
09-12-07 0.45 0.45 0.39 4,200 0.42 4.08
09-12-04 0.40 0.42 0.38 3,200 0.39 3.79
09-12-03 0.41 0.41 0.40 4,600 0.40 3.89
09-12-02 0.41 0.42 0.40 4,300 0.40 3.89
09-12-01 0.40 0.44 0.40 4,900 0.42 4.08
Date Open High Low Vol Cls adjCls
09-11-30 0.44 0.44 0.40 1,100 0.43 4.18
09-11-27 0.41 0.44 0.41 4,100 0.43 4.18
09-11-25 0.42 0.42 0.41 1,700 0.41 3.98
09-11-24 0.42 0.42 0.38 3,200 0.39 3.79
09-11-23 0.40 0.42 0.39 900 0.42 4.08
09-11-20 0.40 0.42 0.38 6,000 0.40 3.89
09-11-19 0.42 0.43 0.40 1,100 0.40 3.89
09-11-18 0.36 0.44 0.36 3,900 0.42 4.08
09-11-17 0.41 0.44 0.37 5,200 0.40 3.89
Date Open High Low Vol Cls adjCls
09-11-16 0.41 0.44 0.41 3,800 0.41 3.98
09-11-13 0.42 0.43 0.41 6,100 0.42 4.08
09-11-12 0.41 0.44 0.41 2,400 0.41 3.98
09-11-11 0.43 0.45 0.41 2,600 0.42 4.08
09-11-10 0.43 0.45 0.43 0 0.45 4.37
09-11-09 0.42 0.45 0.42 1,800 0.44 4.28
09-11-06 0.42 0.43 0.41 2,900 0.43 4.18
09-11-05 0.44 0.44 0.42 3,600 0.42 4.08
09-11-04 0.44 0.45 0.41 600 0.44 4.28
Date Open High Low Vol Cls adjCls
09-11-03 0.41 0.45 0.40 1,500 0.42 4.08
09-11-02 0.44 0.44 0.41 3,100 0.42 4.08
09-10-30 0.45 0.45 0.40 2,900 0.45 4.37
09-10-29 0.44 0.47 0.44 2,500 0.46 4.47
09-10-28 0.40 0.45 0.40 3,200 0.42 4.08
09-10-27 0.45 0.48 0.40 14,400 0.40 3.89
09-10-26 0.48 0.48 0.42 12,200 0.43 4.18
09-10-23 0.48 0.50 0.46 4,300 0.48 4.66
09-10-22 0.45 0.47 0.45 5,000 0.47 4.57
Date Open High Low Vol Cls adjCls
09-10-21 0.45 0.47 0.44 4,300 0.47 4.57
09-10-20 0.44 0.45 0.44 1,300 0.45 4.37
09-10-19 0.45 0.46 0.43 6,500 0.44 4.28
09-10-16 0.46 0.46 0.44 2,300 0.45 4.37
09-10-15 0.46 0.46 0.42 7,400 0.43 4.18
09-10-14 0.44 0.46 0.43 6,900 0.43 4.18
09-10-13 0.46 0.46 0.42 5,900 0.44 4.28
09-10-12 0.44 0.48 0.43 6,100 0.44 4.28
09-10-09 0.46 0.47 0.43 7,100 0.47 4.57
Date Open High Low Vol Cls adjCls
09-10-08 0.43 0.45 0.43 4,700 0.44 4.28
09-10-07 0.42 0.46 0.42 9,000 0.42 4.08
09-10-06 0.43 0.45 0.42 6,100 0.42 4.08
09-10-05 0.44 0.44 0.43 2,800 0.44 4.28
09-10-02 0.43 0.44 0.41 2,600 0.44 4.28
09-10-01 0.45 0.46 0.41 13,400 0.43 4.18
09-09-30 0.45 0.47 0.44 4,900 0.44 4.28
09-09-29 0.44 0.47 0.44 2,200 0.46 4.47
09-09-28 0.45 0.52 0.45 10,000 0.47 4.57
Date Open High Low Vol Cls adjCls
09-09-25 0.47 0.49 0.45 16,800 0.45 4.37
09-09-24 0.47 0.47 0.44 10,300 0.45 4.37
09-09-23 0.47 0.47 0.46 13,100 0.46 4.47
09-09-22 0.47 0.49 0.46 4,300 0.46 4.47
09-09-21 0.50 0.50 0.47 8,900 0.47 4.57
09-09-18 0.55 0.55 0.46 19,600 0.46 4.47
09-09-17 0.53 0.58 0.50 12,300 0.52 5.05
09-09-16 0.51 0.52 0.50 3,300 0.51 4.96
09-09-15 0.49 0.53 0.49 7,400 0.53 5.15
Date Open High Low Vol Cls adjCls
09-09-14 0.52 0.52 0.47 14,400 0.50 4.86
09-09-11 0.46 0.54 0.46 8,800 0.52 5.05
09-09-10 0.45 0.48 0.44 4,000 0.46 4.47
09-09-09 0.42 0.46 0.42 800 0.46 4.47
09-09-08 0.45 0.45 0.44 1,200 0.44 4.28
09-09-04 0.47 0.47 0.41 4,900 0.41 3.98
09-09-03 0.47 0.47 0.45 600 0.45 4.37
09-09-02 0.48 0.48 0.45 1,900 0.46 4.47
09-09-01 0.45 0.50 0.45 27,400 0.48 4.66
Date Open High Low Vol Cls adjCls
09-08-31 0.50 0.57 0.47 27,600 0.48 4.66
09-08-28 0.48 0.48 0.43 16,500 0.45 4.37
09-08-27 0.42 0.48 0.42 11,500 0.44 4.28
09-08-26 0.41 0.43 0.40 800 0.43 4.18
09-08-25 0.41 0.45 0.41 2,000 0.44 4.28
09-08-24 0.42 0.44 0.40 3,900 0.41 3.98
09-08-21 0.42 0.43 0.40 5,300 0.43 4.18
09-08-20 0.43 0.46 0.43 3,500 0.45 4.37
09-08-19 0.45 0.45 0.43 2,900 0.43 4.18
Date Open High Low Vol Cls adjCls
09-08-18 0.43 0.45 0.43 800 0.45 4.37
09-08-17 0.45 0.46 0.43 300 0.43 4.18
09-08-14 0.45 0.46 0.45 2,300 0.45 4.37
09-08-13 0.43 0.47 0.43 5,500 0.47 4.57
09-08-12 0.43 0.46 0.41 8,200 0.42 4.08
09-08-11 0.45 0.45 0.43 8,300 0.43 4.18
09-08-10 0.50 0.54 0.43 27,300 0.45 4.37
09-08-07 0.46 0.48 0.44 6,700 0.48 4.66
09-08-06 0.46 0.48 0.44 6,400 0.44 4.28
Date Open High Low Vol Cls adjCls
09-08-05 0.47 0.47 0.41 1,800 0.45 4.37
09-08-04 0.40 0.47 0.40 2,300 0.47 4.57
09-08-03 0.41 0.45 0.41 1,300 0.43 4.18
09-07-31 0.43 0.45 0.42 1,500 0.44 4.28
09-07-30 0.41 0.45 0.40 2,300 0.40 3.89
09-07-29 0.37 0.41 0.37 2,600 0.41 3.98
09-07-28 0.40 0.40 0.37 2,000 0.39 3.79
09-07-27 0.40 0.40 0.38 2,100 0.40 3.89
09-07-24 0.39 0.40 0.38 3,400 0.39 3.79
Date Open High Low Vol Cls adjCls
09-07-23 0.39 0.41 0.38 5,900 0.38 3.69
09-07-22 0.37 0.38 0.33 4,400 0.38 3.69
09-07-21 0.36 0.36 0.36 500 0.36 3.50
09-07-20 0.34 0.35 0.33 1,800 0.35 3.40
09-07-17 0.33 0.35 0.33 1,400 0.34 3.30
09-07-16 0.35 0.35 0.34 500 0.34 3.30
09-07-15 0.37 0.37 0.34 2,000 0.34 3.30
09-07-14 0.34 0.38 0.34 1,500 0.38 3.69
09-07-13 0.35 0.35 0.34 500 0.34 3.30
Date Open High Low Vol Cls adjCls
09-07-10 0.36 0.37 0.36 600 0.37 3.60
09-07-09 0.33 0.36 0.32 4,300 0.36 3.50
09-07-08 0.32 0.33 0.32 4,500 0.32 3.11
09-07-07 0.33 0.35 0.32 1,300 0.32 3.11
09-07-06 0.35 0.35 0.33 2,400 0.33 3.21
09-07-02 0.38 0.38 0.32 18,300 0.35 3.40
09-07-01 0.37 0.39 0.37 2,400 0.39 3.79
09-06-30 0.37 0.37 0.36 2,400 0.37 3.60
09-06-29 0.37 0.38 0.36 3,600 0.36 3.50
Date Open High Low Vol Cls adjCls
09-06-26 0.36 0.38 0.36 6,000 0.38 3.69
09-06-25 0.37 0.40 0.36 6,700 0.37 3.60
09-06-24 0.39 0.39 0.37 800 0.37 3.60
09-06-23 0.38 0.39 0.37 2,000 0.38 3.69
09-06-22 0.41 0.42 0.38 2,000 0.38 3.69
09-06-19 0.41 0.42 0.40 1,900 0.42 4.08
09-06-18 0.43 0.44 0.43 100 0.43 4.18
09-06-17 0.44 0.45 0.42 500 0.43 4.18
09-06-16 0.45 0.47 0.40 800 0.42 4.08
Date Open High Low Vol Cls adjCls
09-06-15 0.42 0.50 0.42 9,600 0.46 4.47
09-06-12 0.48 0.48 0.47 2,000 0.48 4.66
09-06-11 0.50 0.50 0.46 3,200 0.47 4.57
09-06-10 0.43 0.50 0.42 8,000 0.49 4.76
09-06-09 0.42 0.43 0.41 3,000 0.42 4.08
09-06-08 0.41 0.43 0.41 500 0.43 4.18
09-06-05 0.40 0.45 0.38 5,300 0.42 4.08
09-06-04 0.42 0.42 0.40 1,700 0.40 3.89
09-06-03 0.38 0.41 0.38 1,800 0.39 3.79
Date Open High Low Vol Cls adjCls
09-06-02 0.37 0.41 0.37 2,200 0.39 3.79
09-06-01 0.35 0.39 0.35 3,800 0.39 3.79
09-05-29 0.36 0.39 0.35 2,300 0.39 3.79
09-05-28 0.35 0.36 0.35 300 0.35 3.40
09-05-27 0.38 0.38 0.35 3,000 0.35 3.40
09-05-26 0.33 0.38 0.33 2,800 0.36 3.50
09-05-22 0.35 0.38 0.35 1,400 0.38 3.69
09-05-21 0.35 0.35 0.34 2,600 0.35 3.40
09-05-20 0.39 0.39 0.38 1,500 0.39 3.79
Date Open High Low Vol Cls adjCls
09-05-19 0.37 0.37 0.34 1,800 0.36 3.50
09-05-18 0.38 0.40 0.35 3,900 0.35 3.40
09-05-15 0.38 0.38 0.37 800 0.37 3.60
09-05-14 0.37 0.39 0.37 900 0.39 3.79
09-05-13 0.40 0.42 0.38 2,200 0.38 3.69
09-05-12 0.42 0.42 0.37 3,800 0.40 3.89
09-05-11 0.44 0.44 0.37 4,500 0.37 3.60
09-05-08 0.39 0.41 0.38 5,200 0.41 3.98
09-05-07 0.42 0.44 0.41 4,300 0.41 3.98
Date Open High Low Vol Cls adjCls
09-05-06 0.42 0.45 0.40 3,800 0.41 3.98
09-05-05 0.50 0.50 0.46 5,300 0.46 4.47
09-05-04 0.46 0.48 0.45 12,700 0.48 4.66
09-05-01 0.43 0.47 0.42 4,900 0.45 4.37
09-04-30 0.39 0.48 0.39 13,100 0.41 3.98
09-04-29 0.43 0.59 0.39 41,100 0.40 3.89
09-04-28 0.28 0.43 0.28 30,000 0.42 4.08
09-04-27 0.29 0.30 0.26 3,200 0.27 2.62
09-04-24 0.27 0.29 0.26 7,100 0.29 2.82
Date Open High Low Vol Cls adjCls
09-04-23 0.27 0.27 0.26 3,500 0.26 2.53
09-04-22 0.25 0.27 0.25 3,200 0.26 2.53
09-04-21 0.27 0.27 0.25 1,700 0.26 2.53
09-04-20 0.24 0.27 0.24 2,500 0.27 2.62
09-04-17 0.24 0.27 0.24 1,700 0.27 2.62
09-04-16 0.26 0.27 0.25 700 0.26 2.53
09-04-15 0.25 0.27 0.25 1,300 0.26 2.53
09-04-14 0.24 0.27 0.24 4,300 0.25 2.43
09-04-13 0.27 0.27 0.26 3,100 0.26 2.53
Date Open High Low Vol Cls adjCls
09-04-09 0.28 0.28 0.26 3,500 0.27 2.62
09-04-08 0.26 0.27 0.26 500 0.26 2.53
09-04-07 0.28 0.28 0.25 1,600 0.28 2.72
09-04-06 0.26 0.28 0.24 2,300 0.26 2.53
09-04-03 0.26 0.28 0.26 1,600 0.27 2.62
09-04-02 0.25 0.29 0.25 6,000 0.28 2.72
09-04-01 0.26 0.26 0.24 2,300 0.24 2.33
09-03-31 0.26 0.26 0.24 300 0.24 2.33
09-03-30 0.26 0.26 0.24 5,600 0.24 2.33
Date Open High Low Vol Cls adjCls
09-03-27 0.26 0.26 0.24 2,100 0.26 2.53
09-03-26 0.24 0.25 0.24 12,900 0.25 2.43
09-03-25 0.24 0.26 0.24 9,600 0.24 2.33
09-03-24 0.24 0.26 0.23 3,900 0.25 2.43
09-03-23 0.26 0.26 0.23 8,500 0.26 2.53
09-03-20 0.25 0.26 0.24 4,500 0.25 2.43
09-03-19 0.25 0.26 0.24 2,900 0.25 2.43
09-03-18 0.24 0.25 0.23 1,800 0.25 2.43
09-03-17 0.25 0.25 0.20 8,600 0.23 2.24
Date Open High Low Vol Cls adjCls
09-03-16 0.24 0.25 0.20 14,600 0.24 2.33
09-03-13 0.22 0.23 0.20 19,700 0.23 2.24
09-03-12 0.20 0.23 0.18 7,700 0.20 1.94
09-03-11 0.20 0.20 0.18 4,100 0.20 1.94
09-03-10 0.21 0.21 0.17 10,500 0.19 1.85
09-03-09 0.21 0.21 0.17 9,800 0.17 1.65
09-03-06 0.23 0.23 0.17 8,900 0.18 1.75
09-03-05 0.20 0.22 0.20 1,100 0.22 2.14
09-03-04 0.23 0.24 0.20 4,100 0.21 2.04
Date Open High Low Vol Cls adjCls
09-03-03 0.20 0.23 0.20 1,900 0.23 2.24
09-03-02 0.22 0.25 0.20 14,700 0.20 1.94
09-02-27 0.20 0.22 0.18 24,300 0.20 1.94
09-02-26 0.23 0.24 0.20 12,700 0.21 2.04
09-02-25 0.25 0.26 0.23 3,700 0.24 2.33
09-02-24 0.25 0.25 0.23 2,900 0.24 2.33
09-02-23 0.21 0.26 0.21 6,400 0.25 2.43
09-02-20 0.26 0.26 0.19 16,400 0.20 1.94
09-02-19 0.25 0.26 0.25 1,000 0.26 2.53
Date Open High Low Vol Cls adjCls
09-02-18 0.27 0.27 0.26 300 0.27 2.62
09-02-17 0.28 0.28 0.25 3,800 0.27 2.62
09-02-13 0.29 0.29 0.27 1,000 0.28 2.72
09-02-12 0.28 0.30 0.28 4,100 0.28 2.72
09-02-11 0.26 0.28 0.26 200 0.27 2.62
09-02-10 0.30 0.30 0.26 5,000 0.27 2.62
09-02-09 0.28 0.30 0.28 2,100 0.30 2.92
09-02-06 0.30 0.30 0.27 1,300 0.28 2.72
09-02-05 0.28 0.29 0.27 1,800 0.28 2.72
Date Open High Low Vol Cls adjCls
09-02-04 0.29 0.30 0.28 700 0.28 2.72
09-02-03 0.29 0.30 0.27 3,800 0.29 2.82
09-02-02 0.28 0.31 0.28 1,700 0.30 2.92
09-01-30 0.30 0.30 0.27 1,600 0.27 2.62
09-01-29 0.30 0.31 0.28 1,500 0.30 2.92
09-01-28 0.32 0.32 0.27 1,700 0.30 2.92
09-01-27 0.30 0.30 0.27 800 0.27 2.62
09-01-26 0.30 0.30 0.27 1,700 0.27 2.62
09-01-23 0.34 0.34 0.26 1,800 0.30 2.92
Date Open High Low Vol Cls adjCls
09-01-22 0.28 0.30 0.27 600 0.27 2.62
09-01-21 0.29 0.29 0.27 5,500 0.28 2.72
09-01-20 0.34 0.34 0.29 2,700 0.29 2.82
09-01-16 0.30 0.31 0.30 1,800 0.31 3.01
09-01-15 0.30 0.31 0.30 2,700 0.30 2.92
09-01-14 0.34 0.34 0.30 4,300 0.31 3.01
09-01-13 0.30 0.34 0.30 4,300 0.34 3.30
09-01-12 0.39 0.39 0.32 7,000 0.32 3.11
09-01-09 0.34 0.35 0.31 10,400 0.35 3.40
Date Open High Low Vol Cls adjCls
09-01-08 0.28 0.36 0.28 26,300 0.33 3.21
09-01-07 0.28 0.28 0.26 5,300 0.28 2.72
09-01-06 0.26 0.28 0.26 11,500 0.27 2.62
09-01-05 0.24 0.27 0.24 11,100 0.25 2.43
09-01-02 0.26 0.26 0.20 28,200 0.24 2.33
08-12-31 0.25 0.25 0.23 14,800 0.25 2.43
08-12-30 0.24 0.26 0.24 8,500 0.24 2.33
08-12-29 0.25 0.26 0.23 10,100 0.23 2.24
08-12-26 0.25 0.26 0.24 9,800 0.25 2.43
Date Open High Low Vol Cls adjCls
08-12-24 0.25 0.25 0.24 2,400 0.25 2.43
08-12-23 0.26 0.27 0.25 4,100 0.25 2.43
08-12-22 0.27 0.28 0.25 6,900 0.25 2.43
08-12-19 0.28 0.28 0.25 13,600 0.26 2.53
08-12-18 0.27 0.27 0.25 12,700 0.27 2.62
08-12-17 0.25 0.28 0.25 24,100 0.25 2.43
08-12-16 0.25 0.28 0.24 15,500 0.24 2.33
08-12-15 0.28 0.28 0.25 6,500 0.25 2.43
08-12-12 0.30 0.30 0.26 18,900 0.26 2.53
Date Open High Low Vol Cls adjCls
08-12-11 0.26 0.29 0.26 28,900 0.26 2.53
08-12-10 0.25 0.29 0.25 10,000 0.26 2.53
08-12-09 0.26 0.28 0.25 8,000 0.26 2.53
08-12-08 0.30 0.31 0.25 29,200 0.28 2.72
08-12-05 0.27 0.30 0.25 46,900 0.27 2.62
08-12-04 0.25 0.26 0.25 2,000 0.26 2.53
08-12-03 0.29 0.29 0.26 7,400 0.26 2.53
08-12-02 0.29 0.30 0.29 1,600 0.29 2.82
08-12-01 0.30 0.32 0.29 13,800 0.30 2.92
Date Open High Low Vol Cls adjCls
08-11-28 0.37 0.37 0.28 7,700 0.29 2.82
08-11-26 0.38 0.38 0.25 16,600 0.28 2.72
08-11-25 0.28 0.28 0.21 30,300 0.21 2.04
08-11-24 0.29 0.29 0.26 9,700 0.27 2.62
08-11-21 0.26 0.33 0.26 1,200 0.28 2.72
08-11-20 0.28 0.28 0.27 1,100 0.27 2.62
08-11-19 0.34 0.35 0.30 12,100 0.30 2.92
08-11-18 0.33 0.33 0.30 3,500 0.30 2.92
08-11-17 0.31 0.32 0.27 24,200 0.29 2.82
Date Open High Low Vol Cls adjCls
08-11-14 0.31 0.33 0.30 25,800 0.31 3.01
08-11-13 0.25 0.28 0.21 44,300 0.27 2.62
08-11-12 0.31 0.31 0.18 27,800 0.18 1.75
08-11-11 0.31 0.33 0.29 19,400 0.30 2.92
08-11-10 0.45 0.45 0.31 20,700 0.33 3.21
08-11-07 0.45 0.48 0.44 8,000 0.44 4.28
08-11-06 0.42 0.46 0.42 1,900 0.44 4.28
08-11-05 0.44 0.45 0.42 3,400 0.43 4.18
08-11-04 0.49 0.49 0.44 15,600 0.44 4.28
Date Open High Low Vol Cls adjCls
08-11-03 0.39 0.40 0.39 6,300 0.39 3.79
08-10-31 0.37 0.44 0.31 31,300 0.36 3.50
08-10-30 0.43 0.44 0.40 1,800 0.42 4.08
08-10-29 0.41 0.45 0.41 800 0.42 4.08
08-10-28 0.46 0.46 0.41 3,600 0.43 4.18
08-10-27 0.49 0.49 0.44 3,900 0.44 4.28
08-10-24 0.45 0.45 0.43 1,000 0.45 4.37
08-10-23 0.50 0.50 0.45 1,600 0.45 4.37
08-10-22 0.50 0.50 0.40 2,300 0.47 4.57
Date Open High Low Vol Cls adjCls
08-10-21 0.50 0.50 0.48 10,400 0.48 4.66
08-10-20 0.50 0.51 0.48 18,200 0.49 4.76
08-10-17 0.50 0.50 0.47 4,300 0.49 4.76
08-10-16 0.50 0.50 0.47 1,600 0.48 4.66
08-10-15 0.53 0.55 0.45 14,400 0.48 4.66
08-10-14 0.54 0.55 0.45 41,200 0.48 4.66
08-10-13 0.44 0.48 0.37 15,000 0.37 3.60
08-10-10 0.40 0.50 0.37 11,000 0.42 4.08
08-10-09 0.55 0.55 0.42 7,700 0.43 4.18
Date Open High Low Vol Cls adjCls
08-10-08 0.55 0.55 0.52 2,500 0.52 5.05
08-10-07 0.56 0.59 0.52 4,000 0.52 5.05
08-10-06 0.60 0.60 0.52 6,700 0.53 5.15
08-10-03 0.59 0.60 0.53 3,100 0.54 5.25
08-10-02 0.68 0.68 0.59 2,800 0.59 5.73
08-10-01 0.68 0.68 0.61 1,800 0.61 5.93
08-09-30 0.66 0.69 0.63 3,800 0.65 6.32
08-09-29 0.71 0.71 0.51 2,400 0.69 6.71
08-09-26 0.68 0.72 0.67 6,200 0.68 6.61
Date Open High Low Vol Cls adjCls
08-09-25 0.71 0.72 0.67 4,600 0.68 6.61
08-09-24 0.80 0.80 0.71 2,100 0.71 6.90
08-09-23 0.82 0.82 0.73 1,400 0.75 7.29
08-09-22 0.75 0.79 0.71 4,500 0.73 7.09
08-09-19 1.00 1.00 0.73 7,100 0.73 7.09
08-09-18 0.80 0.80 0.75 500 0.77 7.48
08-09-17 0.80 0.84 0.70 8,800 0.80 7.77
08-09-16 0.91 0.92 0.74 2,800 0.83 8.07
08-09-15 0.95 0.95 0.93 1,600 0.93 9.04
Date Open High Low Vol Cls adjCls
08-09-12 0.93 0.99 0.93 2,500 0.95 9.23
08-09-11 0.94 0.98 0.93 2,500 0.98 9.52
08-09-10 0.93 0.95 0.93 1,100 0.95 9.23
08-09-09 0.93 0.94 0.93 1,700 0.94 9.13
08-09-08 0.95 0.96 0.94 1,400 0.95 9.23
08-09-05 0.97 0.98 0.93 3,900 0.95 9.23
08-09-04 0.97 0.98 0.96 200 0.97 9.43
08-09-03 0.96 0.99 0.95 1,200 0.96 9.33
08-09-02 1.00 1.05 0.96 100 0.99 9.62
Date Open High Low Vol Cls adjCls
08-08-29 1.00 1.00 0.96 1,300 0.96 9.33
08-08-28 1.04 1.04 0.96 200 0.99 9.62
08-08-27 1.03 1.03 1.00 300 1.01 9.82
08-08-26 0.95 1.01 0.95 1,400 1.01 9.82
08-08-25 1.00 1.02 0.94 3,300 0.94 9.13
08-08-22 0.97 1.01 0.94 700 1.00 9.72
08-08-21 0.95 1.04 0.94 1,600 0.96 9.33
08-08-20 0.95 0.97 0.95 2,100 0.96 9.33
08-08-19 0.97 0.97 0.95 800 0.95 9.23
Date Open High Low Vol Cls adjCls
08-08-18 1.00 1.00 0.95 800 0.95 9.23
08-08-15 0.99 1.05 0.95 2,400 0.95 9.23
08-08-14 0.97 0.99 0.96 1,400 0.96 9.33
08-08-13 1.03 1.04 0.97 1,200 0.99 9.62
08-08-12 0.96 1.04 0.94 4,300 0.95 9.23
08-08-11 1.04 1.04 0.93 11,400 0.94 9.13
08-08-08 1.01 1.02 0.93 8,800 1.02 9.91
08-08-07 1.03 1.04 1.00 8,400 1.01 9.82
08-08-06 1.04 1.04 1.00 600 1.03 10.01
Date Open High Low Vol Cls adjCls
08-08-05 1.04 1.04 1.00 2,900 1.02 9.91
08-08-04 1.02 1.02 1.01 3,600 1.02 9.91
08-08-01 1.06 1.08 1.05 600 1.07 10.40
08-07-31 1.05 1.08 1.00 6,800 1.05 10.20
08-07-30 1.08 1.08 1.01 1,400 1.06 10.30
08-07-29 1.08 1.08 1.00 1,200 1.04 10.11
08-07-28 1.07 1.07 1.01 8,900 1.05 10.20
08-07-25 1.08 1.14 1.04 2,800 1.07 10.40
08-07-24 1.15 1.16 1.08 500 1.08 10.50
Date Open High Low Vol Cls adjCls
08-07-23 1.10 1.15 1.06 4,400 1.12 10.88
08-07-22 1.05 1.11 1.05 1,200 1.09 10.59
08-07-21 1.14 1.17 1.08 600 1.10 10.69
08-07-18 1.07 1.17 1.05 3,300 1.17 11.37
08-07-17 1.16 1.20 1.04 9,500 1.08 10.50
08-07-16 1.08 1.15 1.08 3,500 1.15 11.18
08-07-15 1.07 1.13 1.05 2,000 1.08 10.50
08-07-14 1.09 1.10 1.04 2,700 1.07 10.40
08-07-11 1.13 1.14 1.04 2,600 1.11 10.79
Date Open High Low Vol Cls adjCls
08-07-10 1.06 1.24 1.06 4,500 1.13 10.98
08-07-09 1.23 1.23 1.05 11,400 1.11 10.79
08-07-08 1.09 1.23 1.02 15,400 1.23 11.95
08-07-07 1.10 1.13 1.06 2,800 1.09 10.59
08-07-03 1.11 1.15 1.06 2,500 1.07 10.40
08-07-02 1.16 1.17 1.07 9,300 1.07 10.40
08-07-01 1.20 1.22 1.15 2,400 1.17 11.37
08-06-30 1.22 1.23 1.19 1,400 1.20 11.66
08-06-27 1.20 1.25 1.20 2,600 1.24 12.05
Date Open High Low Vol Cls adjCls
08-06-26 1.27 1.29 1.20 3,800 1.24 12.05
08-06-25 1.30 1.30 1.25 7,700 1.26 12.24
08-06-24 1.28 1.28 1.26 3,700 1.27 12.34
08-06-23 1.30 1.35 1.28 3,900 1.30 12.63
08-06-20 1.33 1.38 1.28 1,700 1.28 12.44
08-06-19 1.41 1.45 1.39 2,200 1.39 13.51
08-06-18 1.39 1.42 1.31 600 1.42 13.80
08-06-17 1.33 1.41 1.33 1,100 1.40 13.61
08-06-16 1.42 1.42 1.26 1,100 1.35 13.12
Date Open High Low Vol Cls adjCls
08-06-13 1.30 1.42 1.26 3,500 1.40 13.61
08-06-12 1.41 1.44 1.31 600 1.34 13.02
08-06-11 1.40 1.44 1.34 400 1.34 13.02
08-06-10 1.38 1.40 1.33 700 1.39 13.51
08-06-09 1.35 1.42 1.33 400 1.34 13.02
08-06-06 1.38 1.38 1.27 6,300 1.32 12.83
08-06-05 1.34 1.44 1.33 500 1.38 13.41
08-06-04 1.44 1.44 1.35 1,200 1.37 13.31
08-06-03 1.41 1.41 1.35 1,100 1.40 13.61
Date Open High Low Vol Cls adjCls
08-06-02 1.37 1.46 1.34 4,200 1.45 14.09
08-05-30 1.38 1.40 1.37 1,100 1.37 13.31
08-05-29 1.33 1.44 1.33 700 1.37 13.31
08-05-28 1.36 1.46 1.25 2,100 1.44 13.99
08-05-27 1.39 1.42 1.37 200 1.39 13.51
08-05-23 1.38 1.41 1.30 1,400 1.39 13.51
08-05-22 1.46 1.52 1.33 5,600 1.43 13.90
08-05-21 1.48 1.55 1.39 2,800 1.50 14.58
08-05-20 1.52 1.56 1.42 2,800 1.45 14.09
Date Open High Low Vol Cls adjCls
08-05-19 1.46 1.55 1.46 2,600 1.51 14.67
08-05-16 1.45 1.51 1.43 3,800 1.46 14.19
08-05-15 1.45 1.45 1.40 600 1.42 13.80
08-05-14 1.46 1.51 1.44 1,800 1.45 14.09
08-05-13 1.50 1.50 1.41 4,900 1.45 14.09
08-05-12 1.59 1.60 1.50 5,300 1.50 14.58
08-05-09 1.57 1.58 1.55 900 1.56 15.16
08-05-08 1.58 1.58 1.54 2,100 1.57 15.26
08-05-07 1.57 1.58 1.53 800 1.55 15.06
Date Open High Low Vol Cls adjCls
08-05-06 1.55 1.60 1.53 7,500 1.58 15.35
08-05-05 1.56 1.57 1.54 1,400 1.55 15.06
08-05-02 1.60 1.60 1.52 4,800 1.54 14.97
08-05-01 1.56 1.60 1.51 2,300 1.60 15.55
08-04-30 1.50 1.59 1.47 3,300 1.59 15.45
08-04-29 1.51 1.51 1.45 1,800 1.50 14.58
08-04-28 1.49 1.58 1.45 3,600 1.52 14.77
08-04-25 1.36 1.48 1.36 700 1.48 14.38
08-04-24 1.43 1.49 1.40 3,000 1.40 13.61
Date Open High Low Vol Cls adjCls
08-04-23 1.40 1.45 1.40 500 1.41 13.70
08-04-22 1.40 1.45 1.40 200 1.45 14.09
08-04-21 1.45 1.45 1.35 500 1.35 13.12
08-04-18 1.36 1.40 1.31 4,500 1.40 13.61
08-04-17 1.48 1.48 1.36 600 1.40 13.61
08-04-16 1.45 1.45 1.37 1,200 1.44 13.99
08-04-15 1.40 1.41 1.39 0 1.39 13.51
08-04-14 1.45 1.46 1.36 700 1.37 13.31
08-04-11 1.42 1.42 1.39 400 1.42 13.80
Date Open High Low Vol Cls adjCls
08-04-10 1.43 1.43 1.39 300 1.42 13.80
08-04-09 1.42 1.48 1.37 1,400 1.42 13.80
08-04-08 1.43 1.43 1.39 800 1.42 13.80
08-04-07 1.34 1.48 1.34 1,600 1.43 13.90
08-04-04 1.50 1.50 1.35 500 1.40 13.61
08-04-03 1.42 1.49 1.25 17,500 1.30 12.63
08-04-02 1.44 1.58 1.43 2,500 1.43 13.90
08-04-01 1.51 1.58 1.49 1,500 1.52 14.77
08-03-31 1.60 1.60 1.42 1,500 1.59 15.45
Date Open High Low Vol Cls adjCls
08-03-28 1.38 1.60 1.35 3,700 1.60 15.55
08-03-27 1.30 1.60 1.30 9,000 1.35 13.12
08-03-26 1.30 1.35 1.29 8,800 1.35 13.12
08-03-25 1.30 1.30 1.30 100 1.30 12.63
08-03-24 1.34 1.42 1.26 2,200 1.32 12.83
08-03-20 1.29 1.38 1.22 2,100 1.33 12.92
08-03-19 1.37 1.37 1.30 2,900 1.32 12.83
08-03-18 1.40 1.47 1.35 2,200 1.41 13.70
08-03-17 1.48 1.48 1.37 600 1.37 13.31
Date Open High Low Vol Cls adjCls
08-03-14 1.50 1.50 1.41 1,900 1.43 13.90
08-03-13 1.54 1.55 1.48 300 1.48 14.38
08-03-12 1.47 1.60 1.47 1,800 1.50 14.58
08-03-11 1.58 1.58 1.47 3,600 1.50 14.58
08-03-10 1.48 1.64 1.48 1,700 1.55 15.06
08-03-07 1.61 1.64 1.49 2,700 1.51 14.67
08-03-06 1.64 1.67 1.57 2,900 1.59 15.45
08-03-05 1.62 1.69 1.61 4,000 1.66 16.13
08-03-04 1.78 1.78 1.61 1,400 1.64 15.94
Date Open High Low Vol Cls adjCls
08-03-03 1.50 1.98 1.50 16,500 1.81 17.59
08-02-29 1.61 1.61 1.45 5,000 1.48 14.38
08-02-28 1.62 1.67 1.59 2,600 1.65 16.03
08-02-27 1.68 1.68 1.64 1,400 1.67 16.23
08-02-26 1.60 1.76 1.59 13,900 1.68 16.33
08-02-25 1.74 1.83 1.73 10,400 1.80 17.49
08-02-22 1.76 1.84 1.64 2,000 1.74 16.91
08-02-21 1.75 1.83 1.72 4,500 1.80 17.49
08-02-20 1.69 1.78 1.68 2,400 1.75 17.01
Date Open High Low Vol Cls adjCls
08-02-19 1.82 1.83 1.66 8,600 1.81 17.59
08-02-15 1.76 1.86 1.60 2,000 1.79 17.40
08-02-14 1.78 1.82 1.75 1,700 1.80 17.49
08-02-13 1.75 1.81 1.74 4,000 1.80 17.49
08-02-12 1.74 1.85 1.74 1,700 1.79 17.40
08-02-11 1.78 1.82 1.73 4,600 1.76 17.10
08-02-08 1.82 1.86 1.75 3,000 1.81 17.59
08-02-07 1.77 1.86 1.75 3,600 1.79 17.40
08-02-06 1.73 1.80 1.73 1,000 1.78 17.30
Date Open High Low Vol Cls adjCls
08-02-05 1.82 1.87 1.82 2,800 1.85 17.98
08-02-04 1.79 1.85 1.79 1,100 1.80 17.49
08-02-01 1.81 1.83 1.71 500 1.82 17.69
08-01-31 1.97 1.97 1.77 300 1.88 18.27
08-01-30 1.67 1.96 1.65 12,700 1.89 18.37
08-01-29 1.72 1.82 1.66 1,700 1.71 16.62
08-01-28 1.81 1.86 1.65 300 1.84 17.88
08-01-25 1.87 1.87 1.80 1,300 1.84 17.88
08-01-24 1.65 1.87 1.65 4,200 1.81 17.59
Date Open High Low Vol Cls adjCls
08-01-23 1.57 1.69 1.57 4,500 1.64 15.94
08-01-22 1.60 1.63 1.55 7,100 1.62 15.74
08-01-18 1.70 1.70 1.62 4,300 1.68 16.33
08-01-17 1.71 1.75 1.70 1,300 1.70 16.52
08-01-16 1.80 1.81 1.70 9,200 1.73 16.81
08-01-15 1.89 1.96 1.82 1,200 1.84 17.88
08-01-14 1.99 2.01 1.81 4,800 1.87 18.17
08-01-11 1.97 2.04 1.96 1,200 2.01 19.53
08-01-10 2.00 2.01 1.91 1,200 1.98 19.24
Date Open High Low Vol Cls adjCls
08-01-09 1.97 2.09 1.87 4,500 2.05 19.92
08-01-08 1.86 2.08 1.83 5,400 1.96 19.05
08-01-07 1.87 1.91 1.82 1,700 1.86 18.08
08-01-04 1.93 1.98 1.84 5,200 1.89 18.37
08-01-03 2.06 2.06 1.96 3,100 2.05 19.92
08-01-02 1.80 2.10 1.80 14,300 2.10 20.41
07-12-31 1.77 1.83 1.76 6,200 1.83 17.78
07-12-28 1.74 1.84 1.72 4,000 1.83 17.78
07-12-27 1.79 1.83 1.71 8,200 1.76 17.10
Date Open High Low Vol Cls adjCls
07-12-26 1.71 1.84 1.71 6,400 1.83 17.78
07-12-24 1.70 1.75 1.70 2,800 1.73 16.81
07-12-21 1.72 1.72 1.66 3,200 1.70 16.52
07-12-20 1.60 1.74 1.60 1,100 1.65 16.03
07-12-19 1.56 1.62 1.55 8,000 1.57 15.26
07-12-18 1.72 1.72 1.55 7,600 1.59 15.45
07-12-17 1.72 1.72 1.64 5,200 1.64 15.94
07-12-14 1.67 1.72 1.65 7,200 1.70 16.52
07-12-13 1.75 1.80 1.63 6,600 1.65 16.03
Date Open High Low Vol Cls adjCls
07-12-12 1.78 1.79 1.70 2,800 1.76 17.10
07-12-11 1.90 1.90 1.74 2,900 1.78 17.30
07-12-10 1.78 1.97 1.76 3,100 1.87 18.17
07-12-07 1.75 1.83 1.70 5,500 1.71 16.62
07-12-06 1.77 1.84 1.61 10,200 1.73 16.81
07-12-05 1.90 1.90 1.76 10,100 1.80 17.49
07-12-04 1.97 2.00 1.85 1,100 1.91 18.56
07-12-03 1.91 1.97 1.81 4,900 1.95 18.95
07-11-30 2.09 2.10 1.89 2,300 1.89 18.37
Date Open High Low Vol Cls adjCls
07-11-29 2.08 2.12 2.02 3,400 2.03 19.73
07-11-28 1.97 2.07 1.96 2,900 2.06 20.02
07-11-27 2.03 2.05 1.95 3,200 2.01 19.53
07-11-26 2.09 2.12 1.82 7,100 2.09 20.31
07-11-23 1.91 2.05 1.90 2,600 2.04 19.82
07-11-21 1.81 1.91 1.59 12,900 1.85 17.98
07-11-20 1.90 1.98 1.78 6,700 1.80 17.49
07-11-19 1.96 2.01 1.90 2,900 1.91 18.56
07-11-16 1.99 2.05 1.96 1,400 1.96 19.05
Date Open High Low Vol Cls adjCls
07-11-15 2.05 2.05 1.96 2,600 2.00 19.44
07-11-14 1.99 2.01 1.96 3,600 2.00 19.44
07-11-13 2.00 2.04 2.00 2,000 2.00 19.44
07-11-12 2.06 2.08 2.01 2,400 2.03 19.73
07-11-09 2.02 2.03 1.99 4,900 2.03 19.73
07-11-08 2.05 2.05 1.98 14,500 2.00 19.44
07-11-07 2.30 2.30 2.02 16,900 2.02 19.63
07-11-06 2.24 2.26 2.21 10,700 2.25 21.87
07-11-05 2.25 2.33 2.20 6,400 2.20 21.38
Date Open High Low Vol Cls adjCls
07-11-02 2.33 2.33 2.18 3,000 2.27 22.06
07-11-01 2.26 2.35 2.26 1,600 2.34 22.74
07-10-31 2.21 2.35 2.15 3,000 2.30 22.35
07-10-30 2.30 2.33 2.26 1,800 2.31 22.45
07-10-29 2.33 2.37 2.22 2,300 2.30 22.35
07-10-26 2.30 2.34 2.22 5,100 2.33 22.64
07-10-25 2.20 2.27 2.15 6,500 2.26 21.96
07-10-24 2.14 2.23 2.14 7,400 2.22 21.57
07-10-23 2.17 2.22 2.15 1,200 2.15 20.89
Date Open High Low Vol Cls adjCls
07-10-22 2.16 2.20 2.15 3,400 2.17 21.09
07-10-19 2.12 2.17 2.12 1,100 2.16 20.99
07-10-18 2.14 2.25 2.07 2,700 2.12 20.60
07-10-17 2.16 2.20 2.15 6,200 2.17 21.09
07-10-16 2.18 2.26 2.15 4,400 2.16 20.99
07-10-15 2.23 2.27 2.16 5,000 2.21 21.48
07-10-12 2.13 2.21 2.13 4,700 2.21 21.48
07-10-11 2.14 2.18 2.14 3,600 2.15 20.89
07-10-10 2.15 2.18 2.15 1,900 2.16 20.99
Date Open High Low Vol Cls adjCls
07-10-09 2.13 2.20 2.13 9,900 2.16 20.99
07-10-08 2.14 2.20 2.08 13,700 2.10 20.41
07-10-05 2.22 2.29 2.17 7,200 2.17 21.09
07-10-04 2.20 2.23 2.19 3,700 2.22 21.57
07-10-03 2.16 2.25 2.16 4,400 2.16 20.99
07-10-02 2.14 2.17 2.10 5,500 2.16 20.99
07-10-01 2.13 2.17 2.13 4,300 2.16 20.99
07-09-28 2.10 2.18 2.10 5,500 2.16 20.99
07-09-27 2.11 2.13 2.08 4,800 2.09 20.31
Date Open High Low Vol Cls adjCls
07-09-26 2.13 2.13 2.10 4,500 2.11 20.50
07-09-25 2.12 2.14 2.10 4,600 2.11 20.50
07-09-24 2.12 2.15 2.10 3,500 2.11 20.50
07-09-21 2.10 2.14 2.08 3,300 2.14 20.80
07-09-20 2.11 2.11 2.07 5,000 2.11 20.50
07-09-19 2.15 2.15 2.09 5,200 2.11 20.50
07-09-18 2.10 2.21 2.08 3,500 2.20 21.38
07-09-17 2.10 2.17 2.09 2,200 2.09 20.31
07-09-14 2.09 2.12 2.08 8,000 2.09 20.31
Date Open High Low Vol Cls adjCls
07-09-13 2.10 2.10 2.06 3,200 2.09 20.31
07-09-12 2.10 2.15 2.07 4,500 2.08 20.21
07-09-11 2.15 2.17 2.12 1,000 2.12 20.60
07-09-10 2.12 2.17 2.11 1,600 2.15 20.89
07-09-07 2.16 2.20 2.10 3,000 2.12 20.60
07-09-06 2.26 2.26 2.16 4,600 2.16 20.99
07-09-05 2.16 2.24 2.14 3,400 2.23 21.67
07-09-04 2.05 2.18 2.05 12,000 2.15 20.89
07-08-31 2.10 2.10 2.05 3,100 2.05 19.92
Date Open High Low Vol Cls adjCls
07-08-30 2.06 2.09 2.05 2,900 2.09 20.31
07-08-29 2.09 2.10 2.05 1,100 2.07 20.12
07-08-28 2.10 2.10 2.03 2,600 2.05 19.92
07-08-27 2.03 2.10 2.03 3,500 2.06 20.02
07-08-24 2.07 2.09 2.04 3,700 2.05 19.92
07-08-23 2.09 2.10 2.03 4,200 2.10 20.41
07-08-22 2.10 2.10 2.04 1,700 2.06 20.02
07-08-21 2.09 2.09 2.03 1,300 2.06 20.02
07-08-20 2.09 2.10 2.02 8,000 2.07 20.12
Date Open High Low Vol Cls adjCls
07-08-17 2.03 2.08 1.97 5,100 2.07 20.12
07-08-16 2.00 2.03 1.95 5,600 2.03 19.73
07-08-15 2.10 2.10 2.01 2,600 2.03 19.73
07-08-14 2.05 2.12 2.02 4,700 2.10 20.41
07-08-13 1.98 2.09 1.97 6,400 2.00 19.44
07-08-10 2.00 2.05 1.98 10,400 2.00 19.44
07-08-09 2.14 2.14 2.02 7,200 2.08 20.21
07-08-08 2.10 2.22 2.05 11,400 2.22 21.57
07-08-07 2.06 2.13 2.02 6,800 2.07 20.12
Date Open High Low Vol Cls adjCls
07-08-06 2.12 2.14 2.02 9,300 2.11 20.50
07-08-03 2.20 2.21 2.06 8,700 2.10 20.41
07-08-02 1.95 2.18 1.94 20,200 2.18 21.19
07-08-01 1.86 1.92 1.71 16,500 1.91 18.56
07-07-31 2.04 2.05 1.83 40,200 1.88 18.27
07-07-30 2.13 2.14 1.98 24,000 2.04 19.82
07-07-27 2.18 2.22 2.14 9,800 2.16 20.99
07-07-26 2.08 2.22 2.05 20,500 2.22 21.57
07-07-25 2.29 2.29 2.01 45,000 2.11 20.50
Date Open High Low Vol Cls adjCls
07-07-24 2.68 2.68 2.26 51,300 2.29 22.25
07-07-23 2.60 2.62 2.39 15,200 2.61 25.36
07-07-20 2.69 2.70 2.61 12,600 2.62 25.46
07-07-19 2.70 2.74 2.68 12,700 2.70 26.24
07-07-18 2.70 2.71 2.68 15,200 2.70 26.24
07-07-17 2.69 2.85 2.67 27,000 2.70 26.24
07-07-16 2.65 2.71 2.64 21,000 2.66 25.85
07-07-13 2.86 2.86 2.38 46,900 2.59 25.17
07-07-12 2.91 2.93 2.85 16,400 2.86 27.79
Date Open High Low Vol Cls adjCls
07-07-11 2.99 3.00 2.88 30,900 2.89 28.08
07-07-10 2.86 3.00 2.83 39,300 2.90 28.18
07-07-09 2.70 2.93 2.68 44,900 2.79 27.11
07-07-06 2.50 2.68 2.39 17,900 2.65 25.75
07-07-05 2.49 2.50 2.42 6,800 2.50 24.29
07-07-03 2.45 2.49 2.42 10,200 2.49 24.20
07-07-02 2.34 2.49 2.34 11,700 2.41 23.42
07-06-29 2.40 2.43 2.33 6,700 2.33 22.64
07-06-28 2.40 2.48 2.37 4,100 2.37 23.03
Date Open High Low Vol Cls adjCls
07-06-27 2.50 2.50 2.33 6,300 2.41 23.42
07-06-26 2.53 2.62 2.43 14,900 2.50 24.29
07-06-25 2.43 2.62 2.42 23,800 2.54 24.68
07-06-22 2.34 2.54 2.34 23,400 2.43 23.61
07-06-21 2.34 2.40 2.31 3,000 2.37 23.03
07-06-20 2.41 2.41 2.34 4,800 2.36 22.93
07-06-19 2.38 2.43 2.32 7,900 2.35 22.84
07-06-18 2.25 2.38 2.23 11,900 2.34 22.74
07-06-15 2.32 2.38 2.29 31,200 2.32 22.55
Date Open High Low Vol Cls adjCls
07-06-14 2.15 2.34 2.14 23,000 2.24 21.77
07-06-13 2.01 2.17 2.01 10,400 2.14 20.80
07-06-12 1.98 2.05 1.98 9,300 2.02 19.63
07-06-11 2.07 2.07 1.99 6,100 2.01 19.53
07-06-08 2.08 2.08 1.99 2,600 2.07 20.12
07-06-07 2.07 2.10 1.99 14,700 2.10 20.41
07-06-06 2.09 2.11 2.05 6,600 2.07 20.12
07-06-05 2.21 2.21 2.10 10,300 2.16 20.99
07-06-04 2.19 2.20 2.16 12,300 2.18 21.19
Date Open High Low Vol Cls adjCls
07-06-01 2.25 2.25 2.15 9,600 2.17 21.09
07-05-31 2.08 2.25 2.08 18,400 2.22 21.57
07-05-30 2.18 2.18 2.09 10,300 2.10 20.41
07-05-29 2.10 2.18 2.08 11,200 2.18 21.19
07-05-25 2.12 2.17 2.06 5,400 2.12 20.60
07-05-24 2.12 2.16 2.07 8,900 2.12 20.60
07-05-23 2.14 2.18 2.10 5,700 2.11 20.50
07-05-22 2.12 2.19 2.10 7,900 2.14 20.80
07-05-21 2.13 2.13 2.06 6,500 2.08 20.21
Date Open High Low Vol Cls adjCls
07-05-18 2.16 2.19 2.10 19,300 2.14 20.80
07-05-17 2.25 2.25 2.17 4,200 2.18 21.19
07-05-16 2.12 2.32 2.12 16,400 2.24 21.77
07-05-15 2.30 2.30 2.14 16,700 2.15 20.89
07-05-14 2.28 2.36 2.25 11,200 2.25 21.87
07-05-11 2.30 2.38 2.27 9,900 2.30 22.35
07-05-10 2.29 2.36 2.23 8,900 2.30 22.35
07-05-09 2.45 2.47 2.25 37,700 2.37 23.03
07-05-08 2.30 2.79 2.24 167,400 2.39 23.23
Date Open High Low Vol Cls adjCls
07-05-07 2.23 2.30 2.15 5,700 2.17 21.09
07-05-04 2.31 2.31 2.18 5,500 2.25 21.87
07-05-03 2.45 2.45 2.22 12,800 2.25 21.87
07-05-02 2.15 2.45 2.15 39,500 2.36 22.93
07-05-01 2.15 2.15 2.10 5,200 2.13 20.70
07-04-30 2.11 2.19 2.10 8,400 2.12 20.60
07-04-27 2.12 2.14 2.09 8,500 2.11 20.50
07-04-26 2.15 2.17 2.13 7,000 2.13 20.70
07-04-25 2.11 2.18 2.10 11,800 2.13 20.70
Date Open High Low Vol Cls adjCls
07-04-24 2.13 2.15 2.06 6,100 2.09 20.31
07-04-23 2.14 2.19 2.07 18,500 2.15 20.89
07-04-20 2.15 2.22 2.11 21,100 2.12 20.60
07-04-19 1.97 2.15 1.97 17,100 2.11 20.50
07-04-18 2.11 2.18 1.98 17,800 1.98 19.24
07-04-17 2.10 2.30 2.00 51,000 2.09 20.31
07-04-16 1.88 2.08 1.88 45,500 2.05 19.92
07-04-13 1.68 1.90 1.68 27,800 1.82 17.69
07-04-12 1.66 1.72 1.64 11,400 1.70 16.52
Date Open High Low Vol Cls adjCls
07-04-11 1.66 1.69 1.65 900 1.68 16.33
07-04-10 1.68 1.70 1.64 4,000 1.69 16.42
07-04-09 1.68 1.70 1.67 1,300 1.67 16.23
07-04-05 1.68 1.70 1.66 4,500 1.70 16.52
07-04-04 1.67 1.69 1.62 3,300 1.69 16.42
07-04-03 1.67 1.70 1.66 500 1.67 16.23
07-04-02 1.66 1.69 1.66 1,700 1.69 16.42
07-03-30 1.70 1.70 1.65 7,000 1.66 16.13
07-03-29 1.70 1.70 1.67 3,000 1.68 16.33
Date Open High Low Vol Cls adjCls
07-03-28 1.70 1.71 1.67 1,100 1.69 16.42
07-03-27 1.71 1.71 1.65 2,500 1.70 16.52
07-03-26 1.67 1.71 1.67 4,400 1.70 16.52
07-03-23 1.68 1.70 1.66 1,400 1.69 16.42
07-03-22 1.69 1.72 1.67 5,300 1.70 16.52
07-03-21 1.70 1.73 1.66 3,700 1.71 16.62
07-03-20 1.70 1.72 1.68 1,700 1.70 16.52
07-03-19 1.70 1.73 1.69 2,200 1.69 16.42
07-03-16 1.68 1.70 1.68 2,400 1.70 16.52
Date Open High Low Vol Cls adjCls
07-03-15 1.72 1.75 1.69 14,000 1.69 16.42
07-03-14 1.69 1.74 1.68 19,000 1.70 16.52
07-03-13 1.72 1.76 1.65 5,400 1.68 16.33
07-03-12 1.68 1.85 1.68 26,300 1.72 16.71
07-03-09 1.65 1.68 1.65 3,000 1.68 16.33
07-03-08 1.62 1.67 1.62 1,800 1.67 16.23
07-03-07 1.63 1.66 1.60 1,200 1.62 15.74
07-03-06 1.65 1.67 1.60 3,900 1.65 16.03
07-03-05 1.62 1.66 1.62 3,000 1.65 16.03
Date Open High Low Vol Cls adjCls
07-03-02 1.63 1.67 1.60 3,200 1.65 16.03
07-03-01 1.68 1.68 1.62 1,400 1.66 16.13
07-02-28 1.65 1.67 1.64 1,400 1.65 16.03
07-02-27 1.65 1.66 1.60 8,100 1.62 15.74
07-02-26 1.66 1.69 1.65 700 1.66 16.13
07-02-23 1.65 1.70 1.64 3,800 1.68 16.33
07-02-22 1.61 1.66 1.60 2,000 1.66 16.13
07-02-21 1.59 1.66 1.56 7,800 1.65 16.03
07-02-20 1.61 1.64 1.57 1,700 1.60 15.55
Date Open High Low Vol Cls adjCls
07-02-16 1.61 1.65 1.61 600 1.65 16.03
07-02-15 1.65 1.65 1.60 1,900 1.61 15.65
07-02-14 1.60 1.68 1.60 4,700 1.67 16.23
07-02-13 1.60 1.65 1.60 800 1.60 15.55
07-02-12 1.63 1.65 1.60 3,700 1.60 15.55
07-02-09 1.66 1.66 1.61 2,700 1.65 16.03
07-02-08 1.62 1.66 1.62 1,600 1.66 16.13
07-02-07 1.62 1.68 1.62 2,800 1.66 16.13
07-02-06 1.64 1.68 1.64 1,300 1.65 16.03
Date Open High Low Vol Cls adjCls
07-02-05 1.69 1.70 1.66 1,500 1.67 16.23
07-02-02 1.67 1.69 1.65 2,200 1.66 16.13
07-02-01 1.64 1.68 1.60 4,500 1.67 16.23
07-01-31 1.62 1.64 1.56 300 1.62 15.74
07-01-30 1.60 1.64 1.58 500 1.62 15.74
07-01-29 1.62 1.62 1.54 2,900 1.62 15.74
07-01-26 1.55 1.61 1.55 2,800 1.60 15.55
07-01-25 1.55 1.58 1.49 8,200 1.56 15.16
07-01-24 1.61 1.62 1.50 12,700 1.57 15.26
Date Open High Low Vol Cls adjCls
07-01-23 1.65 1.65 1.56 2,800 1.58 15.35
07-01-22 1.62 1.66 1.46 5,600 1.60 15.55
07-01-19 1.64 1.67 1.62 10,200 1.64 15.94
07-01-18 1.68 1.68 1.64 2,300 1.64 15.94
07-01-17 1.63 1.68 1.63 20,700 1.68 16.33
07-01-16 1.65 1.67 1.64 16,000 1.64 15.94
07-01-12 1.67 1.67 1.65 6,200 1.65 16.03
07-01-11 1.66 1.67 1.65 9,000 1.67 16.23
07-01-10 1.70 1.70 1.65 4,700 1.65 16.03
Date Open High Low Vol Cls adjCls
07-01-09 1.70 1.74 1.68 2,500 1.72 16.71
07-01-08 1.70 1.75 1.70 1,900 1.73 16.81
07-01-05 1.71 1.71 1.69 800 1.69 16.42
07-01-04 1.70 1.72 1.67 1,500 1.71 16.62
07-01-03 1.65 1.72 1.65 1,700 1.72 16.71
06-12-29 1.75 1.75 1.65 5,300 1.68 16.33
06-12-28 1.69 1.78 1.65 16,000 1.78 17.30
06-12-27 1.69 1.70 1.65 1,100 1.70 16.52
06-12-26 1.66 1.73 1.65 3,400 1.70 16.52
Date Open High Low Vol Cls adjCls
06-12-22 1.72 1.73 1.68 2,300 1.68 16.33
06-12-21 1.68 1.74 1.63 5,100 1.73 16.81
06-12-20 1.50 1.70 1.50 5,800 1.68 16.33
06-12-19 1.52 1.66 1.50 3,700 1.66 16.13
06-12-18 1.60 1.61 1.46 6,300 1.50 14.58
06-12-15 1.63 1.65 1.60 700 1.61 15.65
06-12-14 1.61 1.67 1.60 3,700 1.67 16.23
06-12-13 1.65 1.65 1.60 700 1.62 15.74
06-12-12 1.66 1.66 1.65 1,400 1.65 16.03
Date Open High Low Vol Cls adjCls
06-12-11 1.67 1.70 1.65 2,700 1.65 16.03
06-12-08 1.68 1.71 1.68 2,300 1.70 16.52
06-12-07 1.66 1.70 1.66 500 1.69 16.42
06-12-06 1.70 1.70 1.66 800 1.70 16.52
06-12-05 1.66 1.71 1.65 1,500 1.69 16.42
06-12-04 1.70 1.70 1.66 400 1.70 16.52
06-12-01 1.70 1.71 1.65 2,300 1.70 16.52
06-11-30 1.65 1.71 1.60 4,200 1.70 16.52
06-11-29 1.58 1.71 1.58 3,200 1.58 15.35
Date Open High Low Vol Cls adjCls
06-11-28 1.65 1.66 1.53 4,600 1.61 15.65
06-11-27 1.72 1.76 1.65 3,800 1.67 16.23
06-11-24 1.67 1.75 1.64 1,500 1.75 17.01
06-11-22 1.74 1.74 1.71 900 1.71 16.62
06-11-21 1.70 1.78 1.70 8,300 1.76 17.10
06-11-20 1.73 1.73 1.67 2,100 1.73 16.81
06-11-17 1.69 1.72 1.56 2,300 1.72 16.71
06-11-16 1.58 1.69 1.58 4,100 1.67 16.23
06-11-15 1.51 1.64 1.51 3,100 1.58 15.35
Date Open High Low Vol Cls adjCls
06-11-14 1.62 1.66 1.25 5,300 1.58 15.35
06-11-13 1.72 1.72 1.66 3,300 1.69 16.42
06-11-10 1.64 1.65 1.64 900 1.65 16.03
06-11-09 1.64 1.73 1.56 5,800 1.62 15.74
06-11-08 1.65 1.73 1.65 2,300 1.65 16.03
06-11-07 1.69 1.71 1.66 1,600 1.71 16.62
06-11-06 1.66 1.72 1.66 2,000 1.71 16.62
06-11-03 1.68 1.76 1.67 1,200 1.68 16.33
06-11-02 1.70 1.73 1.68 1,400 1.68 16.33
Date Open High Low Vol Cls adjCls
06-11-01 1.71 1.71 1.67 1,300 1.70 16.52
06-10-31 1.75 1.75 1.69 1,100 1.69 16.42
06-10-30 1.75 1.79 1.66 5,400 1.77 17.20
06-10-27 1.65 1.74 1.65 1,500 1.74 16.91
06-10-26 1.73 1.74 1.68 2,700 1.69 16.42
06-10-25 1.75 1.76 1.73 2,400 1.75 17.01
06-10-24 1.65 1.74 1.65 4,200 1.74 16.91
06-10-23 1.64 1.73 1.63 3,100 1.71 16.62
06-10-20 1.67 1.69 1.62 2,600 1.62 15.74
Date Open High Low Vol Cls adjCls
06-10-19 1.71 1.71 1.65 2,400 1.66 16.13
06-10-18 1.69 1.73 1.69 2,500 1.71 16.62
06-10-17 1.64 1.70 1.64 3,600 1.68 16.33
06-10-16 1.65 1.69 1.64 1,000 1.67 16.23
06-10-13 1.65 1.69 1.65 1,400 1.69 16.42
06-10-12 1.62 1.70 1.62 5,900 1.68 16.33
06-10-11 1.72 1.74 1.68 1,300 1.70 16.52
06-10-10 1.75 1.78 1.64 3,900 1.70 16.52
06-10-09 1.72 1.80 1.67 6,000 1.74 16.91
Date Open High Low Vol Cls adjCls
06-10-06 1.70 1.71 1.63 2,600 1.69 16.42
06-10-05 1.70 1.70 1.64 3,300 1.69 16.42
06-10-04 1.64 1.73 1.64 2,300 1.70 16.52
06-10-03 1.71 1.73 1.60 3,600 1.69 16.42
06-10-02 1.69 1.77 1.62 9,100 1.73 16.81
06-09-29 1.72 1.72 1.55 8,700 1.69 16.42
06-09-28 1.54 1.70 1.53 15,700 1.68 16.33
06-09-27 1.54 1.55 1.45 1,700 1.52 14.77
06-09-26 1.33 1.55 1.33 6,600 1.52 14.77
Date Open High Low Vol Cls adjCls
06-09-25 1.41 1.45 1.35 4,200 1.35 13.12
06-09-22 1.41 1.48 1.41 1,400 1.44 13.99
06-09-21 1.55 1.55 1.36 7,000 1.43 13.90
06-09-20 1.62 1.62 1.49 4,500 1.57 15.26
06-09-19 1.64 1.68 1.61 1,400 1.61 15.65
06-09-18 1.62 1.65 1.60 5,100 1.64 15.94
06-09-15 1.61 1.65 1.51 20,500 1.60 15.55
06-09-14 1.75 1.75 1.61 5,200 1.61 15.65
06-09-13 1.80 1.80 1.67 4,900 1.75 17.01
Date Open High Low Vol Cls adjCls
06-09-12 1.82 1.82 1.72 6,200 1.77 17.20
06-09-11 1.85 1.88 1.72 7,800 1.82 17.69
06-09-08 1.85 1.90 1.80 17,200 1.86 18.08
06-09-07 1.79 1.84 1.76 14,900 1.83 17.78
06-09-06 1.67 1.84 1.66 8,200 1.84 17.88
06-09-05 1.69 1.80 1.61 8,900 1.74 16.91
06-09-01 1.70 1.79 1.70 9,300 1.70 16.52
06-08-31 1.75 1.80 1.72 19,700 1.72 16.71
06-08-30 1.65 1.75 1.62 18,700 1.75 17.01
Date Open High Low Vol Cls adjCls
06-08-29 1.53 1.65 1.53 12,500 1.64 15.94
06-08-28 1.55 1.58 1.42 5,600 1.56 15.16
06-08-25 1.55 1.56 1.50 4,000 1.52 14.77
06-08-24 1.56 1.57 1.54 8,200 1.55 15.06
06-08-23 1.42 1.54 1.35 17,100 1.53 14.87
06-08-22 1.32 1.43 1.31 9,200 1.43 13.90
06-08-21 1.39 1.41 1.28 5,200 1.34 13.02
06-08-18 1.37 1.41 1.35 800 1.40 13.61
06-08-17 1.42 1.42 1.37 1,400 1.38 13.41
Date Open High Low Vol Cls adjCls
06-08-16 1.37 1.47 1.30 4,400 1.40 13.61
06-08-15 1.48 1.49 1.37 4,900 1.41 13.70
06-08-14 1.40 1.50 1.39 1,600 1.43 13.90
06-08-11 1.55 1.55 1.42 7,600 1.42 13.80
06-08-10 1.37 1.38 1.32 1,100 1.37 13.31
06-08-09 1.40 1.40 1.32 2,700 1.35 13.12
06-08-08 1.38 1.42 1.36 5,500 1.42 13.80
06-08-07 1.37 1.39 1.30 2,900 1.38 13.41
06-08-04 1.28 1.39 1.28 2,000 1.35 13.12
Date Open High Low Vol Cls adjCls
06-08-03 1.25 1.33 1.25 2,300 1.26 12.24
06-08-02 1.26 1.27 1.24 2,400 1.27 12.34
06-08-01 1.27 1.27 1.21 3,700 1.25 12.15
06-07-31 1.39 1.39 1.28 7,500 1.29 12.54
06-07-28 1.20 1.34 1.19 11,000 1.32 12.83
06-07-27 1.14 1.23 1.12 11,600 1.18 11.47
06-07-26 1.20 1.20 1.13 5,900 1.15 11.18
06-07-25 1.07 1.19 1.07 6,900 1.19 11.56
06-07-24 1.02 1.04 0.99 4,900 1.03 10.01
Date Open High Low Vol Cls adjCls
06-07-21 1.01 1.08 0.98 2,100 1.01 9.82
06-07-20 1.15 1.15 0.98 5,200 1.03 10.01
06-07-19 1.08 1.15 1.05 3,100 1.06 10.30
06-07-18 1.00 1.08 1.00 2,300 1.08 10.50
06-07-17 0.99 1.08 0.99 5,000 1.03 10.01
06-07-14 1.05 1.06 0.98 3,300 1.01 9.82
06-07-13 1.03 1.03 0.98 3,100 1.01 9.82
06-07-12 1.04 1.07 1.01 9,900 1.07 10.40
06-07-11 1.03 1.05 1.01 3,300 1.01 9.82
Date Open High Low Vol Cls adjCls
06-07-10 1.03 1.06 1.02 1,700 1.05 10.20
06-07-07 1.03 1.04 1.03 200 1.04 10.11
06-07-06 1.03 1.07 1.03 400 1.06 10.30
06-07-05 1.03 1.08 1.03 1,500 1.08 10.50
06-07-03 1.03 1.05 1.02 500 1.05 10.20
06-06-30 1.05 1.10 1.05 3,400 1.05 10.20
06-06-29 1.03 1.06 1.03 1,400 1.05 10.20
06-06-28 1.07 1.08 1.02 0 1.06 10.30
06-06-27 1.10 1.10 1.02 4,900 1.02 9.91
Date Open High Low Vol Cls adjCls
06-06-26 1.08 1.10 1.08 700 1.08 10.50
06-06-23 1.08 1.10 1.08 1,800 1.09 10.59
06-06-22 1.06 1.08 1.04 1,800 1.07 10.40
06-06-21 1.05 1.05 1.03 3,100 1.04 10.11
06-06-20 1.05 1.05 1.05 0 1.05 10.20
06-06-19 1.05 1.05 1.05 1,000 1.05 10.20
06-06-16 1.04 1.08 1.04 7,100 1.08 10.50
06-06-15 1.06 1.08 1.06 2,000 1.08 10.50
06-06-14 1.06 1.10 1.06 5,100 1.10 10.69
Date Open High Low Vol Cls adjCls
06-06-13 1.05 1.08 1.05 3,200 1.08 10.50
06-06-12 1.05 1.08 1.05 3,100 1.07 10.40
06-06-09 1.10 1.10 1.08 3,500 1.10 10.69
06-06-08 1.08 1.10 1.05 6,200 1.10 10.69
06-06-07 1.10 1.10 1.08 800 1.08 10.50
06-06-06 1.09 1.09 1.08 1,100 1.08 10.50
06-06-05 1.12 1.12 1.08 1,400 1.10 10.69
06-06-02 1.10 1.11 1.10 3,000 1.10 10.69
06-06-01 1.08 1.08 1.07 800 1.07 10.40
Date Open High Low Vol Cls adjCls
06-05-31 1.07 1.11 1.07 2,000 1.10 10.69
06-05-30 1.14 1.14 1.11 500 1.11 10.79
06-05-26 1.11 1.13 1.07 3,000 1.13 10.98
06-05-25 1.10 1.13 1.09 1,200 1.12 10.88
06-05-24 1.11 1.13 1.11 1,400 1.11 10.79
06-05-23 1.11 1.13 1.10 900 1.12 10.88
06-05-22 1.13 1.13 1.10 1,700 1.11 10.79
06-05-19 1.10 1.18 1.09 8,400 1.12 10.88
06-05-18 1.06 1.11 1.06 13,600 1.07 10.40
Date Open High Low Vol Cls adjCls
06-05-17 1.08 1.11 1.07 6,300 1.09 10.59
06-05-16 1.05 1.12 1.05 2,500 1.11 10.79
06-05-15 1.11 1.12 1.08 8,200 1.10 10.69
06-05-12 1.12 1.12 1.08 5,200 1.10 10.69
06-05-11 1.10 1.10 1.08 900 1.10 10.69
06-05-10 1.07 1.13 1.07 1,200 1.08 10.50
06-05-09 1.10 1.12 1.06 3,000 1.09 10.59
06-05-08 1.08 1.13 1.08 1,900 1.09 10.59
06-05-05 1.13 1.13 1.09 2,600 1.11 10.79
Date Open High Low Vol Cls adjCls
06-05-04 1.04 1.13 1.04 6,200 1.09 10.59
06-05-03 1.10 1.12 1.07 3,600 1.08 10.50
06-05-02 1.03 1.12 1.03 1,800 1.10 10.69
06-05-01 1.15 1.15 1.06 5,000 1.08 10.50
06-04-28 1.03 1.12 1.03 4,000 1.10 10.69
06-04-27 1.05 1.15 1.05 3,600 1.15 11.18
06-04-26 1.13 1.13 1.10 5,100 1.11 10.79
06-04-25 1.13 1.13 1.08 800 1.11 10.79
06-04-24 1.15 1.15 1.10 700 1.15 11.18
Date Open High Low Vol Cls adjCls
06-04-21 1.15 1.17 1.11 2,800 1.14 11.08
06-04-20 1.11 1.15 1.11 3,600 1.13 10.98
06-04-19 1.05 1.11 1.05 2,300 1.10 10.69
06-04-18 1.05 1.10 1.01 5,500 1.07 10.40
06-04-17 1.03 1.14 1.03 8,700 1.10 10.69
06-04-13 1.12 1.14 1.00 5,900 1.13 10.98
06-04-12 1.14 1.15 1.14 1,300 1.15 11.18
06-04-11 1.17 1.17 1.13 3,900 1.14 11.08
06-04-10 1.20 1.20 1.13 2,200 1.18 11.47
Date Open High Low Vol Cls adjCls
06-04-07 1.11 1.20 1.10 5,100 1.17 11.37
06-04-06 1.11 1.15 1.11 2,100 1.14 11.08
06-04-05 1.19 1.19 1.12 3,400 1.12 10.88
06-04-04 1.19 1.19 1.14 1,200 1.16 11.27
06-04-03 1.15 1.19 1.14 4,800 1.14 11.08
06-03-31 1.16 1.21 1.16 3,800 1.19 11.56
06-03-30 1.25 1.25 1.15 5,900 1.18 11.47
06-03-29 1.15 1.23 1.14 11,300 1.23 11.95
06-03-28 0.95 1.19 0.91 40,600 1.13 10.98
Date Open High Low Vol Cls adjCls
06-03-27 1.55 1.59 1.06 58,200 1.18 11.47
06-03-24 1.37 1.50 1.37 5,400 1.50 14.58
06-03-23 1.37 1.44 1.36 3,000 1.42 13.80
06-03-22 1.45 1.48 1.36 6,000 1.43 13.90
06-03-21 1.45 1.53 1.43 3,000 1.45 14.09
06-03-20 1.47 1.47 1.44 1,600 1.44 13.99
06-03-17 1.41 1.55 1.41 1,300 1.55 15.06
06-03-16 1.55 1.55 1.41 3,900 1.43 13.90
06-03-15 1.55 1.55 1.51 3,400 1.51 14.67
Date Open High Low Vol Cls adjCls
06-03-14 1.49 1.55 1.49 7,000 1.51 14.67
06-03-13 1.40 1.47 1.38 6,100 1.47 14.29
06-03-10 1.48 1.50 1.35 9,300 1.38 13.41
06-03-09 1.65 1.72 1.38 17,000 1.53 14.87
06-03-08 1.69 1.74 1.65 2,500 1.71 16.62
06-03-07 1.66 1.75 1.63 12,500 1.69 16.42
06-03-06 1.65 1.65 1.60 7,800 1.65 16.03
06-03-03 1.46 1.65 1.32 21,500 1.64 15.94
06-03-02 1.41 1.47 1.40 4,100 1.47 14.29
Date Open High Low Vol Cls adjCls
06-03-01 1.40 1.44 1.40 2,800 1.43 13.90
06-02-28 1.41 1.44 1.39 10,100 1.40 13.61
06-02-27 1.41 1.44 1.39 8,300 1.42 13.80
06-02-24 1.39 1.41 1.38 5,000 1.41 13.70
06-02-23 1.40 1.41 1.39 4,400 1.40 13.61
06-02-22 1.38 1.42 1.38 2,900 1.39 13.51
06-02-21 1.40 1.42 1.40 2,900 1.40 13.61
06-02-17 1.40 1.44 1.40 700 1.40 13.61
06-02-16 1.45 1.45 1.40 3,900 1.42 13.80
Date Open High Low Vol Cls adjCls
06-02-15 1.42 1.45 1.41 7,300 1.45 14.09
06-02-14 1.39 1.42 1.39 4,800 1.42 13.80
06-02-13 1.43 1.43 1.40 4,500 1.40 13.61
06-02-10 1.39 1.43 1.38 3,400 1.42 13.80
06-02-09 1.39 1.40 1.39 500 1.40 13.61
06-02-08 1.42 1.42 1.40 1,600 1.40 13.61
06-02-07 1.37 1.41 1.37 4,900 1.41 13.70
06-02-06 1.36 1.41 1.36 2,100 1.40 13.61
06-02-03 1.35 1.43 1.35 10,000 1.41 13.70
Date Open High Low Vol Cls adjCls
06-02-02 1.45 1.45 1.37 25,700 1.40 13.61
06-02-01 1.37 1.41 1.37 7,900 1.41 13.70
06-01-31 1.40 1.42 1.38 5,900 1.40 13.61
06-01-30 1.37 1.42 1.37 3,700 1.40 13.61
06-01-27 1.38 1.41 1.38 5,400 1.40 13.61
06-01-26 1.41 1.41 1.39 4,000 1.40 13.61
06-01-25 1.43 1.45 1.37 3,600 1.40 13.61
06-01-24 1.40 1.43 1.39 2,500 1.42 13.80
06-01-23 1.41 1.43 1.37 5,600 1.41 13.70
Date Open High Low Vol Cls adjCls
06-01-20 1.38 1.45 1.38 4,900 1.45 14.09
06-01-19 1.41 1.47 1.41 2,100 1.41 13.70
06-01-18 1.42 1.42 1.40 600 1.41 13.70
06-01-17 1.42 1.45 1.40 3,400 1.43 13.90
06-01-13 1.40 1.40 1.35 5,100 1.40 13.61
06-01-12 1.41 1.42 1.39 6,200 1.39 13.51
06-01-11 1.41 1.43 1.40 2,800 1.41 13.70
06-01-10 1.48 1.49 1.43 9,500 1.43 13.90
06-01-09 1.53 1.53 1.46 6,000 1.46 14.19
Date Open High Low Vol Cls adjCls
06-01-06 1.50 1.55 1.43 35,100 1.49 14.48
06-01-05 1.34 1.49 1.31 27,100 1.49 14.48
06-01-04 1.30 1.35 1.30 5,000 1.34 13.02
06-01-03 1.34 1.35 1.30 10,600 1.35 13.12
05-12-30 1.28 1.35 1.28 4,200 1.32 12.83
05-12-29 1.35 1.35 1.29 3,500 1.34 13.02
05-12-28 1.27 1.35 1.27 4,500 1.35 13.12
05-12-27 1.33 1.33 1.27 13,400 1.33 12.92
05-12-23 1.33 1.36 1.31 4,600 1.31 12.73
Date Open High Low Vol Cls adjCls
05-12-22 1.30 1.35 1.30 3,900 1.33 12.92
05-12-21 1.35 1.35 1.25 10,300 1.34 13.02
05-12-20 1.26 1.32 1.25 9,800 1.30 12.63
05-12-19 1.25 1.35 1.25 13,400 1.30 12.63
05-12-16 1.25 1.30 1.25 2,200 1.27 12.34
05-12-15 1.30 1.31 1.24 10,100 1.25 12.15
05-12-14 1.32 1.35 1.27 10,000 1.28 12.44
05-12-13 1.35 1.40 1.29 10,000 1.33 12.92
05-12-12 1.24 1.36 1.24 22,900 1.31 12.73
Date Open High Low Vol Cls adjCls
05-12-09 1.23 1.31 1.23 8,100 1.30 12.63
05-12-08 1.20 1.24 1.20 4,100 1.24 12.05
05-12-07 1.27 1.27 1.24 1,400 1.25 12.15
05-12-06 1.27 1.28 1.23 6,600 1.26 12.24
05-12-05 1.22 1.29 1.22 8,700 1.26 12.24
05-12-02 1.24 1.26 1.20 6,300 1.23 11.95
05-12-01 1.17 1.27 1.17 8,800 1.27 12.34
05-11-30 1.18 1.22 1.16 5,700 1.20 11.66
05-11-29 1.16 1.21 1.15 6,000 1.21 11.76
Date Open High Low Vol Cls adjCls
05-11-28 1.14 1.19 1.14 5,200 1.15 11.18
05-11-25 1.18 1.23 1.12 5,400 1.12 10.88
05-11-23 1.15 1.20 1.14 11,000 1.16 11.27
05-11-22 1.13 1.20 1.13 9,200 1.14 11.08
05-11-21 1.15 1.19 1.13 12,100 1.15 11.18
05-11-18 1.19 1.23 1.16 6,800 1.17 11.37
05-11-17 1.17 1.22 1.17 7,300 1.21 11.76
05-11-16 1.24 1.24 1.18 13,000 1.20 11.66
05-11-15 1.20 1.25 1.20 5,000 1.24 12.05
Date Open High Low Vol Cls adjCls
05-11-14 1.25 1.25 1.19 10,100 1.24 12.05
05-11-11 1.24 1.24 1.16 5,200 1.21 11.76
05-11-10 1.25 1.25 1.17 3,200 1.21 11.76
05-11-09 1.19 1.24 1.16 6,200 1.24 12.05
05-11-08 1.25 1.30 1.20 15,200 1.20 11.66
05-11-07 1.34 1.35 1.23 13,100 1.27 12.34
05-11-04 1.29 1.36 1.25 19,100 1.30 12.63
05-11-03 1.30 1.36 1.25 45,200 1.30 12.63
05-11-02 1.29 1.30 1.22 26,900 1.30 12.63
Date Open High Low Vol Cls adjCls
05-11-01 1.12 1.27 1.12 54,400 1.26 12.24
05-10-31 1.02 1.15 1.02 18,200 1.12 10.88
05-10-28 1.05 1.10 1.00 14,500 1.01 9.82
05-10-27 1.05 1.09 1.02 11,400 1.03 10.01
05-10-26 1.06 1.06 0.95 15,700 1.01 9.82
05-10-25 1.05 1.09 1.04 15,900 1.06 10.30
05-10-24 1.05 1.05 1.00 7,400 1.03 10.01
05-10-21 1.07 1.09 1.04 7,000 1.06 10.30
05-10-20 1.14 1.15 1.06 3,800 1.09 10.59
Date Open High Low Vol Cls adjCls
05-10-19 1.01 1.15 1.01 40,200 1.13 10.98
05-10-18 0.99 1.14 0.99 49,300 1.10 10.69
05-10-17 0.90 1.04 0.90 13,300 1.00 9.72
05-10-14 0.95 0.95 0.88 9,100 0.95 9.23
05-10-13 0.81 0.96 0.81 11,200 0.86 8.36
05-10-12 0.90 0.90 0.87 3,900 0.87 8.45
05-10-11 0.98 0.98 0.86 13,200 0.90 8.75
05-10-10 0.85 0.94 0.85 11,500 0.90 8.75
05-10-07 0.88 0.89 0.85 5,300 0.87 8.45
Date Open High Low Vol Cls adjCls
05-10-06 0.89 0.92 0.81 8,900 0.85 8.26
05-10-05 0.95 0.98 0.88 3,800 0.92 8.94
05-10-04 0.95 0.97 0.89 12,400 0.93 9.04
05-10-03 0.88 0.98 0.88 4,500 0.91 8.84
05-09-30 0.91 0.98 0.89 15,400 0.89 8.65
05-09-29 0.86 1.00 0.86 33,700 0.93 9.04
05-09-28 0.80 0.85 0.79 10,600 0.85 8.26
05-09-27 0.79 0.80 0.77 8,200 0.80 7.77
05-09-26 0.76 0.80 0.76 9,300 0.79 7.68
Date Open High Low Vol Cls adjCls
05-09-23 0.75 0.80 0.73 7,600 0.76 7.39
05-09-22 0.73 0.78 0.73 12,200 0.78 7.58
05-09-21 0.73 0.76 0.73 5,200 0.75 7.29
05-09-20 0.72 0.76 0.71 4,600 0.75 7.29
05-09-19 0.76 0.77 0.71 7,400 0.71 6.90
05-09-16 0.74 0.76 0.73 10,900 0.75 7.29
05-09-15 0.71 0.74 0.71 8,900 0.72 7.00
05-09-14 0.71 0.75 0.71 3,900 0.71 6.90
05-09-13 0.70 0.73 0.69 6,000 0.72 7.00
Date Open High Low Vol Cls adjCls
05-09-12 0.74 0.74 0.70 4,500 0.72 7.00
05-09-09 0.70 0.75 0.70 1,400 0.74 7.19
05-09-08 0.70 0.75 0.70 8,300 0.74 7.19
05-09-07 0.71 0.74 0.65 17,600 0.70 6.80
05-09-06 0.70 0.75 0.70 2,200 0.71 6.90
05-09-02 0.71 0.71 0.70 5,500 0.70 6.80
05-09-01 0.73 0.75 0.71 2,100 0.71 6.90
05-08-31 0.75 0.76 0.73 7,300 0.75 7.29
05-08-30 0.75 0.75 0.69 2,600 0.71 6.90
Date Open High Low Vol Cls adjCls
05-08-29 0.75 0.75 0.72 5,700 0.75 7.29
05-08-26 0.73 0.75 0.72 4,100 0.75 7.29
05-08-25 0.72 0.75 0.72 700 0.75 7.29
05-08-24 0.73 0.75 0.71 5,000 0.72 7.00
05-08-23 0.74 0.79 0.73 6,200 0.79 7.68
05-08-22 0.76 0.80 0.76 5,000 0.79 7.68
05-08-19 0.68 0.79 0.68 1,400 0.79 7.68
05-08-18 0.70 0.75 0.69 1,500 0.74 7.19
05-08-17 0.75 0.75 0.70 2,000 0.75 7.29
Date Open High Low Vol Cls adjCls
05-08-16 0.73 0.74 0.70 1,700 0.73 7.09
05-08-15 0.80 0.80 0.73 6,100 0.75 7.29
05-08-12 0.77 0.83 0.76 7,400 0.81 7.87
05-08-11 0.73 0.81 0.73 1,900 0.76 7.39
05-08-10 0.76 0.82 0.72 12,400 0.80 7.77
05-08-09 0.75 0.79 0.75 600 0.79 7.68
05-08-08 0.76 0.77 0.75 2,800 0.75 7.29
05-08-05 0.77 0.78 0.74 1,000 0.76 7.39
05-08-04 0.79 0.79 0.73 1,500 0.76 7.39
Date Open High Low Vol Cls adjCls
05-08-03 0.74 0.80 0.74 3,600 0.80 7.77
05-08-02 0.80 0.80 0.77 1,300 0.79 7.68
05-08-01 0.80 0.80 0.77 8,400 0.78 7.58
05-07-29 0.85 0.85 0.78 4,900 0.82 7.97
05-07-28 0.88 0.88 0.77 16,300 0.82 7.97
05-07-27 0.85 0.88 0.77 13,100 0.77 7.48
05-07-26 0.79 0.84 0.76 30,600 0.84 8.16
05-07-25 0.80 0.80 0.70 2,600 0.77 7.48
05-07-22 0.79 0.80 0.72 10,600 0.75 7.29
Date Open High Low Vol Cls adjCls
05-07-21 0.75 0.79 0.69 6,700 0.77 7.48
05-07-20 0.69 0.77 0.67 4,900 0.72 7.00
05-07-19 0.70 0.72 0.68 10,100 0.71 6.90
05-07-18 0.64 0.70 0.64 3,900 0.69 6.71
05-07-15 0.64 0.70 0.61 19,700 0.70 6.80
05-07-14 0.65 0.72 0.62 13,200 0.72 7.00
05-07-13 0.61 0.66 0.61 5,500 0.65 6.32
05-07-12 0.64 0.64 0.62 5,500 0.63 6.12
05-07-11 0.61 0.70 0.61 3,500 0.66 6.41
Date Open High Low Vol Cls adjCls
05-07-08 0.60 0.68 0.57 12,500 0.64 6.22
05-07-07 0.56 0.62 0.56 5,200 0.62 6.03
05-07-06 0.56 0.63 0.56 18,500 0.61 5.93
05-07-05 0.60 0.65 0.55 14,600 0.64 6.22
05-07-01 0.65 0.65 0.60 7,800 0.61 5.93
05-06-30 0.67 0.67 0.61 5,300 0.61 5.93
05-06-29 0.61 0.66 0.61 4,200 0.63 6.12
05-06-28 0.66 0.66 0.60 6,400 0.61 5.93
05-06-27 0.65 0.69 0.60 6,400 0.68 6.61
Date Open High Low Vol Cls adjCls
05-06-24 0.68 0.68 0.63 5,500 0.65 6.32
05-06-23 0.70 0.70 0.68 2,500 0.69 6.71
05-06-22 0.70 0.72 0.70 3,500 0.70 6.80
05-06-21 0.72 0.72 0.70 1,400 0.72 7.00
05-06-20 0.72 0.75 0.70 2,800 0.72 7.00
05-06-17 0.75 0.75 0.73 700 0.73 7.09
05-06-16 0.75 0.78 0.75 500 0.75 7.29
05-06-15 0.72 0.78 0.70 6,600 0.75 7.29
05-06-14 0.78 0.78 0.72 4,600 0.74 7.19
Date Open High Low Vol Cls adjCls
05-06-13 0.72 0.78 0.72 1,200 0.75 7.29
05-06-10 0.72 0.75 0.72 1,900 0.75 7.29
05-06-09 0.77 0.78 0.72 1,300 0.75 7.29
05-06-08 0.68 0.78 0.68 9,900 0.72 7.00
05-06-07 0.70 0.70 0.67 2,000 0.68 6.61
05-06-06 0.72 0.72 0.70 3,600 0.70 6.80
05-06-03 0.72 0.75 0.72 2,200 0.73 7.09
05-06-02 0.72 0.80 0.72 3,400 0.73 7.09
05-06-01 0.70 0.77 0.70 3,800 0.74 7.19
Date Open High Low Vol Cls adjCls
05-05-31 0.73 0.77 0.71 4,200 0.75 7.29
05-05-27 0.75 0.77 0.72 1,000 0.76 7.39
05-05-26 0.75 0.75 0.72 1,800 0.75 7.29
05-05-25 0.74 0.75 0.74 2,200 0.75 7.29
05-05-24 0.76 0.79 0.72 600 0.79 7.68
05-05-23 0.84 0.84 0.76 1,700 0.78 7.58
05-05-20 0.81 0.83 0.76 17,200 0.81 7.87
05-05-19 0.80 0.85 0.80 10,000 0.81 7.87
05-05-18 0.70 0.84 0.70 20,300 0.81 7.87
Date Open High Low Vol Cls adjCls
05-05-17 0.66 0.76 0.65 3,600 0.75 7.29
05-05-16 0.72 0.74 0.61 1,100 0.73 7.09
05-05-13 0.75 0.75 0.72 3,400 0.73 7.09
05-05-12 0.76 0.83 0.75 2,500 0.75 7.29
05-05-11 0.75 0.84 0.63 25,900 0.84 8.16
05-05-10 0.79 0.80 0.69 2,100 0.79 7.68
05-05-09 0.69 0.80 0.69 1,900 0.80 7.77
05-05-06 0.73 0.77 0.71 3,700 0.74 7.19
05-05-05 0.87 0.89 0.68 11,200 0.79 7.68
Date Open High Low Vol Cls adjCls
05-05-04 0.64 0.85 0.57 32,300 0.83 8.07
05-05-03 0.52 0.67 0.52 13,900 0.67 6.51
05-05-02 0.60 0.61 0.53 6,000 0.56 5.44
05-04-29 0.64 0.65 0.61 3,600 0.61 5.93
05-04-28 0.68 0.69 0.61 13,400 0.63 6.12
05-04-27 0.72 0.72 0.69 11,000 0.70 6.80
05-04-26 0.76 0.78 0.73 7,700 0.73 7.09
05-04-25 0.73 0.77 0.73 4,900 0.76 7.39
05-04-22 0.73 0.73 0.70 2,100 0.73 7.09
Date Open High Low Vol Cls adjCls
05-04-21 0.79 0.79 0.71 1,400 0.73 7.09
05-04-20 0.79 0.79 0.73 2,700 0.79 7.68
05-04-19 0.72 0.75 0.70 31,300 0.74 7.19
05-04-18 0.65 0.75 0.65 1,800 0.70 6.80
05-04-15 0.70 0.75 0.60 6,400 0.70 6.80
05-04-14 0.77 0.77 0.70 4,700 0.70 6.80
05-04-13 0.71 0.81 0.71 5,700 0.76 7.39
05-04-12 0.78 0.82 0.76 5,900 0.76 7.39
05-04-11 0.81 0.81 0.79 7,400 0.80 7.77
Date Open High Low Vol Cls adjCls
05-04-08 0.83 0.83 0.78 6,300 0.79 7.68
05-04-07 0.82 0.83 0.78 5,200 0.81 7.87
05-04-06 0.75 0.85 0.71 19,300 0.82 7.97
05-04-05 0.66 0.76 0.66 9,800 0.76 7.39
05-04-04 0.74 0.74 0.65 8,700 0.68 6.61
05-04-01 0.75 0.79 0.65 19,400 0.71 6.90
05-03-31 0.75 0.79 0.75 16,900 0.75 7.29
05-03-30 0.81 0.82 0.67 38,500 0.82 7.97
05-03-29 0.93 0.93 0.87 6,200 0.88 8.55
Date Open High Low Vol Cls adjCls
05-03-28 0.92 0.98 0.92 6,800 0.96 9.33
05-03-24 1.05 1.05 0.91 20,600 0.98 9.52
05-03-23 1.10 1.10 0.86 20,900 1.00 9.72
05-03-22 1.08 1.10 1.05 5,400 1.05 10.20
05-03-21 1.03 1.12 1.03 3,100 1.12 10.88
05-03-18 1.14 1.14 1.05 2,700 1.08 10.50
05-03-17 1.05 1.15 1.02 4,000 1.15 11.18
05-03-16 1.16 1.16 1.02 9,300 1.05 10.20
05-03-15 1.14 1.18 1.14 1,200 1.15 11.18
Date Open High Low Vol Cls adjCls
05-03-14 1.14 1.16 1.14 6,100 1.14 11.08
05-03-11 1.15 1.16 1.12 3,400 1.15 11.18
05-03-10 1.17 1.17 1.13 800 1.16 11.27
05-03-09 1.15 1.18 1.12 2,300 1.17 11.37
05-03-08 1.18 1.18 1.13 2,300 1.16 11.27
05-03-07 1.16 1.16 1.12 7,300 1.13 10.98
05-03-04 1.19 1.19 1.15 1,900 1.18 11.47
05-03-03 1.23 1.24 1.16 8,100 1.20 11.66
05-03-02 1.14 1.24 1.14 16,300 1.20 11.66
Date Open High Low Vol Cls adjCls
05-03-01 1.12 1.13 1.08 4,100 1.13 10.98
05-02-28 1.11 1.15 1.08 5,300 1.10 10.69
05-02-25 1.17 1.19 1.11 3,400 1.11 10.79
05-02-24 1.19 1.20 1.10 3,500 1.19 11.56
05-02-23 1.21 1.25 1.18 6,400 1.19 11.56
05-02-22 1.25 1.25 1.16 9,300 1.23 11.95
05-02-18 1.20 1.24 1.14 5,000 1.18 11.47
05-02-17 1.21 1.21 1.13 2,500 1.19 11.56
05-02-16 1.14 1.20 1.11 7,800 1.14 11.08
Date Open High Low Vol Cls adjCls
05-02-15 1.12 1.19 1.07 6,100 1.11 10.79
05-02-14 1.12 1.13 1.10 3,900 1.10 10.69
05-02-11 1.11 1.15 1.10 10,800 1.14 11.08
05-02-10 1.20 1.20 1.11 6,400 1.16 11.27
05-02-09 1.23 1.24 1.13 20,500 1.17 11.37
05-02-08 1.29 1.29 1.18 15,000 1.20 11.66
05-02-07 1.29 1.34 1.24 66,500 1.28 12.44
05-02-04 1.19 1.29 1.17 48,400 1.28 12.44
05-02-03 1.17 1.17 1.13 5,700 1.17 11.37
Date Open High Low Vol Cls adjCls
05-02-02 1.10 1.22 1.10 21,500 1.17 11.37
05-02-01 1.08 1.14 1.07 12,100 1.14 11.08
05-01-31 1.04 1.07 1.01 2,400 1.07 10.40
05-01-28 1.02 1.07 1.01 2,500 1.05 10.20
05-01-27 1.02 1.04 1.02 2,300 1.03 10.01
05-01-26 1.08 1.08 1.01 1,800 1.05 10.20
05-01-25 1.02 1.10 1.01 6,700 1.05 10.20
05-01-24 1.05 1.10 1.03 9,100 1.08 10.50
05-01-21 1.01 1.05 0.97 10,000 1.04 10.11
Date Open High Low Vol Cls adjCls
05-01-20 1.02 1.02 0.99 3,800 1.00 9.72
05-01-19 1.00 1.02 0.98 11,800 1.00 9.72
05-01-18 1.02 1.04 1.00 14,000 1.02 9.91
05-01-14 1.02 1.07 1.02 3,700 1.04 10.11
05-01-13 1.12 1.12 1.03 8,000 1.04 10.11
05-01-12 1.06 1.08 1.03 15,300 1.05 10.20
05-01-11 1.10 1.12 1.05 5,800 1.08 10.50
05-01-10 1.11 1.14 1.09 3,000 1.12 10.88
05-01-07 1.11 1.11 1.10 1,600 1.11 10.79
Date Open High Low Vol Cls adjCls
05-01-06 1.09 1.11 1.08 3,000 1.10 10.69
05-01-05 1.15 1.17 1.08 8,900 1.08 10.50
05-01-04 1.18 1.20 1.15 4,600 1.15 11.18
05-01-03 1.20 1.20 1.15 6,500 1.18 11.47
04-12-31 1.17 1.19 1.15 10,300 1.17 11.37
04-12-30 1.19 1.20 1.16 14,400 1.18 11.47
04-12-29 1.18 1.21 1.16 7,900 1.20 11.66
04-12-28 1.22 1.22 1.16 6,600 1.17 11.37
04-12-27 1.15 1.22 1.11 12,400 1.21 11.76
Date Open High Low Vol Cls adjCls
04-12-23 1.16 1.21 1.13 28,700 1.19 11.56
04-12-22 1.16 1.17 1.15 11,200 1.16 11.27
04-12-21 1.10 1.16 1.08 6,600 1.16 11.27
04-12-20 1.16 1.16 1.05 31,500 1.13 10.98
04-12-17 1.07 1.10 1.05 8,300 1.10 10.69
04-12-16 1.14 1.14 1.05 10,400 1.07 10.40
04-12-15 1.14 1.23 1.05 8,900 1.10 10.69
04-12-14 1.12 1.15 1.10 13,600 1.11 10.79
04-12-13 1.14 1.15 1.12 3,900 1.14 11.08
Date Open High Low Vol Cls adjCls
04-12-10 1.12 1.15 1.11 16,000 1.14 11.08
04-12-09 1.19 1.19 1.12 9,200 1.15 11.18
04-12-08 1.18 1.19 1.15 7,900 1.16 11.27
04-12-07 1.10 1.17 1.07 30,800 1.14 11.08
04-12-06 1.09 1.10 1.03 8,800 1.07 10.40
04-12-03 1.05 1.08 0.99 22,100 1.07 10.40
04-12-02 1.10 1.10 1.06 8,800 1.08 10.50
04-12-01 1.05 1.13 1.05 7,000 1.12 10.88
04-11-30 1.10 1.12 1.05 10,000 1.05 10.20
Date Open High Low Vol Cls adjCls
04-11-29 1.22 1.23 1.11 17,700 1.15 11.18
04-11-26 1.15 1.21 1.12 4,100 1.20 11.66
04-11-24 1.15 1.15 1.14 15,400 1.15 11.18
04-11-23 1.11 1.15 1.05 15,000 1.14 11.08
04-11-22 1.15 1.19 1.11 16,900 1.11 10.79
04-11-19 1.15 1.20 1.15 11,000 1.16 11.27
04-11-18 1.31 1.31 1.14 34,100 1.15 11.18
04-11-17 1.36 1.36 1.15 31,400 1.29 12.54
04-11-16 1.37 1.38 1.30 7,600 1.34 13.02
Date Open High Low Vol Cls adjCls
04-11-15 1.60 1.60 1.33 25,900 1.37 13.31
04-11-12 1.60 1.65 1.54 23,800 1.60 15.55
04-11-11 1.54 1.55 1.50 9,200 1.52 14.77
04-11-10 1.47 1.53 1.47 2,900 1.50 14.58
04-11-09 1.51 1.56 1.48 3,700 1.50 14.58
04-11-08 1.52 1.56 1.51 2,500 1.56 15.16
04-11-05 1.55 1.58 1.48 3,500 1.56 15.16
04-11-04 1.49 1.62 1.45 6,000 1.53 14.87
04-11-03 1.49 1.58 1.49 3,400 1.53 14.87
Date Open High Low Vol Cls adjCls
04-11-02 1.49 1.52 1.49 2,300 1.49 14.48
04-11-01 1.57 1.57 1.49 1,800 1.49 14.48
04-10-29 1.54 1.57 1.48 3,800 1.57 15.26
04-10-28 1.52 1.56 1.40 8,600 1.50 14.58
04-10-27 1.27 1.47 1.27 11,800 1.42 13.80
04-10-26 1.39 1.47 1.28 13,400 1.30 12.63
04-10-25 1.41 1.45 1.41 2,600 1.42 13.80
04-10-22 1.46 1.50 1.42 4,900 1.44 13.99
04-10-21 1.50 1.52 1.47 5,100 1.47 14.29
Date Open High Low Vol Cls adjCls
04-10-20 1.51 1.55 1.50 2,800 1.50 14.58
04-10-19 1.55 1.58 1.51 3,100 1.51 14.67
04-10-18 1.61 1.64 1.53 6,500 1.53 14.87
04-10-15 1.51 1.61 1.51 4,500 1.54 14.97
04-10-14 1.62 1.62 1.51 2,900 1.57 15.26
04-10-13 1.59 1.62 1.55 7,300 1.58 15.35
04-10-12 1.52 1.63 1.50 5,700 1.56 15.16
04-10-11 1.51 1.62 1.47 22,500 1.58 15.35
04-10-08 1.75 1.79 1.59 8,400 1.62 15.74
Date Open High Low Vol Cls adjCls
04-10-07 1.82 1.82 1.64 7,400 1.65 16.03
04-10-06 1.76 1.85 1.75 5,200 1.77 17.20
04-10-05 1.90 1.90 1.78 7,600 1.86 18.08
04-10-04 1.89 1.93 1.77 16,800 1.84 17.88
04-10-01 1.76 1.87 1.68 15,200 1.83 17.78
04-09-30 1.73 1.99 1.67 72,000 1.83 17.78
04-09-29 1.56 1.73 1.56 33,700 1.72 16.71
04-09-28 1.52 1.57 1.50 22,400 1.55 15.06
04-09-27 1.45 1.55 1.45 1,500 1.50 14.58
Date Open High Low Vol Cls adjCls
04-09-24 1.46 1.56 1.46 7,700 1.51 14.67
04-09-23 1.46 1.55 1.46 12,700 1.53 14.87
04-09-22 1.57 1.57 1.47 14,000 1.50 14.58
04-09-21 1.31 1.59 1.31 35,600 1.57 15.26
04-09-20 1.46 1.46 1.35 4,500 1.42 13.80
04-09-17 1.49 1.49 1.38 4,800 1.40 13.61
04-09-16 1.48 1.52 1.42 2,200 1.46 14.19
04-09-15 1.41 1.54 1.39 6,700 1.40 13.61
04-09-14 1.45 1.52 1.40 8,100 1.48 14.38
Date Open High Low Vol Cls adjCls
04-09-13 1.50 1.55 1.45 7,200 1.50 14.58
04-09-10 1.49 1.54 1.46 2,500 1.51 14.67
04-09-09 1.50 1.54 1.47 2,500 1.50 14.58
04-09-08 1.45 1.59 1.45 5,000 1.58 15.35
04-09-07 1.55 1.63 1.50 6,400 1.50 14.58
04-09-03 1.58 1.58 1.48 800 1.48 14.38
04-09-02 1.42 1.58 1.40 32,700 1.56 15.16
04-09-01 1.35 1.50 1.35 7,300 1.44 13.99
04-08-31 1.49 1.57 1.38 12,000 1.50 14.58
Date Open High Low Vol Cls adjCls
04-08-30 1.49 1.63 1.46 13,900 1.49 14.48
04-08-27 1.55 1.66 1.50 18,200 1.63 15.84
04-08-26 1.47 1.59 1.45 15,700 1.55 15.06
04-08-25 1.44 1.48 1.35 6,900 1.48 14.38
04-08-24 1.44 1.46 1.36 4,400 1.39 13.51
04-08-23 1.30 1.48 1.28 17,300 1.44 13.99
04-08-20 1.19 1.29 1.06 13,200 1.28 12.44
04-08-19 1.19 1.22 1.06 9,800 1.11 10.79
04-08-18 1.02 1.20 0.92 48,000 1.15 11.18
Date Open High Low Vol Cls adjCls
04-08-17 1.00 1.07 0.98 13,400 1.00 9.72
04-08-16 1.07 1.08 1.03 15,400 1.07 10.40
04-08-13 1.12 1.12 1.02 14,600 1.05 10.20
04-08-12 1.18 1.18 1.07 22,800 1.09 10.59
04-08-11 1.20 1.24 1.11 13,900 1.20 11.66
04-08-10 1.17 1.25 1.13 33,900 1.20 11.66
04-08-09 1.21 1.21 1.11 9,400 1.15 11.18
04-08-06 1.19 1.20 1.17 7,400 1.20 11.66
04-08-05 1.23 1.23 1.16 9,800 1.20 11.66
Date Open High Low Vol Cls adjCls
04-08-04 1.29 1.30 1.20 4,300 1.24 12.05
04-08-03 1.35 1.38 1.24 7,800 1.24 12.05
04-08-02 1.39 1.40 1.25 8,300 1.35 13.12
04-07-30 1.34 1.40 1.32 7,800 1.37 13.31
04-07-29 1.34 1.44 1.33 18,800 1.36 13.22
04-07-28 1.39 1.40 1.33 6,200 1.39 13.51
04-07-27 1.40 1.40 1.33 17,600 1.36 13.22
04-07-26 1.44 1.48 1.34 1,900 1.44 13.99
04-07-23 1.45 1.48 1.33 10,000 1.40 13.61
Date Open High Low Vol Cls adjCls
04-07-22 1.45 1.48 1.42 7,600 1.43 13.90
04-07-21 1.33 1.50 1.33 4,100 1.45 14.09
04-07-20 1.39 1.41 1.33 9,600 1.41 13.70
04-07-19 1.50 1.54 1.33 6,500 1.41 13.70
04-07-16 1.43 1.54 1.35 6,900 1.47 14.29
04-07-15 1.40 1.49 1.40 6,400 1.45 14.09
04-07-14 1.44 1.45 1.32 8,000 1.39 13.51
04-07-13 1.55 1.55 1.33 17,000 1.40 13.61
04-07-12 1.52 1.52 1.42 11,600 1.45 14.09
Date Open High Low Vol Cls adjCls
04-07-09 1.58 1.58 1.45 10,500 1.50 14.58
04-07-08 1.42 1.59 1.40 19,100 1.41 13.70
04-07-07 1.30 1.49 1.29 13,600 1.42 13.80
04-07-06 1.25 1.30 1.20 24,400 1.30 12.63
04-07-02 1.19 1.34 1.19 10,800 1.27 12.34
04-07-01 1.22 1.27 1.19 10,000 1.26 12.24
04-06-30 1.23 1.34 1.18 18,500 1.22 11.86
04-06-29 1.26 1.33 1.23 13,900 1.28 12.44
04-06-28 1.26 1.36 1.21 19,900 1.34 13.02
Date Open High Low Vol Cls adjCls
04-06-25 1.39 1.40 1.24 22,000 1.37 13.31
04-06-24 1.42 1.45 1.36 8,000 1.40 13.61
04-06-23 1.38 1.48 1.37 6,400 1.40 13.61
04-06-22 1.30 1.48 1.30 10,600 1.37 13.31
04-06-21 1.30 1.50 1.30 9,900 1.42 13.80
04-06-18 1.49 1.50 1.36 3,400 1.37 13.31
04-06-17 1.42 1.50 1.42 8,200 1.48 14.38
04-06-16 1.45 1.50 1.36 15,700 1.47 14.29
04-06-15 1.40 1.50 1.40 3,900 1.45 14.09
Date Open High Low Vol Cls adjCls
04-06-14 1.50 1.50 1.45 7,800 1.46 14.19
04-06-10 1.52 1.52 1.46 8,800 1.48 14.38
04-06-09 1.45 1.53 1.45 5,400 1.53 14.87
04-06-08 1.43 1.54 1.43 16,600 1.50 14.58
04-06-07 1.50 1.50 1.43 5,200 1.47 14.29
04-06-04 1.46 1.54 1.45 5,000 1.50 14.58
04-06-03 1.50 1.56 1.49 3,600 1.54 14.97
04-06-02 1.50 1.56 1.45 4,100 1.56 15.16
04-06-01 1.50 1.51 1.48 3,600 1.49 14.48
Date Open High Low Vol Cls adjCls
04-05-28 1.51 1.56 1.45 6,100 1.51 14.67
04-05-27 1.55 1.55 1.45 9,800 1.50 14.58
04-05-26 1.58 1.58 1.48 7,500 1.55 15.06
04-05-25 1.51 1.55 1.45 16,500 1.55 15.06
04-05-24 1.45 1.65 1.45 10,400 1.51 14.67
04-05-21 1.48 1.61 1.48 29,800 1.52 14.77
04-05-20 1.80 1.80 1.44 55,800 1.46 14.19
04-05-19 1.56 1.87 1.56 17,000 1.69 16.42
04-05-18 1.68 1.68 1.59 7,700 1.59 15.45
Date Open High Low Vol Cls adjCls
04-05-17 1.71 1.82 1.65 12,000 1.68 16.33
04-05-14 1.80 1.82 1.77 11,800 1.82 17.69
04-05-13 1.80 1.85 1.76 9,300 1.77 17.20
04-05-12 1.86 1.86 1.75 10,700 1.82 17.69
04-05-11 1.82 1.88 1.71 10,100 1.88 18.27
04-05-10 1.92 1.94 1.75 6,900 1.76 17.10
04-05-07 1.89 1.98 1.79 4,100 1.90 18.46
04-05-06 1.80 1.86 1.80 1,300 1.85 17.98
04-05-05 1.93 1.93 1.81 2,600 1.85 17.98
Date Open High Low Vol Cls adjCls
04-05-04 1.80 1.97 1.79 4,200 1.87 18.17
04-05-03 1.77 1.87 1.77 5,300 1.86 18.08
04-04-30 1.89 1.89 1.80 3,300 1.85 17.98
04-04-29 1.99 1.99 1.67 18,100 1.84 17.88
04-04-28 1.90 2.04 1.90 6,400 1.99 19.34
04-04-27 2.17 2.17 1.90 28,000 1.92 18.66
04-04-26 2.07 2.10 1.98 16,800 2.09 20.31
04-04-23 2.09 2.09 2.00 4,600 2.02 19.63
04-04-22 2.07 2.07 1.98 9,100 2.07 20.12
Date Open High Low Vol Cls adjCls
04-04-21 2.01 2.11 2.01 6,200 2.06 20.02
04-04-20 2.10 2.16 2.01 12,800 2.02 19.63
04-04-19 2.23 2.25 2.10 10,600 2.10 20.41
04-04-16 2.35 2.35 2.18 2,600 2.27 22.06
04-04-15 2.33 2.33 2.17 3,000 2.22 21.57
04-04-14 2.20 2.36 2.16 14,700 2.22 21.57
04-04-13 2.30 2.44 2.13 11,000 2.16 20.99
04-04-12 2.37 2.52 2.37 8,400 2.49 24.20
04-04-08 2.43 2.57 2.40 4,300 2.45 23.81
Date Open High Low Vol Cls adjCls
04-04-07 2.49 2.51 2.41 4,300 2.46 23.91
04-04-06 2.53 2.53 2.35 7,500 2.53 24.59
04-04-05 2.42 2.50 2.31 25,500 2.47 24.00
04-04-02 2.59 2.59 2.33 19,500 2.37 23.03
04-04-01 2.36 2.55 2.34 13,600 2.54 24.68
04-03-31 2.28 2.36 2.28 12,300 2.34 22.74
04-03-30 2.21 2.42 2.21 28,800 2.30 22.35
04-03-29 2.00 2.33 1.97 23,200 2.30 22.35
04-03-26 2.02 2.10 1.96 41,800 2.00 19.44
Date Open High Low Vol Cls adjCls
04-03-25 2.05 2.10 1.97 39,800 2.00 19.44
04-03-24 2.02 2.04 1.95 21,900 2.00 19.44
04-03-23 1.95 2.01 1.75 32,900 1.93 18.76
04-03-22 2.29 2.29 1.85 52,400 1.86 18.08
04-03-19 2.37 2.46 2.10 31,700 2.17 21.09
04-03-18 2.58 2.60 2.38 5,100 2.39 23.23
04-03-17 2.47 2.59 2.47 4,800 2.55 24.78
04-03-16 2.56 2.64 2.40 7,500 2.53 24.59
04-03-15 2.73 2.73 2.50 7,600 2.55 24.78
Date Open High Low Vol Cls adjCls
04-03-12 2.66 2.74 2.60 3,500 2.72 26.43
04-03-11 2.55 2.72 2.50 6,000 2.63 25.56
04-03-10 2.67 2.80 2.54 16,600 2.60 25.27
04-03-09 2.62 2.85 2.61 10,700 2.74 26.63
04-03-08 2.93 2.93 2.60 13,100 2.76 26.82
04-03-05 2.90 2.98 2.76 9,900 2.94 28.57
04-03-04 2.81 2.96 2.81 5,200 2.95 28.67
04-03-03 2.95 3.00 2.82 11,400 2.82 27.40
04-03-02 2.93 3.02 2.81 8,600 2.93 28.47
Date Open High Low Vol Cls adjCls
04-03-01 2.99 3.05 2.86 41,500 2.93 28.47
04-02-27 2.34 3.00 2.34 67,100 3.00 29.15
04-02-26 2.72 2.72 2.56 2,300 2.64 25.66
04-02-25 2.65 2.74 2.56 8,800 2.65 25.75
04-02-24 2.63 2.65 2.50 5,200 2.56 24.88
04-02-23 2.60 2.73 2.56 3,300 2.61 25.36
04-02-20 2.74 2.74 2.56 2,500 2.66 25.85
04-02-19 2.56 2.73 2.56 9,500 2.66 25.85
04-02-18 2.75 2.80 2.57 5,100 2.68 26.04
Date Open High Low Vol Cls adjCls
04-02-17 2.66 2.80 2.66 2,600 2.71 26.34
04-02-13 2.81 2.84 2.66 5,300 2.71 26.34
04-02-12 2.63 2.80 2.63 5,800 2.79 27.11
04-02-11 2.71 2.80 2.51 10,800 2.80 27.21
04-02-10 2.76 2.83 2.60 13,700 2.75 26.72
04-02-09 2.64 2.75 2.60 18,700 2.73 26.53
04-02-06 2.59 2.74 2.50 16,300 2.68 26.04
04-02-05 2.43 2.64 2.38 10,400 2.56 24.88
04-02-04 2.50 2.60 2.45 15,800 2.53 24.59
Date Open High Low Vol Cls adjCls
04-02-03 2.55 2.62 2.50 9,900 2.52 24.49
04-02-02 2.61 2.76 2.55 12,700 2.59 25.17
04-01-30 2.81 2.81 2.58 12,900 2.65 25.75
04-01-29 2.58 2.85 2.58 18,500 2.69 26.14
04-01-28 2.62 2.73 2.55 12,200 2.58 25.07
04-01-27 2.75 2.75 2.60 19,700 2.68 26.04
04-01-26 3.00 3.00 2.76 17,800 2.77 26.92
04-01-23 3.18 3.18 3.01 6,600 3.02 29.35
04-01-22 3.24 3.24 3.01 10,300 3.20 31.10
Date Open High Low Vol Cls adjCls
04-01-21 3.24 3.24 2.99 17,400 3.24 31.49
04-01-20 3.06 3.21 2.85 21,100 3.17 30.81
04-01-16 2.88 3.06 2.87 24,000 3.04 29.54
04-01-15 3.10 3.12 2.86 19,000 2.94 28.57
04-01-14 3.10 3.25 2.90 60,900 3.02 29.35
04-01-13 2.69 2.98 2.53 54,800 2.98 28.96
04-01-12 2.58 2.71 2.50 15,600 2.63 25.56
04-01-09 2.52 2.60 2.45 11,900 2.53 24.59
04-01-08 2.58 2.62 2.50 21,900 2.54 24.68
Date Open High Low Vol Cls adjCls
04-01-07 2.40 2.48 2.40 17,400 2.48 24.10
04-01-06 2.64 2.64 2.36 27,400 2.40 23.32
04-01-05 2.20 2.68 2.20 24,200 2.54 24.68
04-01-02 2.28 2.35 2.25 13,900 2.30 22.35
03-12-31 2.40 2.55 2.25 17,300 2.30 22.35
03-12-30 2.30 2.54 2.29 24,000 2.40 23.32
03-12-29 2.55 2.62 2.30 34,300 2.43 23.61
03-12-26 2.72 2.72 2.41 10,700 2.60 25.27
03-12-24 2.74 2.74 2.60 2,900 2.64 25.66
Date Open High Low Vol Cls adjCls
03-12-23 2.53 2.65 2.31 8,900 2.62 25.46
03-12-22 2.66 2.80 2.60 6,700 2.63 25.56
03-12-19 2.85 2.85 2.63 4,200 2.70 26.24
03-12-18 2.69 2.85 2.69 11,900 2.71 26.34
03-12-17 2.63 2.83 2.60 14,900 2.66 25.85
03-12-16 2.80 2.88 2.67 9,000 2.69 26.14
03-12-15 3.00 3.01 2.83 10,000 2.90 28.18
03-12-12 3.00 3.00 2.85 10,700 3.00 29.15
03-12-11 2.77 3.02 2.66 19,900 3.00 29.15
Date Open High Low Vol Cls adjCls
03-12-10 2.49 2.75 2.48 26,400 2.75 26.72
03-12-09 2.75 2.81 2.43 17,500 2.48 24.10
03-12-08 2.67 2.85 2.67 15,400 2.71 26.34
03-12-05 2.71 2.85 2.67 12,100 2.71 26.34
03-12-04 3.10 3.15 2.61 40,000 2.80 27.21
03-12-03 3.05 3.21 3.05 15,600 3.09 30.03
03-12-02 3.20 3.28 3.06 21,100 3.10 30.13
03-12-01 3.25 3.39 3.01 31,300 3.15 30.61
03-11-28 3.29 3.40 3.10 12,300 3.15 30.61
Date Open High Low Vol Cls adjCls
03-11-26 3.50 3.52 3.25 24,500 3.27 31.78
03-11-25 3.22 3.49 3.22 33,200 3.48 33.82
03-11-24 3.24 3.49 3.18 58,400 3.30 32.07
03-11-21 3.16 3.21 3.09 10,700 3.16 30.71
03-11-20 3.26 3.32 3.02 38,700 3.09 30.03
03-11-19 2.73 3.35 2.72 148,200 3.35 32.56
03-11-18 2.72 2.74 2.60 11,800 2.69 26.14
03-11-17 2.74 2.78 2.56 13,800 2.70 26.24
03-11-14 2.70 2.80 2.60 10,600 2.78 27.02
Date Open High Low Vol Cls adjCls
03-11-13 2.71 2.74 2.50 15,100 2.70 26.24
03-11-12 2.65 2.70 2.52 29,800 2.69 26.14
03-11-11 2.84 2.87 2.58 30,100 2.69 26.14
03-11-10 2.70 3.00 2.50 53,200 2.69 26.14
03-11-07 2.25 2.98 2.25 52,100 2.59 25.17
03-11-06 2.16 2.33 2.15 9,500 2.28 22.16
03-11-05 2.15 2.32 2.05 19,000 2.30 22.35
03-11-04 2.05 2.23 1.96 8,200 2.22 21.57
03-11-03 2.00 2.21 2.00 9,700 2.16 20.99
Date Open High Low Vol Cls adjCls
03-10-31 2.09 2.20 2.02 12,800 2.20 21.38
03-10-30 2.01 2.13 1.95 11,000 2.07 20.12
03-10-29 1.85 2.10 1.80 29,700 2.00 19.44
03-10-28 2.05 2.05 1.87 8,000 2.00 19.44
03-10-27 1.90 2.05 1.88 5,200 1.93 18.76
03-10-24 1.90 2.00 1.80 7,800 2.00 19.44
03-10-23 2.00 2.07 1.76 25,500 1.98 19.24
03-10-22 2.10 2.20 1.99 25,000 2.02 19.63
03-10-21 2.00 2.37 1.96 14,900 2.10 20.41
Date Open High Low Vol Cls adjCls
03-10-20 2.05 2.07 1.98 11,000 2.00 19.44
03-10-17 2.05 2.07 1.95 9,300 2.05 19.92
03-10-16 2.05 2.12 1.98 10,300 2.04 19.82
03-10-15 1.95 2.15 1.95 8,100 1.98 19.24
03-10-14 2.17 2.19 1.90 35,200 1.93 18.76
03-10-13 2.15 2.38 2.00 48,800 2.05 19.92
03-10-10 1.83 2.24 1.83 70,900 2.08 20.21
03-10-09 1.60 1.76 1.60 13,300 1.70 16.52
03-10-08 1.70 1.70 1.64 8,700 1.65 16.03
Date Open High Low Vol Cls adjCls
03-10-07 1.65 1.72 1.60 1,900 1.66 16.13
03-10-06 1.70 1.90 1.64 5,500 1.69 16.42
03-10-03 1.71 1.79 1.65 3,600 1.69 16.42
03-10-02 1.68 1.82 1.68 3,900 1.71 16.62
03-10-01 1.75 1.88 1.56 7,500 1.75 17.01
03-09-30 1.78 1.80 1.75 1,000 1.75 17.01
03-09-29 1.82 1.90 1.71 3,000 1.79 17.40
03-09-26 1.85 1.89 1.70 7,200 1.79 17.40
03-09-25 1.89 1.90 1.81 4,300 1.82 17.69
Date Open High Low Vol Cls adjCls
03-09-24 1.86 1.98 1.84 4,200 1.90 18.46
03-09-23 1.95 2.00 1.80 8,500 1.99 19.34
03-09-22 2.09 2.10 1.98 6,200 2.00 19.44
03-09-19 2.10 2.15 2.00 8,200 2.08 20.21
03-09-18 2.02 2.10 1.97 8,000 2.06 20.02
03-09-17 2.05 2.11 1.91 11,600 1.99 19.34
03-09-16 1.77 2.10 1.77 13,600 2.10 20.41
03-09-15 2.00 2.00 1.81 9,600 1.98 19.24
03-09-12 1.73 2.00 1.70 18,500 1.94 18.85
Date Open High Low Vol Cls adjCls
03-09-11 1.62 1.74 1.61 9,700 1.70 16.52
03-09-10 1.69 1.72 1.64 5,600 1.69 16.42
03-09-09 1.73 1.73 1.60 5,900 1.69 16.42
03-09-08 1.70 1.75 1.60 10,800 1.73 16.81
03-09-05 1.70 1.75 1.63 7,700 1.69 16.42
03-09-04 1.74 1.74 1.56 14,700 1.64 15.94
03-09-03 1.60 1.75 1.60 23,000 1.70 16.52
03-09-02 1.55 1.66 1.53 9,400 1.60 15.55
03-08-29 1.53 1.53 1.49 18,900 1.53 14.87
Date Open High Low Vol Cls adjCls
03-08-28 1.51 1.58 1.49 29,700 1.54 14.97
03-08-27 1.45 1.63 1.42 32,500 1.54 14.97
03-08-26 1.43 1.47 1.40 15,600 1.46 14.19
03-08-25 1.35 1.43 1.26 17,000 1.43 13.90
03-08-22 1.31 1.35 1.27 5,400 1.35 13.12
03-08-21 1.29 1.35 1.29 6,000 1.34 13.02
03-08-20 1.27 1.35 1.22 10,700 1.29 12.54
03-08-19 1.16 1.27 1.13 10,300 1.27 12.34
03-08-18 1.19 1.19 1.12 1,700 1.19 11.56
Date Open High Low Vol Cls adjCls
03-08-15 1.07 1.20 1.05 6,900 1.19 11.56
03-08-14 1.05 1.14 1.05 4,200 1.13 10.98
03-08-13 1.07 1.08 1.04 2,600 1.05 10.20
03-08-12 1.10 1.12 1.02 2,500 1.05 10.20
03-08-11 1.10 1.12 1.05 2,000 1.09 10.59
03-08-08 1.08 1.08 1.02 6,200 1.07 10.40
03-08-07 1.07 1.09 1.06 3,500 1.06 10.30
03-08-06 1.11 1.11 1.02 5,800 1.05 10.20
03-08-05 1.03 1.11 1.01 6,000 1.11 10.79
Date Open High Low Vol Cls adjCls
03-08-04 1.03 1.08 1.01 6,700 1.03 10.01
03-08-01 1.19 1.19 1.00 44,300 1.04 10.11
03-07-31 1.19 1.22 1.09 15,400 1.20 11.66
03-07-30 1.35 1.35 0.98 35,800 1.08 10.50
03-07-29 1.34 1.35 1.25 5,900 1.34 13.02
03-07-28 1.35 1.36 1.33 4,100 1.33 12.92
03-07-25 1.34 1.35 1.32 3,400 1.33 12.92
03-07-24 1.30 1.36 1.30 2,100 1.34 13.02
03-07-23 1.41 1.41 1.30 1,800 1.30 12.63
Date Open High Low Vol Cls adjCls
03-07-22 1.45 1.45 1.31 4,200 1.42 13.80
03-07-21 1.38 1.44 1.36 1,400 1.42 13.80
03-07-18 1.35 1.38 1.33 2,000 1.38 13.41
03-07-17 1.45 1.45 1.35 1,700 1.35 13.12
03-07-16 1.43 1.45 1.35 8,400 1.43 13.90
03-07-15 1.38 1.43 1.33 2,500 1.39 13.51
03-07-14 1.15 1.48 1.15 7,600 1.39 13.51
03-07-11 1.19 1.30 1.19 7,300 1.30 12.63
03-07-10 1.20 1.25 1.20 1,400 1.25 12.15
Date Open High Low Vol Cls adjCls
03-07-09 1.25 1.28 1.22 4,000 1.23 11.95
03-07-08 1.26 1.27 1.22 1,900 1.26 12.24
03-07-07 1.24 1.29 1.18 3,200 1.21 11.76
03-07-03 1.21 1.27 1.20 3,600 1.24 12.05
03-07-02 1.27 1.29 1.20 2,000 1.21 11.76
03-07-01 1.29 1.29 1.20 2,400 1.27 12.34
03-06-30 1.19 1.30 1.19 2,200 1.28 12.44
03-06-27 1.30 1.30 1.18 9,000 1.25 12.15
03-06-26 1.27 1.34 1.21 7,600 1.30 12.63
Date Open High Low Vol Cls adjCls
03-06-25 1.30 1.35 1.28 1,800 1.28 12.44
03-06-24 1.30 1.30 1.21 3,500 1.29 12.54
03-06-23 1.28 1.41 1.23 8,800 1.25 12.15
03-06-20 1.27 1.28 1.20 9,000 1.27 12.34
03-06-19 1.21 1.34 1.20 6,400 1.29 12.54
03-06-18 1.37 1.37 1.28 8,000 1.34 13.02
03-06-17 1.39 1.44 1.33 5,600 1.34 13.02
03-06-16 1.40 1.45 1.32 7,200 1.39 13.51
03-06-13 1.41 1.44 1.32 7,200 1.33 12.92
Date Open High Low Vol Cls adjCls
03-06-12 1.42 1.50 1.40 7,200 1.41 13.70
03-06-11 1.44 1.50 1.43 4,800 1.44 13.99
03-06-10 1.45 1.47 1.42 1,900 1.47 14.29
03-06-09 1.52 1.52 1.42 5,800 1.46 14.19
03-06-06 1.48 1.54 1.42 13,800 1.46 14.19
03-06-05 1.57 1.57 1.43 3,800 1.45 14.09
03-06-04 1.50 1.55 1.40 4,500 1.55 15.06
03-06-03 1.48 1.50 1.41 5,900 1.46 14.19
03-06-02 1.48 1.64 1.45 8,300 1.50 14.58
Date Open High Low Vol Cls adjCls
03-05-30 1.55 1.55 1.39 16,800 1.45 14.09
03-05-29 1.60 1.69 1.42 20,000 1.50 14.58
03-05-28 1.41 1.82 1.37 23,600 1.53 14.87
03-05-27 1.43 1.43 1.37 3,500 1.40 13.61
03-05-23 1.41 1.43 1.35 5,400 1.43 13.90
03-05-22 1.35 1.45 1.30 5,600 1.41 13.70
03-05-21 1.35 1.35 1.29 2,600 1.32 12.83
03-05-20 1.34 1.37 1.27 8,300 1.30 12.63
03-05-19 1.36 1.40 1.31 2,600 1.39 13.51
Date Open High Low Vol Cls adjCls
03-05-16 1.34 1.42 1.34 4,800 1.40 13.61
03-05-15 1.35 1.42 1.27 9,800 1.37 13.31
03-05-14 1.30 1.35 1.26 2,600 1.32 12.83
03-05-13 1.30 1.35 1.27 2,600 1.33 12.92
03-05-12 1.22 1.34 1.22 1,400 1.30 12.63
03-05-09 1.30 1.37 1.22 4,200 1.25 12.15
03-05-08 1.40 1.40 1.26 5,200 1.28 12.44
03-05-07 1.50 1.52 1.22 18,600 1.40 13.61
03-05-06 1.49 1.51 1.41 8,300 1.41 13.70
Date Open High Low Vol Cls adjCls
03-05-05 1.40 1.50 1.30 18,100 1.50 14.58
03-05-02 1.48 1.48 1.30 6,600 1.43 13.90
03-05-01 1.24 1.45 1.22 6,200 1.35 13.12
03-04-30 1.35 1.38 1.25 13,600 1.28 12.44
03-04-29 1.42 1.50 1.28 7,300 1.30 12.63
03-04-28 1.27 1.45 1.27 10,200 1.43 13.90
03-04-25 1.21 1.33 1.16 7,100 1.27 12.34
03-04-24 1.40 1.40 1.24 6,600 1.24 12.05
03-04-23 1.50 1.50 1.25 13,900 1.29 12.54
Date Open High Low Vol Cls adjCls
03-04-22 1.50 1.55 1.41 21,000 1.43 13.90
03-04-21 1.14 1.56 1.11 66,500 1.51 14.67
03-04-17 1.10 1.14 0.98 8,600 1.14 11.08
03-04-16 0.96 1.06 0.94 12,600 1.06 10.30
03-04-15 0.87 0.98 0.87 3,900 0.92 8.94
03-04-14 1.02 1.02 0.90 1,100 0.98 9.52
03-04-11 1.00 1.10 0.92 3,500 0.95 9.23
03-04-10 0.92 0.97 0.92 3,400 0.95 9.23
03-04-09 0.95 0.96 0.91 3,400 0.95 9.23
Date Open High Low Vol Cls adjCls
03-04-08 0.95 0.96 0.95 800 0.95 9.23
03-04-07 0.94 1.04 0.90 1,600 0.95 9.23
03-04-04 0.94 1.05 0.92 7,400 0.95 9.23
03-04-03 0.93 0.95 0.88 1,600 0.94 9.13
03-04-02 0.83 0.93 0.83 11,600 0.93 9.04
03-04-01 0.85 0.85 0.84 3,700 0.84 8.16
03-03-31 0.81 0.88 0.81 2,400 0.88 8.55
03-03-28 0.85 0.89 0.82 3,700 0.82 7.97
03-03-27 0.84 0.85 0.82 1,800 0.85 8.26
Date Open High Low Vol Cls adjCls
03-03-26 0.82 0.88 0.82 3,900 0.85 8.26
03-03-25 0.83 0.85 0.79 1,500 0.82 7.97
03-03-24 0.81 0.82 0.81 400 0.82 7.97
03-03-21 0.82 0.85 0.81 1,100 0.83 8.07
03-03-20 0.85 0.85 0.83 3,500 0.83 8.07
03-03-19 0.80 0.85 0.80 6,500 0.85 8.26
03-03-18 0.84 0.84 0.69 1,600 0.81 7.87
03-03-17 0.85 0.85 0.78 600 0.78 7.58
03-03-14 0.81 0.84 0.78 300 0.79 7.68
Date Open High Low Vol Cls adjCls
03-03-13 0.78 0.78 0.78 200 0.78 7.58
03-03-12 0.78 0.82 0.78 600 0.79 7.68
03-03-11 0.84 0.93 0.80 900 0.85 8.26
03-03-10 0.85 0.85 0.80 1,300 0.84 8.16
03-03-07 0.83 0.86 0.81 4,100 0.81 7.87
03-03-06 0.76 0.85 0.76 5,500 0.84 8.16
03-03-05 0.84 0.85 0.78 2,100 0.78 7.58
03-03-04 0.81 0.82 0.81 700 0.81 7.87
03-03-03 0.85 0.85 0.68 2,700 0.81 7.87
Date Open High Low Vol Cls adjCls
03-02-28 0.79 0.87 0.79 3,800 0.87 8.45
03-02-27 0.86 0.86 0.81 5,100 0.81 7.87
03-02-26 0.86 0.86 0.85 400 0.86 8.36
03-02-25 0.79 0.89 0.77 5,800 0.88 8.55
03-02-24 0.80 0.89 0.70 10,000 0.85 8.26
03-02-21 0.75 0.75 0.72 1,700 0.75 7.29
03-02-20 0.79 0.79 0.67 3,500 0.74 7.19
03-02-19 0.80 0.81 0.80 1,800 0.80 7.77
03-02-18 0.80 0.88 0.75 3,900 0.80 7.77
Date Open High Low Vol Cls adjCls
03-02-14 0.83 0.88 0.80 9,000 0.83 8.07
03-02-13 0.84 0.84 0.75 6,000 0.81 7.87
03-02-12 0.82 0.96 0.77 12,600 0.84 8.16
03-02-11 0.93 0.96 0.75 15,600 0.88 8.55
03-02-10 1.08 1.15 0.80 31,900 1.00 9.72
03-02-07 0.80 1.18 0.80 20,900 1.00 9.72
03-02-06 0.75 0.79 0.74 5,200 0.74 7.19
03-02-05 0.72 0.72 0.71 1,800 0.71 6.90
03-02-04 0.70 0.73 0.70 2,500 0.71 6.90
Date Open High Low Vol Cls adjCls
03-02-03 0.69 0.75 0.69 3,000 0.70 6.80
03-01-31 0.71 0.72 0.69 2,800 0.70 6.80
03-01-30 0.72 0.76 0.40 3,700 0.71 6.90
03-01-29 0.71 0.75 0.70 3,100 0.72 7.00
03-01-28 0.70 0.77 0.66 7,000 0.74 7.19
03-01-27 0.75 0.75 0.68 10,400 0.70 6.80
03-01-24 0.79 0.79 0.72 11,000 0.75 7.29
03-01-23 0.70 0.79 0.69 6,600 0.75 7.29
03-01-22 0.66 0.75 0.66 8,800 0.69 6.71
Date Open High Low Vol Cls adjCls
03-01-21 0.65 0.70 0.64 18,900 0.67 6.51
03-01-17 0.57 0.65 0.53 7,000 0.63 6.12
03-01-16 0.56 0.60 0.53 25,800 0.54 5.25
03-01-15 0.49 0.57 0.46 38,800 0.55 5.34
03-01-14 0.46 0.47 0.41 16,300 0.44 4.28
03-01-13 0.35 0.47 0.35 35,100 0.47 4.57
03-01-10 0.37 0.37 0.35 600 0.37 3.60
03-01-09 0.37 0.37 0.35 3,200 0.37 3.60
03-01-08 0.37 0.38 0.35 2,000 0.35 3.40
Date Open High Low Vol Cls adjCls
03-01-07 0.35 0.38 0.34 500 0.38 3.69
03-01-06 0.38 0.38 0.32 1,200 0.34 3.30
03-01-03 0.38 0.38 0.32 1,900 0.35 3.40
03-01-02 0.39 0.39 0.34 3,200 0.38 3.69
02-12-31 0.30 0.39 0.30 2,800 0.35 3.40
02-12-30 0.31 0.35 0.30 5,200 0.35 3.40
02-12-27 0.31 0.39 0.31 500 0.35 3.40
02-12-26 0.32 0.39 0.30 5,200 0.32 3.11
02-12-24 0.33 0.34 0.30 9,100 0.30 2.92
Date Open High Low Vol Cls adjCls
02-12-23 0.33 0.37 0.32 4,300 0.37 3.60
02-12-20 0.35 0.40 0.32 11,800 0.33 3.21
02-12-19 0.36 0.39 0.34 4,300 0.35 3.40
02-12-18 0.41 0.41 0.35 4,900 0.35 3.40
02-12-17 0.37 0.40 0.35 2,300 0.35 3.40
02-12-16 0.37 0.39 0.36 2,200 0.36 3.50
02-12-13 0.45 0.45 0.38 2,000 0.38 3.69
02-12-12 0.42 0.42 0.42 400 0.42 4.08
02-12-11 0.44 0.45 0.40 4,700 0.41 3.98
Date Open High Low Vol Cls adjCls
02-12-10 0.42 0.44 0.39 300 0.39 3.79
02-12-09 0.42 0.46 0.39 5,100 0.39 3.79
02-12-06 0.43 0.43 0.39 3,200 0.42 4.08
02-12-05 0.43 0.46 0.39 21,700 0.41 3.98
02-12-04 0.41 0.44 0.40 5,100 0.40 3.89
02-12-03 0.42 0.45 0.39 20,500 0.41 3.98
02-12-02 0.42 0.42 0.38 8,700 0.38 3.69
02-11-29 0.40 0.40 0.40 2,100 0.40 3.89
02-11-27 0.41 0.42 0.38 5,400 0.42 4.08
Date Open High Low Vol Cls adjCls
02-11-26 0.39 0.41 0.38 14,000 0.40 3.89
02-11-25 0.40 0.40 0.37 900 0.38 3.69
02-11-22 0.40 0.43 0.37 9,100 0.43 4.18
02-11-21 0.41 0.41 0.34 5,000 0.37 3.60
02-11-20 0.37 0.44 0.37 3,700 0.42 4.08
02-11-19 0.40 0.41 0.36 1,700 0.36 3.50
02-11-18 0.38 0.44 0.38 1,600 0.39 3.79
02-11-15 0.37 0.43 0.37 3,400 0.40 3.89
02-11-14 0.40 0.43 0.37 4,100 0.40 3.89
Date Open High Low Vol Cls adjCls
02-11-13 0.39 0.40 0.39 900 0.40 3.89
02-11-12 0.42 0.43 0.28 4,000 0.39 3.79
02-11-11 0.46 0.47 0.40 4,100 0.41 3.98
02-11-08 0.50 0.50 0.49 900 0.50 4.86
02-11-07 0.55 0.58 0.40 12,600 0.41 3.98
02-11-06 0.46 0.54 0.46 10,400 0.54 5.25
02-11-05 0.55 0.57 0.49 4,200 0.49 4.76
02-11-04 0.50 0.55 0.47 500 0.55 5.34
02-11-01 0.50 0.50 0.45 700 0.50 4.86
Date Open High Low Vol Cls adjCls
02-10-31 0.52 0.53 0.50 2,200 0.50 4.86
02-10-30 0.50 0.55 0.45 3,100 0.55 5.34
02-10-29 0.44 0.44 0.44 200 0.44 4.28
02-10-28 0.45 0.45 0.45 0 0.45 4.37
02-10-25 0.43 0.50 0.43 1,500 0.50 4.86
02-10-24 0.50 0.50 0.48 1,500 0.48 4.66
02-10-23 0.50 0.50 0.42 2,600 0.44 4.28
02-10-22 0.42 0.50 0.42 1,000 0.49 4.76
02-10-21 0.48 0.48 0.46 200 0.46 4.47
Date Open High Low Vol Cls adjCls
02-10-18 0.44 0.45 0.42 600 0.42 4.08
02-10-17 0.40 0.41 0.40 2,000 0.41 3.98
02-10-16 0.50 0.50 0.42 500 0.42 4.08
02-10-15 0.58 0.58 0.49 1,500 0.58 5.64
02-10-14 0.52 0.52 0.52 0 0.52 5.05
02-10-11 0.47 0.57 0.47 400 0.57 5.54
02-10-10 0.51 0.54 0.47 1,500 0.47 4.57
02-10-09 0.47 0.52 0.47 1,200 0.50 4.86
02-10-08 0.51 0.52 0.50 600 0.51 4.96
Date Open High Low Vol Cls adjCls
02-10-07 0.42 0.50 0.42 400 0.50 4.86
02-10-04 0.46 0.46 0.46 700 0.46 4.47
02-10-03 0.52 0.52 0.42 13,500 0.45 4.37
02-10-02 0.50 0.51 0.50 300 0.51 4.96
02-10-01 0.58 0.59 0.41 3,200 0.48 4.66
02-09-30 0.46 0.60 0.46 1,400 0.57 5.54
02-09-27 0.48 0.50 0.45 1,200 0.50 4.86
02-09-26 0.53 0.55 0.50 600 0.50 4.86
02-09-25 0.45 0.50 0.45 2,100 0.50 4.86
Date Open High Low Vol Cls adjCls
02-09-24 0.45 0.45 0.45 1,400 0.45 4.37
02-09-23 0.50 0.50 0.45 100 0.47 4.57
02-09-20 0.50 0.50 0.50 0 0.50 4.86
02-09-19 0.45 0.50 0.45 1,900 0.50 4.86
02-09-18 0.42 0.60 0.42 1,100 0.47 4.57
02-09-17 0.57 0.57 0.47 1,600 0.49 4.76
02-09-16 0.57 0.61 0.56 600 0.58 5.64
02-09-13 0.52 0.60 0.50 700 0.57 5.54
02-09-12 0.52 0.61 0.52 4,300 0.60 5.83
Date Open High Low Vol Cls adjCls
02-09-11 0.53 0.55 0.52 1,700 0.53 5.15
02-09-10 0.58 0.69 0.51 2,600 0.55 5.34
02-09-09 0.38 0.58 0.37 7,200 0.53 5.15
02-09-06 0.37 0.48 0.37 600 0.44 4.28
02-09-05 0.38 0.40 0.38 300 0.40 3.89
02-09-04 0.40 0.41 0.38 100 0.41 3.98
02-09-03 0.40 0.42 0.37 600 0.42 4.08
02-08-30 0.37 0.44 0.37 300 0.44 4.28
02-08-29 0.44 0.44 0.42 500 0.42 4.08
Date Open High Low Vol Cls adjCls
02-08-28 0.40 0.48 0.37 3,200 0.46 4.47
02-08-27 0.42 0.46 0.41 1,800 0.46 4.47
02-08-26 0.39 0.43 0.39 400 0.43 4.18
02-08-23 0.40 0.47 0.39 1,700 0.42 4.08
02-08-22 0.40 0.40 0.36 2,900 0.37 3.60
02-08-21 0.39 0.48 0.38 3,100 0.40 3.89
02-08-20 0.42 0.42 0.38 100 0.38 3.69
02-08-19 0.40 0.48 0.39 3,300 0.42 4.08
02-08-16 0.44 0.44 0.39 2,300 0.40 3.89
Date Open High Low Vol Cls adjCls
02-08-15 0.50 0.51 0.41 2,200 0.44 4.28
02-08-14 0.46 0.46 0.41 1,100 0.41 3.98
02-08-13 0.45 0.45 0.43 6,300 0.43 4.18
02-08-12 0.51 0.55 0.48 900 0.50 4.86
02-08-09 0.50 0.54 0.48 1,000 0.51 4.96
02-08-08 0.49 0.51 0.47 300 0.49 4.76
02-08-07 0.53 0.54 0.45 1,500 0.47 4.57
02-08-06 0.56 0.56 0.45 2,400 0.55 5.34
02-08-05 0.41 0.63 0.36 14,000 0.56 5.44
Date Open High Low Vol Cls adjCls
02-08-02 0.43 0.47 0.30 8,000 0.35 3.40
02-08-01 0.38 0.45 0.37 10,100 0.42 4.08
02-07-31 0.40 0.40 0.27 29,600 0.38 3.69
02-07-30 0.36 0.50 0.36 900 0.38 3.69
02-07-29 0.40 0.40 0.37 2,700 0.37 3.60
02-07-26 0.49 0.52 0.39 3,800 0.46 4.47
02-07-25 0.50 0.55 0.50 100 0.55 5.34
02-07-24 0.40 0.41 0.39 2,200 0.39 3.79
02-07-23 0.40 0.40 0.40 0 0.40 3.89
Date Open High Low Vol Cls adjCls
02-07-22 0.41 0.43 0.41 1,700 0.43 4.18
02-07-19 0.45 0.45 0.42 100 0.42 4.08
02-07-18 0.45 0.49 0.43 600 0.45 4.37
02-07-17 0.38 0.51 0.38 1,000 0.38 3.69
02-07-16 0.40 0.40 0.38 100 0.40 3.89
02-07-15 0.42 0.45 0.40 1,300 0.41 3.98
02-07-12 0.44 0.50 0.42 1,100 0.42 4.08
02-07-11 0.38 0.42 0.38 700 0.42 4.08
02-07-10 0.42 0.43 0.38 2,500 0.38 3.69
Date Open High Low Vol Cls adjCls
02-07-09 0.44 0.45 0.43 300 0.45 4.37
02-07-08 0.44 0.47 0.43 800 0.47 4.57
02-07-05 0.47 0.47 0.44 300 0.44 4.28
02-07-03 0.47 0.47 0.36 1,000 0.43 4.18
02-07-02 0.48 0.48 0.46 400 0.46 4.47
02-07-01 0.56 0.59 0.35 2,200 0.45 4.37
02-06-28 0.47 0.53 0.45 700 0.49 4.76
02-06-27 0.35 0.70 0.35 2,600 0.60 5.83
02-06-26 0.39 0.44 0.34 5,800 0.42 4.08
Date Open High Low Vol Cls adjCls
02-06-25 0.40 0.46 0.28 10,200 0.34 3.30
02-06-24 0.72 0.72 0.32 6,200 0.64 6.22
02-06-21 0.50 0.50 0.39 2,600 0.39 3.79
02-06-20 0.53 0.56 0.27 5,600 0.56 5.44
02-06-19 0.65 0.65 0.47 6,800 0.50 4.86
02-06-18 0.62 0.63 0.62 300 0.63 6.12
02-06-17 0.68 0.68 0.68 0 0.68 6.61
02-06-14 0.65 0.69 0.60 1,600 0.69 6.71
02-06-13 0.65 0.65 0.65 300 0.65 6.32
Date Open High Low Vol Cls adjCls
02-06-12 0.60 0.76 0.60 100 0.63 6.12
02-06-11 0.79 0.79 0.79 0 0.79 7.68
02-06-10 0.75 0.79 0.75 0 0.79 7.68
02-06-07 0.74 0.81 0.60 1,300 0.67 6.51
02-06-06 0.60 0.73 0.55 1,200 0.64 6.22
02-06-05 0.68 0.68 0.68 0 0.68 6.61
02-06-04 0.69 0.69 0.63 500 0.68 6.61
02-06-03 0.72 0.73 0.72 700 0.73 7.09
02-05-31 0.74 0.74 0.62 1,400 0.69 6.71
Date Open High Low Vol Cls adjCls
02-05-30 0.67 0.74 0.67 1,400 0.74 7.19
02-05-29 0.69 0.74 0.68 1,000 0.68 6.61
02-05-28 0.65 0.75 0.62 1,200 0.70 6.80
02-05-24 0.68 0.68 0.65 1,000 0.67 6.51
02-05-23 0.69 0.69 0.69 100 0.69 6.71
02-05-22 0.69 0.69 0.69 0 0.69 6.71
02-05-21 0.69 0.69 0.69 200 0.69 6.71
02-05-20 0.70 0.70 0.70 0 0.70 6.80
02-05-17 0.70 0.71 0.69 700 0.71 6.90
Date Open High Low Vol Cls adjCls
02-05-16 0.70 0.70 0.69 300 0.69 6.71
02-05-15 0.75 0.79 0.68 2,300 0.69 6.71
02-05-14 0.75 0.75 0.72 1,400 0.72 7.00
02-05-13 0.75 0.76 0.74 1,700 0.74 7.19
02-05-10 0.75 0.78 0.72 1,400 0.72 7.00
02-05-09 0.71 0.71 0.71 0 0.71 6.90
02-05-08 0.66 0.85 0.66 2,500 0.71 6.90
02-05-07 0.77 0.78 0.68 2,000 0.78 7.58
02-05-06 0.77 0.79 0.70 1,700 0.70 6.80
Date Open High Low Vol Cls adjCls
02-05-03 0.82 0.97 0.77 1,800 0.77 7.48
02-05-02 0.67 0.80 0.67 5,100 0.79 7.68
02-05-01 0.61 0.63 0.58 2,200 0.60 5.83
02-04-30 0.83 0.83 0.58 3,800 0.64 6.22
02-04-29 0.76 0.80 0.68 10,200 0.70 6.80
02-04-26 0.80 0.83 0.73 2,700 0.76 7.39
02-04-25 0.88 0.90 0.84 1,200 0.84 8.16
02-04-24 0.89 0.89 0.88 600 0.88 8.55
02-04-23 0.94 0.94 0.84 400 0.87 8.45
Date Open High Low Vol Cls adjCls
02-04-22 0.89 0.90 0.84 700 0.84 8.16
02-04-19 0.90 0.90 0.89 300 0.89 8.65
02-04-18 0.93 0.93 0.90 200 0.90 8.75
02-04-17 0.91 0.93 0.91 100 0.93 9.04
02-04-16 0.93 0.98 0.93 400 0.98 9.52
02-04-15 0.99 0.99 0.95 600 0.95 9.23
02-04-12 1.00 1.00 0.99 300 0.99 9.62
02-04-11 0.95 1.01 0.95 100 0.95 9.23
02-04-10 0.96 1.08 0.96 200 1.01 9.82
Date Open High Low Vol Cls adjCls
02-04-09 0.93 1.11 0.89 2,700 1.00 9.72
02-04-08 1.01 1.01 0.90 1,000 0.90 8.75
02-04-05 0.93 1.02 0.78 5,400 0.99 9.62
02-04-04 1.09 1.09 0.90 3,100 0.92 8.94
02-04-03 1.14 1.14 1.06 2,400 1.08 10.50
02-04-02 1.07 1.15 1.07 300 1.15 11.18
02-04-01 1.10 1.10 1.07 1,300 1.07 10.40
02-03-28 1.07 1.07 1.07 500 1.07 10.40
02-03-27 1.10 1.10 1.07 500 1.07 10.40
Date Open High Low Vol Cls adjCls
02-03-26 1.06 1.10 1.06 500 1.10 10.69
02-03-25 1.10 1.10 1.06 2,600 1.07 10.40
02-03-22 1.10 1.11 1.10 1,300 1.10 10.69
02-03-21 1.12 1.13 1.12 500 1.13 10.98
02-03-20 1.12 1.12 1.12 200 1.12 10.88
02-03-19 1.12 1.18 1.12 1,700 1.12 10.88
02-03-18 1.12 1.12 1.12 300 1.12 10.88
02-03-15 1.11 1.15 1.10 1,600 1.12 10.88
02-03-14 1.14 1.14 1.11 0 1.11 10.79
Date Open High Low Vol Cls adjCls
02-03-13 1.11 1.15 1.11 1,400 1.15 11.18
02-03-12 1.15 1.16 1.10 1,200 1.10 10.69
02-03-11 1.14 1.18 1.14 1,200 1.15 11.18
02-03-08 1.18 1.18 1.18 100 1.18 11.47
02-03-07 1.20 1.20 1.10 1,800 1.18 11.47
02-03-06 1.11 1.16 1.10 500 1.16 11.27
02-03-05 1.17 1.17 1.16 200 1.16 11.27
02-03-04 1.16 1.16 1.16 200 1.16 11.27
02-03-01 1.16 1.16 1.16 300 1.16 11.27
Date Open High Low Vol Cls adjCls
02-02-28 1.23 1.23 1.16 1,200 1.23 11.95
02-02-27 1.13 1.20 1.13 2,500 1.16 11.27
02-02-26 1.09 1.11 1.06 1,100 1.11 10.79
02-02-25 1.11 1.11 1.09 100 1.10 10.69
02-02-22 1.07 1.07 1.07 0 1.07 10.40
02-02-21 1.14 1.14 1.07 600 1.07 10.40
02-02-20 1.10 1.15 1.10 500 1.14 11.08
02-02-19 1.24 1.24 1.06 700 1.10 10.69
02-02-15 1.10 1.20 1.06 800 1.17 11.37
Date Open High Low Vol Cls adjCls
02-02-14 1.16 1.20 1.06 300 1.10 10.69
02-02-13 1.19 1.20 1.16 900 1.16 11.27
02-02-12 1.15 1.15 1.08 400 1.10 10.69
02-02-11 1.15 1.15 1.15 400 1.15 11.18
02-02-08 1.06 1.15 1.06 1,800 1.15 11.18
02-02-07 1.09 1.09 1.06 1,500 1.06 10.30
02-02-06 1.07 1.11 1.05 1,900 1.06 10.30
02-02-05 1.18 1.19 1.06 2,000 1.06 10.30
02-02-04 1.11 1.13 1.06 1,200 1.06 10.30
Date Open High Low Vol Cls adjCls
02-02-01 1.20 1.20 1.11 2,100 1.11 10.79
02-01-31 1.20 1.25 1.16 1,500 1.20 11.66
02-01-30 1.17 1.19 1.16 600 1.19 11.56
02-01-29 1.16 1.20 1.16 1,600 1.16 11.27
02-01-28 1.15 1.16 1.15 100 1.16 11.27
02-01-25 1.18 1.18 1.15 200 1.15 11.18
02-01-24 1.15 1.20 1.15 900 1.15 11.18
02-01-23 1.20 1.21 1.15 900 1.15 11.18
02-01-22 1.11 1.20 1.11 500 1.20 11.66
Date Open High Low Vol Cls adjCls
02-01-18 1.17 1.18 1.13 1,000 1.15 11.18
02-01-17 1.17 1.27 1.17 1,200 1.25 12.15
02-01-16 1.29 1.29 1.12 1,300 1.12 10.88
02-01-15 1.25 1.27 1.15 1,600 1.25 12.15
02-01-14 1.15 1.25 1.15 200 1.16 11.27
02-01-11 1.35 1.35 1.12 2,600 1.21 11.76
02-01-10 1.30 1.30 1.23 1,600 1.26 12.24
02-01-09 1.18 1.38 1.18 2,300 1.20 11.66
02-01-08 1.22 1.35 1.20 3,100 1.26 12.24
Date Open High Low Vol Cls adjCls
02-01-07 1.36 1.37 1.13 4,000 1.20 11.66
02-01-04 1.25 1.47 1.15 9,200 1.35 13.12
02-01-03 1.12 1.20 1.06 2,600 1.17 11.37
02-01-02 1.02 1.10 1.01 6,300 1.10 10.69
01-12-31 0.90 1.03 0.90 11,500 1.00 9.72
01-12-28 0.82 0.88 0.81 5,100 0.88 8.55
01-12-27 0.83 0.87 0.78 4,500 0.82 7.97
01-12-26 0.81 0.89 0.81 1,500 0.83 8.07
01-12-24 0.81 0.85 0.81 700 0.81 7.87
Date Open High Low Vol Cls adjCls
01-12-21 0.86 0.95 0.76 6,600 0.89 8.65
01-12-20 0.84 0.94 0.84 4,000 0.89 8.65
01-12-19 0.76 0.85 0.75 4,800 0.83 8.07
01-12-18 0.83 0.86 0.80 6,600 0.81 7.87
01-12-17 0.80 0.82 0.80 1,900 0.82 7.97
01-12-14 0.81 0.84 0.80 2,400 0.80 7.77
01-12-13 0.77 0.80 0.75 600 0.76 7.39
01-12-12 0.82 0.82 0.77 2,800 0.82 7.97
01-12-11 0.80 0.84 0.79 2,000 0.79 7.68
Date Open High Low Vol Cls adjCls
01-12-10 0.82 0.84 0.80 1,300 0.80 7.77
01-12-07 0.85 0.90 0.81 3,200 0.82 7.97
01-12-06 0.93 0.94 0.84 3,500 0.84 8.16
01-12-05 0.85 0.90 0.84 2,900 0.87 8.45
01-12-04 0.84 0.91 0.81 2,000 0.90 8.75
01-12-03 0.94 0.95 0.81 3,400 0.85 8.26
01-11-30 0.86 0.94 0.86 1,400 0.94 9.13
01-11-29 0.97 0.99 0.90 1,600 0.95 9.23
01-11-28 0.96 1.00 0.91 600 0.97 9.43
Date Open High Low Vol Cls adjCls
01-11-27 0.92 0.98 0.91 2,300 0.91 8.84
01-11-26 0.97 0.97 0.81 2,800 0.93 9.04
01-11-23 0.93 0.94 0.93 300 0.93 9.04
01-11-21 0.95 1.00 0.80 2,300 0.80 7.77
01-11-20 0.99 1.00 0.91 5,400 0.95 9.23
01-11-19 0.84 0.96 0.80 4,000 0.96 9.33
01-11-16 0.82 0.88 0.82 1,900 0.84 8.16
01-11-15 0.77 0.83 0.77 600 0.82 7.97
01-11-14 0.71 0.93 0.69 500 0.75 7.29
Date Open High Low Vol Cls adjCls
01-11-13 0.67 0.88 0.65 6,700 0.74 7.19
01-11-12 0.69 0.71 0.65 2,000 0.70 6.80
01-11-09 0.67 0.70 0.66 800 0.68 6.61
01-11-08 0.61 0.67 0.60 23,900 0.66 6.41
01-11-07 0.66 0.67 0.58 2,400 0.63 6.12
01-11-06 0.62 0.67 0.56 1,200 0.57 5.54
01-11-05 0.51 0.64 0.51 2,300 0.56 5.44
01-11-02 0.60 0.63 0.51 3,300 0.63 6.12
01-11-01 0.60 0.67 0.59 2,600 0.67 6.51
Date Open High Low Vol Cls adjCls
01-10-31 0.60 0.60 0.57 3,600 0.57 5.54
01-10-30 0.51 0.60 0.51 1,400 0.57 5.54
01-10-29 0.57 0.59 0.50 4,300 0.57 5.54
01-10-26 0.62 0.63 0.51 8,600 0.57 5.54
01-10-25 0.62 0.63 0.52 2,800 0.53 5.15
01-10-24 0.68 0.68 0.58 3,300 0.63 6.12
01-10-23 0.67 0.68 0.61 1,100 0.68 6.61
01-10-22 0.70 0.70 0.62 900 0.65 6.32
01-10-19 0.70 0.70 0.70 0 0.70 6.80
Date Open High Low Vol Cls adjCls
01-10-18 0.70 0.70 0.65 1,300 0.70 6.80
01-10-17 0.64 0.70 0.62 2,600 0.70 6.80
01-10-16 0.70 0.75 0.60 18,300 0.62 6.03
01-10-15 0.65 0.80 0.62 5,100 0.62 6.03
01-10-12 0.70 0.79 0.70 1,000 0.79 7.68
01-10-11 0.79 0.80 0.70 500 0.79 7.68
01-10-10 0.77 0.80 0.70 900 0.80 7.77
01-10-09 0.90 0.90 0.61 8,600 0.80 7.77
01-10-08 0.88 1.04 0.88 1,800 0.89 8.65
Date Open High Low Vol Cls adjCls
01-10-05 0.99 1.00 0.85 2,100 0.85 8.26
01-10-04 0.80 1.10 0.72 5,300 0.95 9.23
01-10-03 0.59 0.85 0.59 5,200 0.76 7.39
01-10-02 0.60 0.65 0.55 4,400 0.62 6.03
01-10-01 0.75 0.75 0.58 1,200 0.69 6.71
01-09-28 0.80 0.80 0.50 2,300 0.69 6.71
01-09-27 0.90 0.90 0.74 2,200 0.82 7.97
01-09-26 0.87 0.93 0.85 400 0.85 8.26
01-09-25 0.84 0.85 0.65 800 0.84 8.16
Date Open High Low Vol Cls adjCls
01-09-24 0.77 0.83 0.77 1,300 0.83 8.07
01-09-21 0.79 0.79 0.76 100 0.79 7.68
01-09-20 0.76 0.80 0.72 500 0.80 7.77
01-09-19 0.81 0.81 0.75 1,000 0.79 7.68
01-09-18 0.95 0.95 0.76 1,800 0.83 8.07
01-09-17 0.94 1.09 0.75 2,300 0.90 8.75
01-09-10 0.90 0.95 0.75 1,100 0.95 9.23
01-09-07 0.92 0.92 0.92 500 0.92 8.94
01-09-06 0.93 1.04 0.92 300 1.04 10.11
Date Open High Low Vol Cls adjCls
01-09-05 0.98 1.09 0.92 1,400 1.09 10.59
01-09-04 0.86 0.92 0.84 100 0.92 8.94
01-08-31 0.90 0.94 0.84 700 0.93 9.04
01-08-30 0.98 0.98 0.90 500 0.94 9.13
01-08-29 0.95 0.98 0.95 200 0.98 9.52
01-08-28 0.91 0.95 0.90 100 0.95 9.23
01-08-27 0.88 0.94 0.88 600 0.94 9.13
01-08-24 0.90 0.94 0.90 200 0.94 9.13
01-08-23 0.80 0.90 0.77 900 0.90 8.75
Date Open High Low Vol Cls adjCls
01-08-22 1.00 1.00 0.75 4,400 0.85 8.26
01-08-21 1.00 1.00 0.90 900 1.00 9.72
01-08-20 1.04 1.05 0.93 800 1.00 9.72
01-08-17 1.00 1.02 1.00 200 1.02 9.91
01-08-16 1.05 1.05 1.00 100 1.00 9.72
01-08-15 1.06 1.06 1.00 1,300 1.01 9.82
01-08-14 1.00 1.05 0.92 2,600 1.03 10.01
01-08-13 1.00 1.09 1.00 100 1.09 10.59
01-08-10 1.00 1.10 1.00 200 1.10 10.69
Date Open High Low Vol Cls adjCls
01-08-09 0.97 1.10 0.97 0 1.10 10.69
01-08-08 1.10 1.10 1.10 0 1.10 10.69
01-08-07 1.09 1.10 0.88 2,800 1.10 10.69
01-08-06 1.12 1.12 1.09 700 1.09 10.59
01-08-03 1.21 1.21 1.15 500 1.15 11.18
01-08-02 1.21 1.21 1.20 100 1.20 11.66
01-08-01 1.29 1.31 1.20 3,300 1.20 11.66
01-07-31 1.21 1.30 1.21 3,400 1.25 12.15
01-07-30 1.10 1.20 1.08 2,500 1.15 11.18
Date Open High Low Vol Cls adjCls
01-07-27 1.14 1.14 1.10 1,000 1.13 10.98
01-07-26 1.06 1.14 1.00 1,300 1.10 10.69
01-07-25 1.12 1.15 1.07 2,800 1.10 10.69
01-07-24 1.12 1.12 1.00 600 1.12 10.88
01-07-23 1.00 1.12 1.00 2,400 1.01 9.82
01-07-20 1.01 1.01 1.01 100 1.01 9.82
01-07-19 1.04 1.04 1.00 600 1.04 10.11
01-07-18 1.03 1.05 1.03 600 1.05 10.20
01-07-17 1.02 1.02 1.00 1,300 1.01 9.82
Date Open High Low Vol Cls adjCls
01-07-16 1.02 1.05 1.01 800 1.05 10.20
01-07-13 1.02 1.02 1.02 200 1.02 9.91
01-07-12 1.04 1.12 1.02 1,100 1.02 9.91
01-07-11 1.03 1.03 1.03 100 1.03 10.01
01-07-10 1.07 1.12 1.03 500 1.03 10.01
01-07-09 1.03 1.07 1.03 0 1.07 10.40
01-07-06 1.10 1.10 1.03 2,000 1.03 10.01
01-07-05 1.11 1.11 1.06 0 1.06 10.30
01-07-03 1.11 1.11 1.11 0 1.11 10.79
Date Open High Low Vol Cls adjCls
01-07-02 1.10 1.15 1.07 1,100 1.11 10.79
01-06-29 1.07 1.10 1.07 100 1.07 10.40
01-06-28 1.09 1.09 1.05 100 1.05 10.20
01-06-27 1.02 1.09 1.02 200 1.09 10.59
01-06-26 1.12 1.12 1.04 2,200 1.04 10.11
01-06-25 1.08 1.08 1.08 200 1.08 10.50
01-06-22 1.20 1.20 1.15 400 1.15 11.18
01-06-21 1.13 1.17 1.13 400 1.14 11.08
01-06-20 1.09 1.10 1.08 1,600 1.08 10.50
Date Open High Low Vol Cls adjCls
01-06-19 1.11 1.11 1.11 0 1.11 10.79
01-06-18 1.10 1.19 1.10 200 1.11 10.79
01-06-15 1.10 1.20 1.08 400 1.08 10.50
01-06-14 1.14 1.15 1.10 2,100 1.10 10.69
01-06-13 1.15 1.20 1.14 0 1.20 11.66
01-06-12 1.16 1.16 1.15 1,600 1.16 11.27
01-06-11 1.20 1.20 1.15 2,700 1.20 11.66
01-06-08 1.18 1.19 1.16 300 1.16 11.27
01-06-07 1.23 1.25 1.16 700 1.23 11.95
Date Open High Low Vol Cls adjCls
01-06-06 1.25 1.25 1.15 400 1.24 12.05
01-06-05 1.13 1.25 1.13 1,200 1.17 11.37
01-06-04 1.18 1.25 1.10 1,800 1.25 12.15
01-06-01 1.25 1.25 1.20 700 1.20 11.66
01-05-31 1.24 1.25 1.18 200 1.18 11.47
01-05-30 1.20 1.26 1.14 7,300 1.24 12.05
01-05-29 1.25 1.27 1.22 600 1.22 11.86
01-05-25 1.37 1.40 1.25 4,500 1.25 12.15
01-05-24 1.20 1.39 0.95 261,500 1.29 12.54
Date Open High Low Vol Cls adjCls
01-05-23 1.28 1.30 1.15 12,300 1.15 11.18
01-05-22 1.24 1.28 1.24 400 1.28 12.44
01-05-21 1.22 1.30 1.20 12,300 1.23 11.95
01-05-18 1.30 1.30 1.21 1,100 1.22 11.86
01-05-17 1.21 1.30 1.20 5,300 1.30 12.63
01-05-16 1.28 1.30 1.22 2,000 1.22 11.86
01-05-15 1.27 1.32 1.27 300 1.32 12.83
01-05-14 1.33 1.33 1.21 3,300 1.28 12.44
01-05-11 1.32 1.35 1.32 6,900 1.34 13.02
Date Open High Low Vol Cls adjCls
01-05-10 1.36 1.37 1.31 2,400 1.35 13.12
01-05-09 1.40 1.44 1.32 12,100 1.32 12.83
01-05-08 1.33 1.39 1.33 700 1.38 13.41
01-05-07 1.32 1.35 1.32 1,700 1.34 13.02
01-05-04 1.33 1.35 1.21 700 1.33 12.92
01-05-03 1.35 1.37 1.33 1,800 1.36 13.22
01-05-02 1.34 1.39 1.33 1,900 1.33 12.92
01-05-01 1.20 1.35 1.12 12,100 1.35 13.12
01-04-30 1.29 1.35 1.25 5,000 1.26 12.24
Date Open High Low Vol Cls adjCls
01-04-27 1.24 1.29 1.21 300 1.29 12.54
01-04-26 1.30 1.30 1.08 4,000 1.14 11.08
01-04-25 1.25 1.32 1.25 2,600 1.25 12.15
01-04-24 1.21 1.27 1.15 3,200 1.27 12.34
01-04-23 1.21 1.24 1.21 700 1.22 11.86
01-04-20 1.24 1.27 1.21 1,900 1.21 11.76
01-04-19 1.25 1.25 1.10 400 1.10 10.69
01-04-18 1.10 1.23 1.10 1,800 1.10 10.69
01-04-17 1.08 1.18 1.05 400 1.10 10.69
Date Open High Low Vol Cls adjCls
01-04-16 1.15 1.31 1.00 3,500 1.23 11.95
01-04-12 1.19 1.20 1.07 2,000 1.17 11.37
01-04-11 1.22 1.23 1.14 13,000 1.14 11.08
01-04-10 1.11 1.25 1.11 3,000 1.15 11.18
01-04-09 1.11 1.13 1.09 1,000 1.12 10.88
01-04-06 1.16 1.16 1.09 400 1.09 10.63
01-04-05 1.13 1.19 1.06 3,100 1.16 11.24
01-04-04 1.09 1.19 1.09 100,600 1.13 10.93
01-04-03 1.09 1.19 1.06 1,100 1.09 10.63
Date Open High Low Vol Cls adjCls
01-04-02 1.02 1.19 1.00 9,000 1.09 10.63
01-03-30 1.19 1.19 1.00 11,000 1.00 9.72
01-03-29 1.28 1.28 1.00 7,900 1.06 10.33
01-03-28 1.13 1.31 1.13 1,200 1.31 12.75
01-03-27 1.39 1.47 1.13 8,900 1.13 10.93
01-03-26 1.50 1.50 1.38 400 1.44 13.97
01-03-23 1.25 1.47 1.25 1,100 1.47 14.27
01-03-22 1.27 1.31 1.25 200 1.31 12.75
01-03-21 1.50 1.50 1.13 5,200 1.31 12.75
Date Open High Low Vol Cls adjCls
01-03-20 1.47 1.50 1.44 3,000 1.44 13.97
01-03-19 1.48 1.48 1.38 1,800 1.47 14.27
01-03-16 1.42 1.44 1.19 1,400 1.42 13.82
01-03-15 1.41 1.44 1.13 63,200 1.44 13.97
01-03-14 1.39 1.41 1.25 900 1.25 12.15
01-03-13 1.44 1.44 1.25 3,100 1.38 13.36
01-03-12 1.31 1.44 1.31 8,500 1.38 13.36
01-03-09 1.13 1.31 1.13 9,200 1.31 12.75
01-03-08 1.17 1.19 1.09 300 1.09 10.63
Date Open High Low Vol Cls adjCls
01-03-07 1.13 1.19 1.13 100 1.19 11.54
01-03-06 1.19 1.19 1.06 3,000 1.19 11.54
01-03-05 1.14 1.19 1.06 9,700 1.06 10.33
01-03-02 1.09 1.09 0.88 800 1.00 9.72
01-03-01 1.08 1.08 1.00 1,000 1.06 10.33
01-02-28 1.06 1.06 1.00 600 1.06 10.33
01-02-27 1.06 1.09 0.81 3,000 1.09 10.63
01-02-26 1.06 1.13 1.06 1,200 1.13 10.93
01-02-23 1.25 1.25 1.06 6,600 1.06 10.33
Date Open High Low Vol Cls adjCls
01-02-22 1.34 1.34 1.19 900 1.25 12.15
01-02-21 1.13 1.38 1.13 1,900 1.31 12.75
01-02-20 1.14 1.38 1.13 2,000 1.31 12.75
01-02-16 1.08 1.13 1.08 1,100 1.09 10.63
01-02-15 1.06 1.16 1.06 300 1.13 10.93
01-02-14 1.06 1.31 1.06 1,800 1.19 11.54
01-02-13 1.13 1.31 1.13 600 1.13 10.93
01-02-12 1.28 1.31 1.09 2,200 1.25 12.15
01-02-09 1.13 1.31 1.06 1,600 1.13 10.93
Date Open High Low Vol Cls adjCls
01-02-08 1.31 1.31 1.06 10,400 1.06 10.33
01-02-07 1.38 1.50 1.25 8,100 1.31 12.75
01-02-06 1.31 1.41 1.31 300 1.31 12.75
01-02-05 1.25 1.25 1.25 2,100 1.25 12.15
01-02-02 1.34 1.44 1.28 4,500 1.28 12.45
01-02-01 1.31 1.38 1.31 1,300 1.38 13.36
01-01-31 1.31 1.38 1.31 4,400 1.38 13.36
01-01-30 1.41 1.41 1.25 8,100 1.31 12.75
01-01-29 1.38 1.41 1.34 1,100 1.41 13.67
Date Open High Low Vol Cls adjCls
01-01-26 1.30 1.41 1.19 1,500 1.41 13.67
01-01-25 1.53 1.56 1.22 6,800 1.25 12.15
01-01-24 1.16 1.16 1.06 3,600 1.09 10.63
01-01-23 1.19 1.19 1.06 2,400 1.16 11.24
01-01-22 1.05 1.09 1.03 4,400 1.03 10.02
01-01-19 1.06 1.06 1.03 6,200 1.06 10.33
01-01-18 1.09 1.09 1.03 12,100 1.06 10.33
01-01-17 1.13 1.13 1.09 6,200 1.09 10.63
01-01-16 1.13 1.16 1.09 8,400 1.13 10.93
Date Open High Low Vol Cls adjCls
01-01-12 1.06 1.09 1.03 1,900 1.09 10.63
01-01-11 1.13 1.25 1.06 5,800 1.09 10.63
01-01-10 1.13 1.16 1.09 3,500 1.13 10.93
01-01-09 1.19 1.19 1.13 300 1.13 10.93
01-01-08 1.31 1.31 1.13 2,300 1.25 12.15
01-01-05 1.06 1.34 1.00 11,500 1.34 13.06
01-01-04 0.86 1.31 0.81 6,300 1.03 10.02
01-01-03 0.73 0.94 0.72 3,600 0.88 8.50
01-01-02 0.77 0.81 0.66 9,900 0.75 7.29
Date Open High Low Vol Cls adjCls
00-12-29 0.78 0.88 0.59 32,300 0.69 6.68
00-12-28 1.00 1.06 0.78 16,900 0.81 7.90
00-12-27 0.94 1.06 0.81 15,000 0.94 9.11
00-12-26 0.91 1.00 0.75 12,600 0.88 8.50
00-12-22 1.05 1.05 0.69 14,300 0.88 8.50
00-12-21 1.00 1.13 1.00 5,700 1.03 10.02
00-12-20 0.94 1.13 0.94 9,500 1.09 10.63
00-12-19 1.27 1.27 1.13 3,200 1.13 10.93
00-12-18 1.17 1.38 1.13 3,200 1.31 12.75
Date Open High Low Vol Cls adjCls
00-12-15 1.19 1.34 1.03 5,000 1.19 11.54
00-12-14 1.38 1.38 1.25 6,900 1.25 12.15
00-12-13 1.25 1.50 1.25 2,700 1.38 13.36
00-12-12 1.38 1.44 1.25 3,700 1.31 12.75
00-12-11 1.50 1.50 1.41 1,500 1.41 13.67
00-12-08 1.44 1.50 1.41 2,700 1.50 14.58
00-12-07 1.31 1.44 1.28 2,500 1.31 12.75
00-12-06 1.27 1.50 1.25 5,400 1.31 12.75
00-12-05 1.31 1.50 1.25 17,700 1.50 14.58
Date Open High Low Vol Cls adjCls
00-12-04 1.50 1.50 1.25 8,300 1.31 12.75
00-12-01 1.63 1.69 1.38 1,900 1.44 13.97
00-11-30 1.66 1.75 1.38 4,700 1.63 15.79
00-11-29 1.75 1.81 1.63 3,400 1.75 17.01
00-11-28 1.73 1.81 1.63 3,700 1.81 17.61
00-11-27 1.75 1.88 1.63 4,700 1.75 17.01
00-11-24 1.61 1.75 1.61 12,400 1.69 16.40
00-11-22 1.75 1.75 1.50 5,200 1.56 15.18
00-11-21 1.69 1.75 1.53 5,900 1.75 17.01
Date Open High Low Vol Cls adjCls
00-11-20 1.63 1.88 1.63 4,000 1.63 15.79
00-11-17 1.61 1.81 1.56 1,900 1.81 17.61
00-11-16 1.53 1.63 1.53 1,300 1.56 15.18
00-11-15 1.73 1.75 1.53 800 1.63 15.79
00-11-14 1.50 1.81 1.50 5,500 1.63 15.79
00-11-13 1.66 1.66 1.50 2,300 1.53 14.88
00-11-10 1.78 1.81 1.63 1,900 1.63 15.79
00-11-09 2.00 2.00 1.78 3,500 1.81 17.61
00-11-08 2.11 2.13 2.00 1,700 2.00 19.44
Date Open High Low Vol Cls adjCls
00-11-07 1.97 2.19 1.94 14,600 2.00 19.44
00-11-06 1.88 2.00 1.77 7,400 2.00 19.44
00-11-03 1.69 2.00 1.63 9,600 1.78 17.31
00-11-02 1.63 1.81 1.61 6,500 1.69 16.40
00-11-01 1.42 1.63 1.41 2,700 1.63 15.79
00-10-31 1.69 1.69 1.38 11,000 1.41 13.67
00-10-30 1.56 1.75 1.50 3,800 1.53 14.88
00-10-27 1.88 1.88 1.44 39,600 1.56 15.18
00-10-26 1.73 1.81 1.56 20,700 1.81 17.61
Date Open High Low Vol Cls adjCls
00-10-25 1.75 1.75 1.56 6,300 1.75 17.01
00-10-24 1.75 1.94 1.69 6,000 1.69 16.40
00-10-23 1.94 1.94 1.75 10,100 1.75 17.01
00-10-20 1.91 2.00 1.88 4,000 1.94 18.83
00-10-19 1.97 2.00 1.84 15,700 1.94 18.83
00-10-18 1.88 2.00 1.75 2,700 1.97 19.13
00-10-17 1.81 2.00 1.81 600 1.84 17.92
00-10-16 2.03 2.06 1.78 3,900 2.00 19.44
00-10-13 1.92 2.03 1.88 2,200 2.00 19.44
Date Open High Low Vol Cls adjCls
00-10-12 1.97 2.00 1.75 1,400 1.91 18.52
00-10-11 2.06 2.06 1.81 12,600 1.97 19.13
00-10-10 1.98 2.06 1.94 23,000 2.00 19.44
00-10-09 2.13 2.19 2.00 17,200 2.00 19.44
00-10-06 2.19 2.25 2.13 4,600 2.16 20.95
00-10-05 2.38 2.38 2.19 6,100 2.25 21.87
00-10-04 2.27 2.47 2.25 7,100 2.47 23.99
00-10-03 2.59 2.81 2.44 21,500 2.50 24.29
00-10-02 2.94 2.94 2.81 2,900 2.81 27.33
Date Open High Low Vol Cls adjCls
00-09-29 2.94 3.06 2.81 2,900 2.94 28.55
00-09-28 3.03 3.25 3.00 6,100 3.00 29.15
00-09-27 2.84 3.13 2.75 1,900 3.00 29.15
00-09-26 2.75 2.94 2.75 4,000 2.88 27.94
00-09-25 2.88 2.94 2.75 1,900 2.81 27.33
00-09-22 2.70 2.91 2.63 5,800 2.88 27.94
00-09-21 2.91 3.00 2.88 4,200 2.94 28.55
00-09-20 3.06 3.13 2.88 7,700 3.00 29.15
00-09-19 3.34 3.34 3.06 1,800 3.13 30.37
Date Open High Low Vol Cls adjCls
00-09-18 3.36 3.50 3.25 2,300 3.25 31.58
00-09-15 3.31 3.53 3.19 5,600 3.31 32.19
00-09-14 3.41 3.50 3.19 4,800 3.28 31.89
00-09-13 3.63 3.69 3.25 5,000 3.34 32.49
00-09-12 4.00 4.00 3.50 4,100 3.66 35.53
00-09-11 4.13 4.38 4.00 6,500 4.00 38.87
00-09-08 4.16 4.31 4.06 8,700 4.06 39.48
00-09-07 4.13 4.22 4.06 5,600 4.13 40.09
00-09-06 4.03 4.25 4.00 9,600 4.13 40.09
Date Open High Low Vol Cls adjCls
00-09-05 4.00 4.25 3.88 20,200 4.00 38.87
00-09-01 3.75 3.88 3.56 6,700 3.88 37.66
00-08-31 3.66 3.75 3.31 15,000 3.75 36.44
00-08-30 4.00 4.13 3.63 12,000 3.63 35.23
00-08-29 3.84 4.19 3.75 47,900 3.81 37.05
00-08-28 2.95 3.44 2.94 11,700 3.25 31.58
00-08-25 3.47 3.47 2.94 6,100 2.97 28.85
00-08-24 3.69 3.88 3.38 7,200 3.38 32.80
00-08-23 3.89 3.94 3.13 13,500 3.44 33.41
Date Open High Low Vol Cls adjCls
00-08-22 4.47 4.47 3.38 48,900 3.81 37.05
00-08-21 2.53 3.25 2.50 18,100 3.13 30.37
00-08-18 2.64 2.75 2.38 2,000 2.38 23.08
00-08-17 2.56 2.56 2.50 300 2.50 24.29
00-08-16 2.59 2.69 2.38 2,800 2.56 24.90
00-08-15 2.38 2.69 2.34 9,300 2.69 26.12
00-08-14 2.14 2.38 2.06 51,300 2.19 21.26
00-08-11 2.09 2.09 2.09 300 2.09 20.35
00-08-10 2.09 2.13 2.09 400 2.09 20.35
Date Open High Low Vol Cls adjCls
00-08-09 2.00 2.13 2.00 6,400 2.13 20.65
00-08-08 2.00 2.06 2.00 300 2.00 19.44
00-08-07 2.06 2.06 2.06 0 2.06 20.04
00-08-04 2.09 2.09 2.00 3,600 2.06 20.04
00-08-03 2.03 2.06 2.00 1,900 2.06 20.04
00-08-02 2.00 2.00 2.00 300 2.00 19.44
00-08-01 2.03 2.09 2.00 1,600 2.00 19.44
00-07-31 2.03 2.06 2.00 1,100 2.00 19.44
00-07-28 1.91 2.06 1.81 900 2.00 19.44
Date Open High Low Vol Cls adjCls
00-07-27 1.88 1.94 1.81 800 1.81 17.61
00-07-26 1.88 2.06 1.81 700 2.00 19.44
00-07-25 2.06 2.06 1.81 3,500 1.88 18.22
00-07-24 1.91 2.09 1.81 3,300 2.00 19.44
00-07-21 1.75 2.06 1.75 37,500 1.88 18.22
00-07-20 1.88 2.00 1.75 20,000 1.75 17.01
00-07-19 1.94 2.00 1.88 32,900 2.00 19.44
00-07-18 2.00 2.00 1.88 1,500 1.88 18.22
00-07-17 2.00 2.06 1.94 3,000 1.94 18.83
Date Open High Low Vol Cls adjCls
00-07-14 1.94 2.06 1.94 35,300 1.95 18.98
00-07-13 2.06 2.06 2.00 10,200 2.00 19.44
00-07-12 2.03 2.06 2.00 1,300 2.03 19.74
00-07-11 2.00 2.00 2.00 1,600 2.00 19.44
00-07-10 2.00 2.03 2.00 2,400 2.03 19.74
00-07-07 2.00 2.06 2.00 3,400 2.00 19.44
00-07-06 2.03 2.06 2.00 17,700 2.06 20.04
00-07-05 2.13 2.13 2.00 3,600 2.00 19.44
00-07-03 2.06 2.13 2.00 4,100 2.00 19.44
Date Open High Low Vol Cls adjCls
00-06-30 2.16 2.25 2.00 1,900 2.13 20.65
00-06-29 1.91 2.13 1.88 36,500 2.13 20.65
00-06-28 1.88 1.94 1.81 10,400 1.94 18.83
00-06-27 1.88 1.94 1.75 3,800 1.78 17.31
00-06-26 1.84 1.88 1.81 2,500 1.88 18.22
00-06-23 1.94 1.97 1.69 8,200 1.69 16.40
00-06-22 1.97 2.00 1.88 2,600 1.94 18.83
00-06-21 1.97 2.00 1.94 1,100 1.97 19.13
00-06-20 2.00 2.00 1.94 3,700 1.94 18.83
Date Open High Low Vol Cls adjCls
00-06-19 2.02 2.03 1.97 4,600 2.00 19.44
00-06-16 2.03 2.03 2.00 4,200 2.03 19.74
00-06-15 2.00 2.03 2.00 400 2.03 19.74
00-06-14 2.02 2.03 2.00 600 2.00 19.44
00-06-13 2.13 2.13 2.00 4,200 2.03 19.74
00-06-12 2.19 2.19 2.13 4,700 2.13 20.65
00-06-09 2.00 2.25 1.94 18,200 2.13 20.65
00-06-08 2.02 2.03 1.97 2,500 2.00 19.44
00-06-07 2.00 2.03 2.00 1,500 2.00 19.44
Date Open High Low Vol Cls adjCls
00-06-06 2.06 2.06 1.94 1,400 1.94 18.83
00-06-05 2.00 2.06 1.50 4,800 2.06 20.04
00-06-02 2.31 2.50 2.00 14,000 2.00 19.44
00-06-01 2.03 2.13 2.00 1,500 2.00 19.44
00-05-31 2.06 2.09 2.00 800 2.00 19.44
00-05-30 2.06 2.06 2.00 2,500 2.03 19.74
00-05-26 2.00 2.00 2.00 200 2.00 19.44
00-05-25 2.00 2.13 2.00 6,600 2.00 19.44
00-05-24 2.13 2.13 2.00 100 2.00 19.44
Date Open High Low Vol Cls adjCls
00-05-23 2.06 2.06 2.00 2,200 2.00 19.44
00-05-22 2.09 2.28 2.00 7,300 2.06 20.04
00-05-19 2.56 2.56 2.00 9,700 2.19 21.26
00-05-18 2.63 2.63 2.38 4,000 2.56 24.90
00-05-17 2.27 2.75 2.25 5,600 2.69 26.12
00-05-16 2.13 2.25 2.06 2,600 2.13 20.65
00-05-15 2.19 2.25 2.00 2,600 2.13 20.65
00-05-12 2.53 2.53 2.00 12,800 2.31 22.47
00-05-11 2.50 2.56 2.44 1,200 2.56 24.90
Date Open High Low Vol Cls adjCls
00-05-10 2.50 2.56 2.44 2,300 2.44 23.69
00-05-09 2.44 2.63 2.38 2,400 2.44 23.69
00-05-08 2.25 2.50 2.25 4,300 2.50 24.29
00-05-05 2.44 2.50 2.31 4,700 2.38 23.08
00-05-04 2.38 2.63 2.38 1,500 2.38 23.08
00-05-03 2.56 2.75 2.38 700 2.38 23.08
00-05-02 2.41 2.50 2.38 4,400 2.38 23.08
00-05-01 2.81 2.81 2.13 8,300 2.50 24.29
00-04-28 2.97 2.97 2.75 2,600 2.75 26.72
Date Open High Low Vol Cls adjCls
00-04-27 2.88 3.00 2.81 2,800 3.00 29.15
00-04-26 2.94 3.13 2.91 2,100 2.94 28.55
00-04-25 2.94 2.94 2.88 5,400 2.88 27.94
00-04-24 3.06 3.50 2.88 1,900 2.88 27.94
00-04-20 3.25 3.88 2.88 3,700 3.00 29.15
00-04-19 2.59 2.88 2.50 4,600 2.81 27.33
00-04-18 2.75 2.75 2.50 4,400 2.50 24.29
00-04-17 2.69 2.75 2.50 18,700 2.69 26.12
00-04-14 3.00 3.00 2.75 7,000 3.00 29.15
Date Open High Low Vol Cls adjCls
00-04-13 3.38 3.44 3.00 6,200 3.00 29.15
00-04-12 3.69 3.69 3.38 3,700 3.38 32.80
00-04-11 3.88 3.88 3.63 1,100 3.81 37.05
00-04-10 4.00 4.06 3.75 3,400 3.88 37.66
00-04-07 4.28 4.38 4.06 1,800 4.06 39.48
00-04-06 3.88 4.25 3.75 3,600 4.19 40.69
00-04-05 3.75 4.00 3.63 2,300 3.94 38.26
00-04-04 3.84 4.13 3.53 8,400 4.13 40.09
00-04-03 3.69 3.81 3.38 1,200 3.56 34.62
Date Open High Low Vol Cls adjCls
00-03-31 3.69 3.88 3.41 6,400 3.88 37.66
00-03-30 3.44 3.88 3.38 8,100 3.63 35.23
00-03-29 3.75 3.75 3.31 5,600 3.31 32.19
00-03-28 3.75 3.88 3.63 2,200 3.88 37.66
00-03-27 4.19 4.19 3.63 4,400 3.63 35.23
00-03-24 4.52 4.63 4.13 10,200 4.13 40.09
00-03-23 4.44 4.63 4.38 1,200 4.53 44.03
00-03-22 4.88 4.88 4.38 3,500 4.50 43.73
00-03-21 4.75 5.00 4.56 3,400 4.75 46.16
Date Open High Low Vol Cls adjCls
00-03-20 4.63 5.06 4.50 1,900 4.75 46.16
00-03-17 4.75 5.00 4.44 2,100 4.88 47.38
00-03-16 4.53 4.75 4.25 5,200 4.75 46.16
00-03-15 5.00 5.06 4.44 9,200 4.44 43.12
00-03-14 5.00 5.56 5.00 26,900 5.00 48.59
00-03-13 5.13 5.16 4.63 8,800 4.88 47.38
00-03-10 5.44 5.50 4.88 17,400 5.19 50.41
00-03-09 4.75 6.00 4.50 79,300 5.31 51.63
00-03-08 4.06 4.50 4.00 31,200 4.44 43.12
Date Open High Low Vol Cls adjCls
00-03-07 4.16 4.31 3.94 20,800 4.25 41.30
00-03-06 4.31 4.56 3.88 16,800 4.06 39.48
00-03-03 3.66 4.19 3.63 13,100 4.13 40.09
00-03-02 3.50 3.88 3.25 21,700 3.75 36.44
00-03-01 3.69 3.75 3.25 4,500 3.38 32.80
00-02-29 3.50 3.75 3.50 7,000 3.63 35.23
00-02-28 3.25 3.38 3.13 1,800 3.38 32.80
00-02-25 3.19 3.38 3.13 183,500 3.25 31.58
00-02-24 3.50 3.81 3.06 6,700 3.25 31.58
Date Open High Low Vol Cls adjCls
00-02-23 3.81 3.88 3.38 6,200 3.69 35.83
00-02-22 4.00 4.38 3.50 15,600 3.75 36.44
00-02-18 3.72 4.25 3.69 37,200 3.94 38.26
00-02-17 3.75 4.00 3.63 13,300 3.75 36.44
00-02-16 3.56 4.00 3.50 25,200 3.63 35.23
00-02-15 3.16 4.00 3.13 41,400 3.50 34.01
00-02-14 2.97 3.19 2.97 3,800 3.06 29.76
00-02-11 2.94 3.06 2.94 5,400 3.00 29.15
00-02-10 3.00 3.00 2.94 4,400 2.94 28.55
Date Open High Low Vol Cls adjCls
00-02-09 2.73 3.06 2.66 58,900 3.00 29.15
00-02-08 2.78 2.88 2.28 19,400 2.59 25.21
00-02-07 2.94 3.00 2.63 39,500 2.88 27.94
00-02-04 2.94 3.06 2.88 1,100 3.06 29.76
00-02-03 3.03 3.03 2.81 500 3.03 29.46
00-02-02 2.97 3.13 2.94 6,500 3.06 29.76
00-02-01 3.00 3.00 2.75 1,900 2.81 27.33
00-01-31 3.00 3.00 2.81 1,500 3.00 29.15
00-01-28 3.13 3.31 2.81 1,600 3.00 29.15
Date Open High Low Vol Cls adjCls
00-01-27 3.00 3.31 2.88 7,000 2.94 28.55
00-01-26 2.75 3.13 2.75 2,500 3.06 29.76
00-01-25 3.09 3.09 2.75 2,100 3.00 29.15
00-01-24 3.22 3.25 3.00 4,200 3.00 29.15
00-01-21 3.14 3.25 3.13 4,200 3.13 30.37
00-01-20 3.31 3.38 3.13 6,800 3.19 30.98
00-01-19 3.89 4.00 3.34 8,600 3.34 32.49
00-01-18 3.63 4.00 3.38 11,200 4.00 38.87
00-01-14 3.69 3.75 3.13 21,600 3.38 32.80
Date Open High Low Vol Cls adjCls
00-01-13 2.88 3.69 2.69 36,200 3.69 35.83
00-01-12 2.69 2.88 2.69 19,500 2.88 27.94
00-01-11 2.69 2.69 2.50 1,700 2.63 25.51
00-01-10 2.69 2.69 2.50 3,900 2.56 24.90
00-01-07 2.31 2.63 2.25 5,100 2.50 24.29
00-01-06 2.75 2.75 2.56 1,200 2.75 26.72
00-01-05 2.13 2.75 2.06 6,200 2.75 26.72
00-01-04 2.63 2.75 2.38 2,100 2.38 23.08
00-01-03 2.44 2.75 2.25 6,600 2.75 26.72
Date Open High Low Vol Cls adjCls
99-12-31 2.34 2.44 2.25 4,700 2.25 21.87
99-12-30 2.53 2.53 2.31 6,200 2.31 22.47
99-12-29 2.53 2.53 2.44 7,100 2.50 24.29
99-12-28 2.38 2.63 2.25 11,800 2.44 23.69
99-12-27 2.22 2.56 2.19 10,200 2.38 23.08
99-12-23 2.31 2.50 2.31 6,400 2.44 23.69
99-12-22 2.41 2.50 2.19 7,500 2.50 24.29
99-12-21 2.31 2.50 2.31 3,500 2.50 24.29
99-12-20 2.63 2.75 2.31 13,200 2.38 23.08
Date Open High Low Vol Cls adjCls
99-12-17 2.75 2.94 2.69 7,700 2.69 26.12
99-12-16 2.41 2.94 2.38 17,800 2.94 28.55
99-12-15 2.38 2.50 2.25 15,000 2.38 23.08
99-12-14 2.31 2.50 2.25 10,000 2.44 23.69
99-12-13 2.25 2.50 2.13 6,400 2.38 23.08
99-12-10 2.41 2.50 2.25 8,800 2.38 23.08
99-12-09 2.28 2.50 2.13 8,200 2.50 24.29
99-12-08 2.38 2.44 1.75 11,500 2.25 21.87
99-12-07 2.31 2.50 2.25 3,700 2.25 21.87
Date Open High Low Vol Cls adjCls
99-12-06 2.34 2.50 2.25 2,200 2.38 23.08
99-12-03 2.58 2.75 2.19 20,600 2.38 23.08
99-12-02 2.19 2.50 2.03 287,700 2.50 24.29
99-12-01 2.16 2.25 2.06 3,200 2.06 20.04
99-11-30 2.06 2.25 2.06 5,200 2.06 20.04
99-11-29 2.44 2.50 2.19 10,800 2.19 21.26
99-11-26 2.50 2.56 2.31 10,000 2.50 24.29
99-11-24 2.78 2.80 2.34 7,800 2.38 23.08
99-11-23 2.94 2.94 2.75 21,000 2.75 26.72
Date Open High Low Vol Cls adjCls
99-11-22 2.66 2.94 2.63 30,000 2.81 27.33
99-11-19 2.44 2.69 2.44 31,800 2.50 24.29
99-11-18 2.13 2.56 2.13 68,500 2.44 23.69
99-11-17 1.88 2.00 1.75 7,600 2.00 19.44
99-11-16 1.75 1.94 1.75 3,900 1.75 17.01
99-11-15 1.56 1.94 1.38 8,100 1.88 18.22
99-11-12 1.88 1.94 1.63 6,900 1.81 17.61
99-11-11 1.88 1.88 1.75 7,400 1.88 18.22
99-11-10 1.78 1.81 1.69 7,100 1.69 16.40
Date Open High Low Vol Cls adjCls
99-11-09 1.88 1.88 1.75 2,800 1.75 17.01
99-11-08 1.91 1.94 1.75 4,100 1.75 17.01
99-11-05 1.81 1.88 1.63 2,000 1.88 18.22
99-11-04 1.81 1.88 1.63 7,000 1.63 15.79
99-11-03 1.81 1.81 1.69 1,800 1.81 17.61
99-11-02 1.72 1.75 1.63 1,400 1.63 15.79
99-11-01 1.66 1.75 1.63 2,500 1.75 17.01
99-10-29 1.69 1.72 1.59 7,000 1.69 16.40
99-10-28 1.81 1.81 1.59 4,700 1.59 15.49
Date Open High Low Vol Cls adjCls
99-10-27 2.00 2.00 1.75 5,200 1.75 17.01
99-10-26 1.88 2.00 1.88 2,900 1.88 18.22
99-10-25 1.81 1.94 1.75 3,900 1.88 18.22
99-10-22 1.88 2.06 1.63 4,400 1.69 16.40
99-10-21 1.94 2.00 1.88 4,600 1.94 18.83
99-10-20 1.97 2.00 1.88 3,400 1.94 18.83
99-10-19 1.88 2.00 1.81 4,500 1.94 18.83
99-10-18 1.91 2.00 1.81 5,500 1.94 18.83
99-10-15 1.84 1.88 1.81 1,300 1.81 17.61
Date Open High Low Vol Cls adjCls
99-10-14 1.88 2.00 1.75 4,100 1.88 18.22
99-10-13 1.72 1.88 1.63 2,700 1.75 17.01
99-10-12 1.88 1.97 1.56 10,700 1.56 15.18
99-10-11 1.97 2.19 1.75 3,600 1.84 17.92
99-10-08 2.34 2.44 1.75 8,600 1.88 18.22
99-10-07 2.38 2.38 2.19 2,600 2.25 21.87
99-10-06 2.38 2.50 2.38 400 2.38 23.08
99-10-05 2.44 2.50 2.38 100 2.50 24.29
99-10-04 2.50 2.63 2.44 800 2.44 23.69
Date Open High Low Vol Cls adjCls
99-10-01 2.25 2.63 2.25 2,100 2.50 24.29
99-09-30 2.63 2.75 2.19 3,200 2.25 21.87
99-09-29 2.50 2.75 2.50 6,100 2.63 25.51
99-09-28 2.28 2.44 2.28 2,100 2.44 23.69
99-09-27 2.47 2.47 2.00 14,400 2.25 21.87
99-09-24 2.44 2.63 2.44 1,300 2.50 24.29
99-09-23 2.75 2.75 2.44 5,900 2.44 23.69
99-09-22 2.56 2.63 2.50 1,000 2.56 24.90
99-09-21 2.81 2.81 2.63 700 2.69 26.12
Date Open High Low Vol Cls adjCls
99-09-20 2.78 2.81 2.75 300 2.75 26.72
99-09-17 2.75 2.88 2.63 2,200 2.75 26.72
99-09-16 2.69 2.75 2.63 600 2.75 26.72
99-09-15 2.88 2.88 2.63 1,900 2.63 25.51
99-09-14 2.88 2.88 2.81 600 2.81 27.33
99-09-13 2.88 2.94 2.88 1,100 2.88 27.94
99-09-10 2.88 2.94 2.81 500 2.81 27.33
99-09-09 2.81 2.94 2.81 1,600 2.94 28.55
99-09-08 2.94 2.94 2.81 2,400 2.88 27.94
Date Open High Low Vol Cls adjCls
99-09-07 2.88 3.06 2.81 2,000 2.94 28.55
99-09-03 2.78 2.88 2.75 3,200 2.88 27.94
99-09-02 2.63 2.75 2.56 2,400 2.56 24.90
99-09-01 2.50 2.50 2.38 1,500 2.50 24.29
99-08-31 2.56 2.59 2.25 3,400 2.38 23.08
99-08-30 2.59 2.59 2.56 400 2.56 24.90
99-08-27 2.75 2.75 2.56 2,500 2.63 25.51
99-08-26 2.75 2.81 2.63 8,100 2.81 27.33
99-08-25 2.75 2.81 2.75 5,400 2.81 27.33
Date Open High Low Vol Cls adjCls
99-08-24 2.78 2.81 2.75 1,800 2.75 26.72
99-08-23 2.75 2.88 2.75 3,300 2.75 26.72
99-08-20 2.88 2.94 2.75 3,800 2.75 26.72
99-08-19 2.84 2.94 2.81 3,600 2.81 27.33
99-08-18 2.75 2.94 2.75 4,800 2.94 28.55
99-08-17 3.00 3.00 2.63 4,100 2.63 25.51
99-08-16 3.06 3.06 2.88 4,900 3.00 29.15
99-08-13 3.13 3.25 3.00 1,200 3.00 29.15
99-08-12 3.19 3.38 3.13 3,600 3.25 31.58
Date Open High Low Vol Cls adjCls
99-08-11 3.25 3.25 3.13 600 3.19 30.98
99-08-10 3.25 3.38 3.13 2,800 3.19 30.98
99-08-09 3.19 3.25 3.00 5,000 3.25 31.58
99-08-06 3.19 3.19 3.06 51,600 3.13 30.37
99-08-05 3.19 3.38 3.13 15,800 3.19 30.98
99-08-04 3.25 3.38 3.13 2,100 3.19 30.98
99-08-03 3.20 3.38 3.13 2,500 3.25 31.58
99-08-02 3.06 3.25 3.06 2,400 3.19 30.98
99-07-30 3.19 3.19 3.06 4,000 3.13 30.37
Date Open High Low Vol Cls adjCls
99-07-29 3.25 3.25 3.06 2,800 3.06 29.76
99-07-28 2.81 3.31 2.63 9,900 3.25 31.58
99-07-27 3.22 3.25 2.31 11,100 2.31 22.47
99-07-26 3.09 3.13 2.81 2,700 3.00 29.15
99-07-23 3.25 3.38 3.13 1,200 3.25 31.58
99-07-22 3.47 3.50 3.25 2,700 3.38 32.80
99-07-21 3.56 3.56 3.38 2,400 3.47 33.71
99-07-20 3.63 3.75 3.50 1,000 3.63 35.23
99-07-19 3.94 3.94 3.69 4,900 3.81 37.05
Date Open High Low Vol Cls adjCls
99-07-16 3.16 3.88 3.13 7,800 3.63 35.23
99-07-15 3.06 3.19 3.06 5,100 3.13 30.37
99-07-14 3.06 3.06 3.00 1,100 3.06 29.76
99-07-13 2.94 3.13 2.81 4,600 3.06 29.76
99-07-12 3.00 3.00 2.81 500 2.94 28.55
99-07-09 3.00 3.06 2.94 600 2.94 28.55
99-07-08 3.25 3.25 2.94 2,000 3.00 29.15
99-07-07 3.22 3.38 3.13 5,700 3.19 30.98
99-07-06 3.06 3.31 2.88 6,900 3.25 31.58
Date Open High Low Vol Cls adjCls
99-07-02 2.56 3.09 2.56 10,400 3.06 29.76
99-07-01 2.50 2.50 2.19 13,500 2.19 21.26
99-06-30 3.00 3.06 2.25 17,200 2.31 22.47
99-06-29 2.81 3.06 2.63 4,000 3.03 29.46
99-06-28 2.81 2.81 2.75 600 2.78 27.03
99-06-25 2.63 3.00 2.56 3,200 2.88 27.94
99-06-24 2.75 2.94 2.44 8,800 2.69 26.12
99-06-23 2.94 3.00 2.75 3,800 2.75 26.72
99-06-22 3.09 3.13 2.94 5,500 3.06 29.76
Date Open High Low Vol Cls adjCls
99-06-21 3.06 3.09 3.00 3,400 3.03 29.46
99-06-18 3.17 3.19 3.00 1,600 3.06 29.76
99-06-17 3.06 3.19 3.06 1,600 3.06 29.76
99-06-16 3.06 3.19 3.06 800 3.13 30.37
99-06-15 3.16 3.19 3.00 3,600 3.00 29.15
99-06-14 3.13 3.19 3.06 1,200 3.06 29.76
99-06-11 3.38 3.44 3.00 5,900 3.06 29.76
99-06-10 3.50 3.53 3.00 6,700 3.13 30.37
99-06-09 3.63 4.00 3.50 6,300 3.63 35.23
Date Open High Low Vol Cls adjCls
99-06-08 3.97 3.97 3.75 1,900 3.75 36.44
99-06-07 3.63 4.13 3.63 1,600 3.94 38.26
99-06-04 3.63 4.13 3.63 3,700 3.94 38.26
99-06-03 3.81 3.81 3.56 1,500 3.66 35.53
99-06-02 3.81 4.00 3.75 5,400 4.00 38.87
99-06-01 4.00 4.00 3.75 1,200 3.94 38.26
99-05-28 3.78 3.94 3.63 1,400 3.94 38.26
99-05-27 4.00 4.00 3.63 1,500 3.75 36.44
99-05-26 4.00 4.25 3.94 6,400 3.94 38.26
Date Open High Low Vol Cls adjCls
99-05-25 4.06 4.25 4.06 5,300 4.09 39.78
99-05-24 4.13 4.25 4.13 2,200 4.25 41.30
99-05-21 4.25 4.25 4.06 20,500 4.25 41.30
99-05-20 4.25 4.25 4.06 3,100 4.06 39.48
99-05-19 4.13 4.50 4.06 2,300 4.06 39.48
99-05-18 4.13 4.38 4.13 400 4.38 42.52
99-05-17 4.38 4.44 4.13 5,700 4.38 42.52
99-05-14 4.50 4.50 4.31 4,100 4.50 43.73
99-05-13 4.50 4.56 4.38 19,600 4.38 42.52
Date Open High Low Vol Cls adjCls
99-05-12 4.56 4.56 4.50 700 4.50 43.73
99-05-11 4.75 4.75 4.38 14,500 4.38 42.52
99-05-10 5.00 5.13 4.63 5,200 4.81 46.77
99-05-07 3.88 5.13 3.88 13,000 5.00 48.59
99-05-06 3.94 4.25 3.94 1,800 4.25 41.30
99-05-05 3.88 4.25 3.88 700 3.88 37.66
99-05-04 3.69 4.38 3.69 11,800 3.88 37.66
99-05-03 3.75 4.13 3.69 5,300 4.06 39.48
99-04-30 4.19 4.25 3.88 4,500 3.88 37.66
Date Open High Low Vol Cls adjCls
99-04-29 4.13 4.25 4.13 3,400 4.13 40.09
99-04-28 4.13 4.25 4.06 1,200 4.25 41.30
99-04-27 3.44 4.13 3.44 8,000 4.13 40.09
99-04-26 3.00 3.50 3.00 8,300 3.50 34.01
99-04-23 3.00 3.19 3.00 5,100 3.13 30.37
99-04-22 3.19 3.25 2.94 7,300 3.19 30.98
99-04-21 3.06 3.19 3.06 600 3.06 29.76
99-04-20 3.19 3.25 3.09 2,400 3.13 30.37
99-04-19 3.25 3.38 3.06 3,600 3.06 29.76
Date Open High Low Vol Cls adjCls
99-04-16 3.16 3.25 3.13 2,200 3.13 30.37
99-04-15 3.06 3.39 3.00 3,700 3.19 30.98
99-04-14 3.06 3.25 3.00 1,900 3.25 31.58
99-04-13 3.38 3.50 3.00 6,200 3.25 31.58
99-04-12 3.25 3.38 3.13 1,500 3.31 32.19
99-04-09 3.19 3.50 3.19 600 3.44 33.41
99-04-08 3.25 3.38 3.19 22,300 3.19 30.98
99-04-07 3.13 3.50 3.00 5,200 3.25 31.58
99-04-06 3.50 3.50 3.00 8,100 3.06 29.76
Date Open High Low Vol Cls adjCls
99-04-05 3.31 3.44 3.25 7,200 3.44 33.41
99-04-01 3.38 3.38 3.25 1,300 3.31 32.19
99-03-31 3.31 3.44 3.25 6,800 3.25 31.58
99-03-30 3.38 3.38 3.31 1,400 3.31 32.19
99-03-29 3.13 3.38 3.13 8,700 3.31 32.19
99-03-26 3.19 3.19 3.00 10,800 3.16 30.67
99-03-25 3.44 3.50 3.25 1,500 3.25 31.58
99-03-24 3.47 3.50 3.45 1,800 3.47 33.71
99-03-23 3.38 3.75 3.38 3,700 3.50 34.01
Date Open High Low Vol Cls adjCls
99-03-22 3.63 3.66 3.38 5,700 3.50 34.01
99-03-19 4.00 4.00 3.63 1,400 3.63 35.23
99-03-18 3.88 4.00 3.63 1,100 4.00 38.87
99-03-17 3.63 3.88 3.63 1,800 3.69 35.83
99-03-16 4.00 4.00 3.63 2,700 3.88 37.66
99-03-15 4.00 4.31 4.00 3,100 4.06 39.48
99-03-12 3.50 4.19 3.50 5,200 4.19 40.69
99-03-11 3.56 3.69 3.50 4,400 3.56 34.62
99-03-10 3.81 3.81 3.53 4,400 3.63 35.23
Date Open High Low Vol Cls adjCls
99-03-09 3.56 3.88 3.56 8,400 3.75 36.44
99-03-08 3.69 3.81 3.56 1,000 3.63 35.23
99-03-05 3.69 3.88 3.50 5,500 3.69 35.83
99-03-04 3.75 4.56 3.50 3,800 3.75 36.44
99-03-03 4.06 4.06 3.00 4,700 3.75 36.44
99-03-02 4.19 4.31 4.09 1,400 4.09 39.78
99-03-01 4.25 4.25 4.13 2,900 4.13 40.09
99-02-26 4.45 4.63 4.25 1,000 4.25 41.30
99-02-25 4.50 4.50 4.25 1,400 4.44 43.12
Date Open High Low Vol Cls adjCls
99-02-24 4.31 4.56 4.31 5,000 4.50 43.73
99-02-23 4.31 4.44 4.25 2,500 4.38 42.52
99-02-22 4.56 4.56 4.19 2,900 4.31 41.91
99-02-19 4.44 4.63 4.44 1,500 4.44 43.12
99-02-18 4.38 4.56 4.31 2,000 4.50 43.73
99-02-17 4.56 4.88 4.38 5,400 4.38 42.52
99-02-16 4.88 4.88 4.56 1,500 4.56 44.34
99-02-12 4.81 4.88 4.81 1,000 4.81 46.77
99-02-11 4.81 4.88 4.63 2,700 4.88 47.38
Date Open High Low Vol Cls adjCls
99-02-10 5.00 5.25 4.81 3,000 4.81 46.77
99-02-09 5.25 5.25 5.13 1,400 5.13 49.80
99-02-08 5.25 5.31 5.19 200 5.19 50.41
99-02-05 5.25 5.38 5.25 4,000 5.25 51.02
99-02-04 5.25 5.50 5.25 4,100 5.25 51.02
99-02-03 5.25 5.88 5.25 35,000 5.38 52.23
99-02-02 5.38 5.50 5.25 2,300 5.31 51.63
99-02-01 5.63 5.75 5.31 2,200 5.44 52.84
99-01-29 5.50 5.75 5.38 7,800 5.75 55.88
Date Open High Low Vol Cls adjCls
99-01-28 6.00 6.00 5.38 2,500 5.44 52.84
99-01-27 4.81 5.88 4.81 7,900 5.88 57.09
99-01-26 5.00 5.25 4.88 7,600 5.06 49.20
99-01-25 4.69 5.25 4.69 5,100 5.00 48.59
99-01-22 4.81 4.88 4.53 3,200 4.88 47.38
99-01-21 4.63 5.25 4.50 2,300 4.88 47.38
99-01-20 4.88 5.00 4.75 1,400 5.00 48.59
99-01-19 5.25 5.25 4.75 3,700 5.00 48.59
99-01-15 5.00 5.38 5.00 3,700 5.00 48.59
Date Open High Low Vol Cls adjCls
99-01-14 5.13 5.38 4.88 4,800 5.25 51.02
99-01-13 5.38 5.50 4.94 4,100 5.25 51.02
99-01-12 5.50 6.00 5.00 10,100 5.50 53.45
99-01-11 4.97 5.38 4.63 6,500 5.25 51.02
99-01-08 4.50 4.75 4.44 3,700 4.75 46.16
99-01-07 4.50 4.50 4.38 3,300 4.38 42.52
99-01-06 4.50 4.50 4.38 9,000 4.44 43.12
99-01-05 4.25 4.50 4.25 4,700 4.38 42.52
99-01-04 4.38 4.50 4.25 9,300 4.25 41.30
Date Open High Low Vol Cls adjCls
98-12-31 4.06 4.56 4.03 10,100 4.44 43.12
98-12-30 4.44 4.44 4.00 15,400 4.06 39.48
98-12-29 4.13 4.38 4.13 12,600 4.38 42.52
98-12-28 4.13 4.50 4.13 7,300 4.19 40.69
98-12-24 4.13 4.50 4.13 4,700 4.50 43.73
98-12-23 4.63 4.63 4.13 31,200 4.25 41.30
98-12-22 4.50 4.63 4.38 10,100 4.63 44.95
98-12-21 4.50 4.63 4.13 6,000 4.50 43.73
98-12-18 4.56 4.59 4.13 5,400 4.38 42.52
Date Open High Low Vol Cls adjCls
98-12-17 4.63 4.69 4.56 4,100 4.69 45.55
98-12-16 4.63 4.75 4.56 5,500 4.75 46.16
98-12-15 4.63 4.94 4.63 6,400 4.75 46.16
98-12-14 4.63 4.94 4.63 8,700 4.63 44.95
98-12-11 5.25 5.31 4.88 8,400 4.88 47.38
98-12-10 4.88 5.06 4.88 6,200 5.06 49.20
98-12-09 5.00 5.13 4.88 7,200 5.00 48.59
98-12-08 5.00 5.19 4.75 7,000 4.88 47.38
98-12-07 5.00 5.25 5.00 4,300 5.25 51.02
Date Open High Low Vol Cls adjCls
98-12-04 5.00 5.25 4.88 6,600 5.00 48.59
98-12-03 5.25 5.25 5.00 9,400 5.06 49.20
98-12-02 5.69 5.88 4.75 9,300 5.25 51.02
98-12-01 5.75 6.13 5.38 3,900 5.38 52.23
98-11-30 6.38 6.38 5.13 9,300 6.13 59.52
98-11-27 6.38 6.38 5.88 1,400 6.38 61.95
98-11-25 5.31 6.25 5.13 10,400 6.13 59.52
98-11-24 5.00 5.25 4.94 8,000 5.03 48.89
98-11-23 5.13 5.38 5.00 6,300 5.00 48.59
Date Open High Low Vol Cls adjCls
98-11-20 5.25 5.38 5.13 20,600 5.13 49.80
98-11-19 5.38 5.38 5.13 20,400 5.25 51.02
98-11-18 5.13 5.38 5.13 3,200 5.13 49.80
98-11-17 5.38 5.38 5.13 4,400 5.13 49.80
98-11-16 5.13 5.38 5.13 8,700 5.38 52.23
98-11-13 5.13 5.38 5.13 6,700 5.13 49.80
98-11-12 5.44 5.44 5.13 2,800 5.19 50.41
98-11-11 5.50 5.50 5.25 7,100 5.31 51.63
98-11-10 5.19 5.50 5.19 9,600 5.38 52.23
Date Open High Low Vol Cls adjCls
98-11-09 4.75 5.25 4.75 11,700 5.25 51.02
98-11-06 5.00 5.25 5.00 7,900 5.00 48.59
98-11-05 5.25 5.25 5.06 12,900 5.13 49.80
98-11-04 5.25 5.25 5.00 11,700 5.13 49.80
98-11-03 5.25 5.38 5.13 9,400 5.19 50.41
98-11-02 5.13 5.25 5.00 16,300 5.00 48.59
98-10-30 5.50 5.63 3.88 74,600 4.94 47.98
98-10-29 6.25 6.25 5.50 6,700 5.75 55.88
98-10-28 6.94 7.00 6.00 15,300 6.19 60.13
Date Open High Low Vol Cls adjCls
98-10-27 7.00 7.50 6.88 16,900 6.88 66.81
98-10-26 7.63 7.63 7.00 1,200 7.63 74.10
98-10-23 7.50 7.56 6.75 6,100 7.25 70.46
98-10-22 6.50 7.25 6.44 11,000 7.25 70.46
98-10-21 6.88 6.88 6.38 9,900 6.44 62.56
98-10-20 6.94 7.25 6.38 10,700 6.75 65.60
98-10-19 6.00 7.06 6.00 14,200 6.94 67.42
98-10-16 5.88 6.25 5.09 20,500 6.25 60.74
98-10-15 5.50 6.50 5.13 22,700 5.63 54.66
Date Open High Low Vol Cls adjCls
98-10-14 4.50 5.25 4.13 10,600 5.00 48.59
98-10-13 4.25 4.25 4.03 51,600 4.13 40.09
98-10-12 4.56 4.56 4.00 27,300 4.19 40.69
98-10-09 4.19 4.38 3.75 17,100 4.13 40.09
98-10-08 4.00 4.06 3.63 9,400 3.69 35.83
98-10-07 4.00 4.25 3.75 28,600 4.25 41.30
98-10-06 4.13 4.25 3.00 20,700 3.25 31.58
98-10-05 5.13 5.13 4.00 19,200 4.13 40.09
98-10-02 5.50 5.50 4.75 16,400 5.00 48.59
Date Open High Low Vol Cls adjCls
98-10-01 5.63 5.63 5.25 9,700 5.50 53.45
98-09-30 5.31 5.88 5.13 20,000 5.63 54.66
98-09-29 8.63 8.63 6.00 37,700 6.13 59.52
98-09-28 9.31 9.31 8.75 2,000 8.75 85.03
98-09-25 9.19 9.25 9.00 2,800 9.25 89.89
98-09-24 9.13 9.13 9.00 19,600 9.06 88.07
98-09-23 9.13 9.13 9.00 1,400 9.06 88.07
98-09-22 8.69 9.13 8.50 23,800 9.06 88.07
98-09-21 8.50 8.69 8.50 900 8.56 83.21
Date Open High Low Vol Cls adjCls
98-09-18 8.56 8.63 8.50 3,600 8.63 83.82
98-09-17 8.56 8.56 8.50 600 8.56 83.21
98-09-16 8.81 8.81 8.50 8,100 8.50 82.60
98-09-15 8.53 8.63 8.53 2,300 8.56 83.21
98-09-14 9.25 9.25 8.50 1,600 8.50 82.60
98-09-11 9.13 9.25 8.91 2,700 9.00 87.46
98-09-10 9.13 9.16 9.00 600 9.00 87.46
98-09-09 9.00 9.69 8.75 4,000 9.38 91.11
98-09-08 8.44 9.00 8.25 3,400 9.00 87.46
Date Open High Low Vol Cls adjCls
98-09-04 8.06 8.09 7.50 4,400 8.00 77.74
98-09-03 8.06 8.06 7.63 5,100 8.00 77.74
98-09-02 8.00 8.13 7.75 7,800 8.06 78.35
98-09-01 8.25 8.25 7.50 3,900 7.75 75.31
98-08-31 8.69 8.69 7.50 5,400 7.50 72.88
98-08-28 9.88 9.88 8.50 7,000 8.88 86.25
98-08-27 9.75 9.75 9.31 1,600 9.38 91.11
98-08-26 9.91 10.06 9.69 4,000 9.75 94.75
98-08-25 9.81 10.00 9.75 9,100 9.75 94.75
Date Open High Low Vol Cls adjCls
98-08-24 10.06 10.06 9.63 5,400 9.81 95.36
98-08-21 9.94 10.00 9.63 2,000 9.94 96.57
98-08-20 10.63 10.81 9.63 10,200 9.88 95.96
98-08-19 11.00 11.31 10.63 3,500 10.69 103.86
98-08-18 11.44 11.44 11.00 4,800 11.22 109.02
98-08-17 11.25 11.81 10.88 5,600 11.25 109.33
98-08-14 11.50 11.50 10.81 4,600 11.00 106.90
98-08-13 10.38 11.00 9.88 8,500 11.00 106.90
98-08-12 10.88 10.88 9.75 4,300 10.38 100.82
Date Open High Low Vol Cls adjCls
98-08-11 10.69 10.88 10.25 4,900 10.75 104.47
98-08-10 10.94 10.94 10.81 700 10.81 105.08
98-08-07 10.94 11.94 10.63 7,300 10.69 103.86
98-08-06 10.69 11.16 10.31 19,900 10.94 106.29
98-08-05 10.81 11.00 10.25 16,900 10.41 101.13
98-08-04 11.13 11.13 10.81 11,800 10.81 105.08
98-08-03 11.63 11.63 10.88 19,500 10.88 105.68
98-07-31 10.25 11.88 10.13 29,700 11.13 108.11
98-07-30 10.13 10.63 9.38 51,500 10.25 99.61
Date Open High Low Vol Cls adjCls
98-07-29 9.88 10.13 9.75 3,500 10.13 98.39
98-07-28 10.50 10.50 9.50 3,800 9.50 92.32
98-07-27 11.13 11.13 10.13 9,400 10.13 98.39
98-07-24 11.00 11.00 10.50 2,700 10.75 104.47
98-07-23 10.25 10.75 10.19 4,800 10.38 100.82
98-07-22 10.88 11.13 10.16 6,800 10.38 100.82
98-07-21 10.75 11.13 10.75 14,800 11.06 107.50
98-07-20 10.75 11.13 10.75 2,200 10.75 104.47
98-07-17 10.75 11.00 10.75 1,200 10.75 104.47
Date Open High Low Vol Cls adjCls
98-07-16 10.94 11.00 10.63 4,800 10.94 106.29
98-07-15 10.25 10.94 10.25 2,100 10.94 106.29
98-07-14 10.75 10.81 10.00 9,400 10.50 102.04
98-07-13 11.00 11.50 10.75 9,500 10.78 104.77
98-07-10 11.38 11.38 11.00 3,500 11.38 110.54
98-07-09 10.75 11.50 10.75 9,900 11.25 109.33
98-07-08 11.00 11.06 10.88 6,200 10.88 105.68
98-07-07 11.50 11.50 11.00 14,800 11.06 107.50
98-07-06 11.00 11.50 11.00 9,400 11.00 106.90
Date Open High Low Vol Cls adjCls
98-07-02 11.38 11.38 11.00 16,500 11.06 107.50
98-07-01 11.25 11.25 11.00 22,500 11.06 107.50
98-06-30 10.38 11.25 10.38 20,300 11.06 107.50
98-06-29 10.63 11.00 10.50 5,200 10.50 102.04
98-06-26 10.75 11.00 10.63 3,700 10.69 103.86
98-06-25 10.88 10.88 10.63 9,000 10.63 103.25
98-06-24 10.75 10.88 10.63 8,700 10.81 105.08
98-06-23 11.00 11.00 10.63 4,200 10.88 105.68
98-06-22 11.00 11.00 10.63 2,600 10.63 103.25
Date Open High Low Vol Cls adjCls
98-06-19 10.88 11.25 10.63 7,200 10.94 106.29
98-06-18 10.88 11.38 10.63 13,400 10.88 105.68
98-06-17 9.75 10.75 9.50 12,800 10.75 104.47
98-06-16 9.50 10.00 8.75 15,300 9.44 91.71
98-06-15 10.06 10.50 9.25 10,300 9.38 91.11
98-06-12 10.63 10.63 10.00 7,200 10.00 97.18
98-06-11 10.13 10.38 9.75 11,200 10.38 100.82
98-06-10 10.25 10.38 10.00 6,400 10.00 97.18
98-06-09 10.44 10.44 10.13 3,200 10.13 98.39
Date Open High Low Vol Cls adjCls
98-06-08 10.63 10.63 10.25 4,900 10.38 100.82
98-06-05 10.38 10.75 10.25 16,900 10.44 101.43
98-06-04 10.75 10.75 10.25 6,900 10.63 103.25
98-06-03 11.50 11.50 10.50 11,700 10.69 103.86
98-06-02 12.38 12.38 11.00 20,500 11.50 111.76
98-06-01 12.25 12.63 11.88 4,400 12.38 120.26
98-05-29 12.75 13.00 12.25 4,900 12.63 122.69
98-05-28 11.75 13.00 11.75 3,800 12.44 120.87
98-05-27 11.50 12.00 11.50 4,600 11.88 115.40
Date Open High Low Vol Cls adjCls
98-05-26 12.13 12.13 11.75 18,500 11.88 115.40
98-05-22 12.25 12.75 11.88 7,600 12.13 117.83
98-05-21 12.88 12.88 12.06 5,200 12.81 124.51
98-05-20 13.50 13.50 12.53 2,500 12.53 121.78
98-05-19 13.13 13.50 12.63 3,600 12.75 123.90
98-05-18 13.50 13.63 12.75 9,300 12.88 125.12
98-05-15 14.50 14.50 13.50 6,600 13.63 132.41
98-05-14 13.13 14.13 12.75 10,800 14.00 136.05
98-05-13 12.50 13.13 12.50 3,800 12.75 123.90
Date Open High Low Vol Cls adjCls
98-05-12 13.00 13.38 12.50 14,900 12.88 125.12
98-05-11 13.06 13.31 12.88 1,600 13.31 129.37
98-05-08 13.75 14.25 12.63 7,500 13.00 126.33
98-05-07 13.50 13.50 13.00 2,600 13.00 126.33
98-05-06 13.50 13.50 13.00 2,900 13.00 126.33
98-05-05 13.00 13.75 13.00 2,900 13.25 128.76
98-05-04 13.00 13.69 12.88 13,400 13.25 128.76
98-05-01 13.00 13.50 12.88 16,000 13.00 126.33
98-04-30 13.25 13.25 12.00 48,100 13.00 126.33
Date Open High Low Vol Cls adjCls
98-04-29 13.75 14.25 13.50 8,900 13.63 132.41
98-04-28 14.31 14.75 13.88 1,600 13.88 134.84
98-04-27 14.13 14.25 13.25 5,500 13.75 133.62
98-04-24 14.50 14.88 13.88 5,000 14.13 137.27
98-04-23 15.38 15.38 14.50 8,300 14.75 143.34
98-04-22 16.00 16.00 14.44 6,700 14.88 144.55
98-04-21 16.13 16.13 15.56 6,900 15.56 151.24
98-04-20 16.25 16.50 15.63 14,600 16.13 156.70
98-04-17 16.00 16.50 15.75 10,800 16.50 160.35
Date Open High Low Vol Cls adjCls
98-04-16 15.88 16.00 15.13 11,500 16.00 155.49
98-04-15 15.63 15.63 14.88 10,900 15.63 151.84
98-04-14 15.50 15.50 14.75 4,700 15.50 150.63
98-04-13 16.00 16.00 15.00 3,700 15.00 145.77
98-04-09 14.63 16.75 14.50 19,100 15.63 151.84
98-04-08 14.00