Key Technology, Inc. (KTEC)

12.15
+0.39 (+3.32%)
Exchange
NGM
Day Range
12.14 - 12.14
52 Week Range
10.72 - 14.10
Open
12.14
Avg. Vol
5,225
Market Cap
77.45M
Short ratio
0.26
PE ratio
PEG Ratio
-1.45
Earnings Share
-0.57

Key Technology, Inc. (KTEC) Historicals

Date Open High Low Vol Cls adjCls
15-09-01 12.00 12.25 11.75 12,500 11.75 11.75
15-08-31 12.29 12.29 12.25 2,600 12.25 12.25
15-08-28 12.00 12.88 12.00 1,000 12.03 12.03
15-08-27 12.14 12.14 12.11 200 12.11 12.11
15-08-26 12.16 12.16 12.16 200 12.16 12.16
15-08-25 12.30 12.30 12.00 6,000 12.00 12.00
15-08-24 13.08 13.08 12.11 4,000 12.11 12.11
15-08-21 12.00 13.16 11.99 10,800 13.16 13.16
15-08-20 12.00 12.00 10.72 300 10.72 10.72
Date Open High Low Vol Cls adjCls
15-08-19 12.00 12.09 12.00 3,000 12.00 12.00
15-08-18 12.10 12.10 12.10 600 12.10 12.10
15-08-17 12.20 12.20 12.20 0 12.20 12.20
15-08-14 12.20 12.20 12.20 200 12.20 12.20
15-08-13 12.12 12.42 12.10 800 12.42 12.42
15-08-12 12.40 12.50 12.40 500 12.42 12.42
15-08-11 12.40 12.40 12.40 0 12.40 12.40
15-08-10 12.26 12.82 12.20 3,000 12.40 12.40
15-08-07 12.10 12.20 12.00 600 12.04 12.04
Date Open High Low Vol Cls adjCls
15-08-06 12.02 12.19 12.00 10,400 12.14 12.14
15-08-05 12.30 12.31 12.01 7,000 12.04 12.04
15-08-04 12.35 12.46 12.18 6,800 12.46 12.46
15-08-03 12.32 12.32 12.20 2,600 12.20 12.20
15-07-31 12.32 12.70 12.28 5,800 12.51 12.51
15-07-30 12.66 12.78 12.42 1,600 12.42 12.42
15-07-29 12.41 12.41 12.41 100 12.41 12.41
15-07-28 12.25 12.84 12.25 7,800 12.44 12.44
15-07-27 12.30 12.30 11.80 2,000 11.94 11.94
Date Open High Low Vol Cls adjCls
15-07-24 12.47 12.60 12.31 3,500 12.47 12.47
15-07-23 12.26 12.26 11.62 182,300 12.23 12.23
15-07-22 12.24 12.24 12.24 0 12.24 12.24
15-07-21 12.68 13.02 12.17 10,300 12.24 12.24
15-07-20 12.63 12.66 12.63 13,100 12.63 12.63
15-07-17 12.08 12.63 12.01 1,700 12.63 12.63
15-07-16 11.59 12.78 11.57 4,800 12.41 12.41
15-07-15 12.62 12.65 12.55 2,000 12.64 12.64
15-07-14 12.65 12.65 12.62 500 12.62 12.62
Date Open High Low Vol Cls adjCls
15-07-13 12.70 12.70 12.70 0 12.70 12.70
15-07-10 12.70 12.70 12.70 0 12.70 12.70
15-07-09 12.61 12.84 12.60 1,000 12.70 12.70
15-07-08 12.60 13.16 12.60 800 12.74 12.74
15-07-07 12.73 12.73 12.73 1,100 12.73 12.73
15-07-06 12.67 12.67 12.67 0 12.67 12.67
15-07-02 12.67 12.67 12.67 0 12.67 12.67
15-07-01 12.67 12.67 12.67 600 12.67 12.67
15-06-30 13.15 13.20 13.07 3,500 13.20 13.20
Date Open High Low Vol Cls adjCls
15-06-29 12.66 12.66 12.66 0 12.66 12.66
15-06-26 12.66 12.66 12.66 300 12.66 12.66
15-06-25 12.63 12.63 12.63 0 12.63 12.63
15-06-24 12.63 12.63 12.63 0 12.63 12.63
15-06-23 13.01 13.20 12.61 16,100 12.63 12.63
15-06-22 12.55 12.97 12.55 1,300 12.97 12.97
15-06-19 12.56 12.56 12.56 500 12.56 12.56
15-06-18 12.68 12.68 12.68 100 12.68 12.68
15-06-17 12.64 12.64 12.64 0 12.64 12.64
Date Open High Low Vol Cls adjCls
15-06-16 12.68 12.68 12.64 300 12.64 12.64
15-06-15 12.60 12.63 12.55 1,800 12.63 12.63
15-06-12 12.62 12.64 12.62 1,000 12.64 12.64
15-06-11 12.63 12.63 12.63 0 12.63 12.63
15-06-10 12.57 12.63 12.57 1,400 12.63 12.63
15-06-09 12.63 12.63 12.63 0 12.63 12.63
15-06-08 12.66 12.66 12.59 400 12.63 12.63
15-06-05 12.76 12.76 12.76 0 12.76 12.76
15-06-04 12.76 12.76 12.76 100 12.76 12.76
Date Open High Low Vol Cls adjCls
15-06-03 12.79 12.79 12.79 100 12.79 12.79
15-06-02 12.69 12.71 12.69 600 12.71 12.71
15-06-01 12.61 12.61 12.55 500 12.55 12.55
15-05-29 12.61 12.62 12.60 600 12.61 12.61
15-05-28 12.64 12.78 12.63 600 12.78 12.78
15-05-27 12.59 12.84 12.56 1,600 12.61 12.61
15-05-26 12.62 12.85 12.58 4,700 12.85 12.85
15-05-22 12.65 12.82 12.58 600 12.82 12.82
15-05-21 12.88 12.88 12.55 1,200 12.56 12.56
Date Open High Low Vol Cls adjCls
15-05-20 12.85 12.87 12.55 6,400 12.57 12.57
15-05-19 12.87 13.15 12.85 3,500 13.15 13.15
15-05-18 12.83 13.08 12.83 1,200 12.85 12.85
15-05-15 13.15 13.15 13.15 400 13.15 13.15
15-05-14 13.14 13.14 12.70 800 12.70 12.70
15-05-13 12.65 12.65 12.62 400 12.62 12.62
15-05-12 12.74 12.74 12.74 200 12.74 12.74
15-05-11 13.05 13.05 13.00 1,600 13.00 13.00
15-05-08 12.80 13.20 12.56 9,100 13.20 13.20
Date Open High Low Vol Cls adjCls
15-05-07 12.94 12.94 12.94 0 12.94 12.94
15-05-06 12.68 12.94 12.68 2,600 12.94 12.94
15-05-05 13.00 13.10 12.86 400 12.86 12.86
15-05-04 13.24 13.24 12.84 13,700 13.00 13.00
15-05-01 12.81 13.04 12.74 4,400 13.00 13.00
15-04-30 13.10 13.10 13.10 0 13.10 13.10
15-04-29 13.10 13.10 13.10 0 13.10 13.10
15-04-28 13.01 13.10 13.01 9,900 13.10 13.10
15-04-27 13.10 13.20 13.03 4,500 13.03 13.03
Date Open High Low Vol Cls adjCls
15-04-24 13.00 13.27 13.00 3,000 13.27 13.27
15-04-23 12.97 12.99 12.97 300 12.99 12.99
15-04-22 13.00 13.00 13.00 0 13.00 13.00
15-04-21 12.89 13.00 12.89 3,000 13.00 13.00
15-04-20 12.93 12.94 12.76 5,200 12.87 12.87
15-04-17 13.24 13.24 13.24 100 13.24 13.24
15-04-16 12.96 13.10 12.90 5,700 13.10 13.10
15-04-15 12.78 12.78 12.78 0 12.78 12.78
15-04-14 12.74 13.03 12.74 4,300 12.78 12.78
Date Open High Low Vol Cls adjCls
15-04-13 13.00 13.00 12.99 4,900 13.00 13.00
15-04-10 13.00 13.25 13.00 12,400 13.25 13.25
15-04-09 13.12 13.12 13.12 200 13.12 13.12
15-04-08 12.75 12.75 12.75 0 12.75 12.75
15-04-07 12.75 12.75 12.75 0 12.75 12.75
15-04-06 12.90 13.30 12.75 2,600 12.75 12.75
15-04-02 12.80 12.90 12.80 1,900 12.89 12.89
15-04-01 12.69 12.71 12.69 1,100 12.71 12.71
15-03-31 12.62 12.70 12.60 1,100 12.69 12.69
Date Open High Low Vol Cls adjCls
15-03-30 12.80 12.80 12.80 0 12.80 12.80
15-03-27 12.80 12.80 12.80 0 12.80 12.80
15-03-26 12.70 12.90 12.70 4,900 12.80 12.80
15-03-25 12.66 12.94 12.66 600 12.94 12.94
15-03-24 12.92 12.92 12.92 200 12.92 12.92
15-03-23 12.70 12.70 12.70 600 12.70 12.70
15-03-20 13.00 13.32 12.96 4,800 12.97 12.97
15-03-19 12.68 13.25 12.68 400 13.25 13.25
15-03-18 12.68 13.25 12.68 3,100 12.95 12.95
Date Open High Low Vol Cls adjCls
15-03-17 12.60 12.62 12.60 1,300 12.62 12.62
15-03-16 12.70 12.92 12.65 500 12.65 12.65
15-03-13 12.97 12.97 12.97 300 12.97 12.97
15-03-12 12.74 12.74 12.72 300 12.72 12.72
15-03-11 13.28 13.28 12.74 500 12.74 12.74
15-03-10 12.97 12.97 12.97 200 12.97 12.97
15-03-09 12.93 12.93 12.93 0 12.93 12.93
15-03-06 12.81 12.93 12.81 1,000 12.93 12.93
15-03-05 12.80 12.80 12.70 2,000 12.75 12.75
Date Open High Low Vol Cls adjCls
15-03-04 12.66 12.82 12.66 12,700 12.75 12.75
15-03-03 12.76 12.76 12.75 700 12.75 12.75
15-03-02 12.85 13.33 12.85 4,800 12.91 12.91
15-02-27 12.75 13.32 12.75 1,000 13.32 13.32
15-02-26 12.55 12.96 12.51 3,200 12.51 12.51
15-02-25 12.60 13.18 12.55 2,900 12.55 12.55
15-02-24 12.50 12.53 12.50 1,400 12.50 12.50
15-02-23 12.54 12.59 12.52 1,000 12.59 12.59
15-02-20 12.53 12.53 12.53 0 12.53 12.53
Date Open High Low Vol Cls adjCls
15-02-19 12.55 12.55 12.53 300 12.53 12.53
15-02-18 12.61 12.65 12.57 1,900 12.65 12.65
15-02-17 12.55 13.41 12.55 305,900 13.10 13.10
15-02-13 12.58 12.75 12.53 3,300 12.53 12.53
15-02-12 12.54 12.58 12.50 7,700 12.55 12.55
15-02-11 12.50 12.50 12.50 0 12.50 12.50
15-02-10 12.50 12.50 12.50 200 12.50 12.50
15-02-09 12.73 12.75 12.72 1,500 12.74 12.74
15-02-06 12.50 12.60 12.50 700 12.60 12.60
Date Open High Low Vol Cls adjCls
15-02-05 12.54 12.66 12.51 1,400 12.66 12.66
15-02-04 12.80 12.85 12.52 7,700 12.52 12.52
15-02-03 12.50 12.89 12.50 1,900 12.80 12.80
15-02-02 12.53 12.53 12.53 100 12.53 12.53
15-01-30 12.59 12.89 12.59 500 12.80 12.80
15-01-29 12.60 12.60 12.60 0 12.60 12.60
15-01-28 12.50 12.62 12.50 600 12.60 12.60
15-01-27 12.52 12.58 12.50 11,400 12.58 12.58
15-01-26 12.70 12.70 12.58 1,400 12.58 12.58
Date Open High Low Vol Cls adjCls
15-01-23 12.50 12.50 12.50 500 12.50 12.50
15-01-22 12.65 12.65 12.50 4,500 12.57 12.57
15-01-21 12.50 12.50 12.50 700 12.50 12.50
15-01-20 12.50 12.61 12.50 800 12.61 12.61
15-01-16 12.50 12.50 12.50 200 12.50 12.50
15-01-15 12.54 12.79 12.50 5,500 12.53 12.53
15-01-14 12.62 12.80 12.62 400 12.80 12.80
15-01-13 12.50 12.50 12.50 1,000 12.50 12.50
15-01-12 12.50 12.50 12.50 500 12.50 12.50
Date Open High Low Vol Cls adjCls
15-01-09 12.82 12.82 12.50 900 12.50 12.50
15-01-08 12.51 12.93 12.50 3,900 12.50 12.50
15-01-07 12.42 12.70 12.42 3,200 12.64 12.64
15-01-06 12.50 12.50 12.50 0 12.50 12.50
15-01-05 12.50 12.50 12.50 200 12.50 12.50
15-01-02 12.60 12.60 12.50 1,100 12.60 12.60
14-12-31 13.20 13.20 13.20 500 13.20 13.20
14-12-30 12.59 13.00 12.50 9,900 12.64 12.64
14-12-29 12.70 12.70 12.55 900 12.56 12.56
Date Open High Low Vol Cls adjCls
14-12-26 12.59 12.80 12.50 1,900 12.75 12.75
14-12-24 12.36 12.70 12.36 8,200 12.70 12.70
14-12-23 12.42 12.93 12.36 8,200 12.80 12.80
14-12-22 12.37 13.00 12.35 1,200 13.00 13.00
14-12-19 12.41 12.49 12.35 9,300 12.49 12.49
14-12-18 12.71 12.71 12.71 600 12.71 12.71
14-12-17 12.35 13.10 12.35 17,000 12.48 12.48
14-12-16 12.80 12.80 12.25 4,800 12.30 12.30
14-12-15 12.80 13.10 12.80 500 13.10 13.10
Date Open High Low Vol Cls adjCls
14-12-12 12.91 12.91 12.81 700 12.81 12.81
14-12-11 12.80 12.89 12.70 3,200 12.80 12.80
14-12-10 12.81 12.81 12.75 1,200 12.75 12.75
14-12-09 12.83 12.83 12.83 300 12.83 12.83
14-12-08 12.80 13.09 12.80 3,100 13.00 13.00
14-12-05 12.98 13.00 12.92 12,800 13.00 13.00
14-12-04 12.87 12.87 12.86 300 12.86 12.86
14-12-03 12.97 12.98 12.95 700 12.98 12.98
14-12-02 12.75 12.75 12.75 100 12.75 12.75
Date Open High Low Vol Cls adjCls
14-12-01 12.90 12.90 12.75 300 12.75 12.75
14-11-28 12.86 12.86 12.86 0 12.86 12.86
14-11-26 12.90 12.95 12.85 1,300 12.86 12.86
14-11-25 12.75 13.00 12.70 10,600 12.71 12.71
14-11-24 12.97 13.08 12.93 1,200 13.06 13.06
14-11-21 13.00 13.00 12.70 9,900 12.72 12.72
14-11-20 12.82 12.85 12.80 900 12.85 12.85
14-11-19 12.90 12.90 12.85 1,400 12.85 12.85
14-11-18 12.84 13.08 12.75 15,800 12.85 12.85
Date Open High Low Vol Cls adjCls
14-11-17 12.76 13.00 12.76 1,600 12.90 12.90
14-11-14 12.60 12.60 12.60 200 12.60 12.60
14-11-13 13.01 13.01 13.00 400 13.00 13.00
14-11-12 13.30 13.30 13.30 0 13.30 13.30
14-11-11 13.30 13.30 13.30 0 13.30 13.30
14-11-10 13.00 13.30 12.97 7,400 13.30 13.30
14-11-07 13.15 13.29 12.99 6,000 13.01 13.01
14-11-06 13.00 13.25 13.00 1,300 13.03 13.03
14-11-05 12.90 13.24 12.90 1,500 13.24 13.24
Date Open High Low Vol Cls adjCls
14-11-04 13.21 13.25 12.80 13,200 13.25 13.25
14-11-03 13.00 13.00 13.00 300 13.00 13.00
14-10-31 13.00 13.00 12.97 2,200 13.00 13.00
14-10-30 13.06 13.18 12.80 1,200 13.02 13.02
14-10-29 13.00 13.00 13.00 3,000 13.00 13.00
14-10-28 13.02 13.02 13.02 0 13.02 13.02
14-10-27 12.93 13.27 12.80 1,300 13.02 13.02
14-10-24 13.01 13.28 13.00 1,400 13.08 13.08
14-10-23 13.15 13.90 13.00 13,800 13.00 13.00
Date Open High Low Vol Cls adjCls
14-10-22 13.16 13.35 12.96 4,500 13.30 13.30
14-10-21 13.00 13.32 12.80 1,900 13.32 13.32
14-10-20 13.00 14.00 13.00 1,000 13.40 13.40
14-10-17 12.93 13.82 12.25 25,900 13.82 13.82
14-10-16 12.53 12.90 12.50 2,900 12.80 12.80
14-10-15 13.00 13.32 13.00 5,400 13.00 13.00
14-10-14 13.08 13.50 12.90 13,500 13.22 13.22
14-10-13 13.22 13.40 12.95 9,600 13.27 13.27
14-10-10 13.05 13.49 12.99 5,600 13.49 13.49
Date Open High Low Vol Cls adjCls
14-10-09 14.06 14.10 13.00 5,100 13.00 13.00
14-10-08 13.05 13.05 13.05 100 13.05 13.05
14-10-07 12.94 13.32 12.90 900 13.32 13.32
14-10-06 13.00 13.10 13.00 2,200 13.10 13.10
14-10-03 13.10 13.10 12.95 2,900 13.00 13.00
14-10-02 13.01 13.16 12.93 6,500 13.00 13.00
14-10-01 12.99 13.09 12.95 2,400 13.02 13.02
14-09-30 12.95 13.24 12.95 2,900 13.24 13.24
14-09-29 13.00 13.21 12.93 7,600 13.02 13.02
Date Open High Low Vol Cls adjCls
14-09-26 12.60 13.25 12.60 6,900 13.02 13.02
14-09-25 13.02 13.09 13.00 1,600 13.09 13.09
14-09-24 12.90 13.06 12.50 2,700 13.06 13.06
14-09-23 13.00 13.24 12.78 8,100 13.20 13.20
14-09-22 12.80 13.15 12.80 9,900 13.00 13.00
14-09-19 13.02 13.20 12.40 12,000 12.81 12.81
14-09-18 13.12 13.12 13.12 0 13.12 13.12
14-09-17 13.22 13.22 12.98 2,400 13.12 13.12
14-09-16 13.12 13.24 13.11 2,500 13.22 13.22
Date Open High Low Vol Cls adjCls
14-09-15 13.00 13.25 13.00 1,600 13.25 13.25
14-09-12 13.20 13.20 13.01 4,800 13.01 13.01
14-09-11 13.02 13.21 13.00 2,000 13.03 13.03
14-09-10 13.22 13.25 12.92 7,300 13.25 13.25
14-09-09 13.14 13.25 13.04 3,800 13.23 13.23
14-09-08 13.25 13.25 13.00 500 13.00 13.00
14-09-05 13.04 13.10 12.75 3,500 13.10 13.10
14-09-04 12.14 13.24 12.14 3,600 13.00 13.00
14-09-03 12.90 13.10 12.90 2,400 13.00 13.00
Date Open High Low Vol Cls adjCls
14-09-02 13.17 13.24 12.96 4,300 13.24 13.24
14-08-29 12.90 13.16 12.90 800 13.16 13.16
14-08-28 13.25 13.25 12.99 4,900 12.99 12.99
14-08-27 13.05 13.12 12.90 2,100 12.99 12.99
14-08-26 13.15 13.16 13.06 1,600 13.15 13.15
14-08-25 13.05 13.20 13.00 3,300 13.16 13.16
14-08-22 13.00 13.19 13.00 1,200 13.10 13.10
14-08-21 13.00 13.20 13.00 600 13.07 13.07
14-08-20 13.00 13.16 13.00 2,000 13.00 13.00
Date Open High Low Vol Cls adjCls
14-08-19 13.04 13.17 13.00 12,800 13.00 13.00
14-08-18 13.19 13.19 13.00 3,400 13.13 13.13
14-08-15 13.10 13.24 13.00 10,300 13.15 13.15
14-08-14 12.99 13.16 12.99 1,000 13.08 13.08
14-08-13 12.98 13.05 12.98 300 13.05 13.05
14-08-12 13.00 13.00 13.00 100 13.00 13.00
14-08-11 12.98 13.00 12.98 2,300 13.00 13.00
14-08-08 12.89 13.08 12.86 11,300 13.01 13.01
14-08-07 13.04 13.23 12.95 6,700 12.95 12.95
Date Open High Low Vol Cls adjCls
14-08-06 13.23 13.24 13.02 4,600 13.24 13.24
14-08-05 13.23 13.25 13.00 2,900 13.25 13.25
14-08-04 13.16 13.20 13.02 700 13.02 13.02
14-08-01 13.06 13.24 13.00 3,900 13.24 13.24
14-07-31 13.04 13.21 13.01 2,900 13.15 13.15
14-07-30 13.10 13.18 12.99 1,300 13.09 13.09
14-07-29 13.16 13.16 12.91 2,600 12.95 12.95
14-07-28 13.02 13.02 13.02 0 13.02 13.02
14-07-25 13.00 13.25 12.65 4,000 13.02 13.02
Date Open High Low Vol Cls adjCls
14-07-24 13.12 13.12 13.12 0 13.12 13.12
14-07-23 13.00 13.12 13.00 4,000 13.12 13.12
14-07-22 12.88 13.07 12.88 3,900 13.00 13.00
14-07-21 12.84 12.94 12.84 2,000 12.88 12.88
14-07-18 12.82 12.88 12.65 2,900 12.88 12.88
14-07-17 12.70 12.87 12.28 5,000 12.82 12.82
14-07-16 12.53 12.80 12.40 3,800 12.72 12.72
14-07-15 12.64 12.83 12.26 2,500 12.42 12.42
14-07-14 12.57 12.75 12.23 4,000 12.50 12.50
Date Open High Low Vol Cls adjCls
14-07-11 12.58 12.83 12.22 3,800 12.69 12.69
14-07-10 12.20 12.93 12.20 5,700 12.74 12.74
14-07-09 12.00 12.24 12.00 3,300 12.05 12.05
14-07-08 12.00 12.06 12.00 2,400 12.06 12.06
14-07-07 11.98 12.16 11.98 700 12.07 12.07
14-07-03 12.05 12.41 12.05 5,400 12.33 12.33
14-07-02 11.99 12.19 11.99 1,900 12.04 12.04
14-07-01 12.33 12.63 11.95 7,300 12.17 12.17
14-06-30 12.36 12.36 12.17 600 12.32 12.32
Date Open High Low Vol Cls adjCls
14-06-27 11.97 12.22 11.73 18,000 12.22 12.22
14-06-26 11.75 11.80 11.75 3,200 11.75 11.75
14-06-25 11.78 11.78 11.75 300 11.75 11.75
14-06-24 11.76 11.76 11.76 300 11.76 11.76
14-06-23 11.72 11.74 11.71 800 11.73 11.73
14-06-20 11.77 11.77 11.77 400 11.77 11.77
14-06-19 11.75 11.75 11.69 2,400 11.72 11.72
14-06-18 11.69 11.90 11.69 1,200 11.80 11.80
14-06-17 11.75 11.79 11.75 1,100 11.77 11.77
Date Open High Low Vol Cls adjCls
14-06-16 11.85 11.85 11.51 5,600 11.57 11.57
14-06-13 11.58 11.85 11.58 2,800 11.74 11.74
14-06-12 11.77 12.00 11.64 2,800 11.82 11.82
14-06-11 11.78 12.08 11.53 2,600 11.89 11.89
14-06-10 12.83 12.83 11.65 3,000 11.87 11.87
14-06-09 11.57 11.77 11.50 2,500 11.64 11.64
14-06-06 11.90 12.05 11.52 2,500 11.87 11.87
14-06-05 11.78 12.07 11.55 3,200 11.62 11.62
14-06-04 11.96 12.05 11.50 7,000 11.70 11.70
Date Open High Low Vol Cls adjCls
14-06-03 11.79 11.95 11.64 1,800 11.65 11.65
14-06-02 11.79 12.00 11.58 2,700 11.86 11.86
14-05-30 11.79 11.80 11.50 2,800 11.50 11.50
14-05-29 11.81 11.83 11.51 3,600 11.54 11.54
14-05-28 11.70 12.04 11.58 8,800 11.66 11.66
14-05-27 11.80 11.80 11.80 500 11.80 11.80
14-05-23 11.91 12.03 11.73 1,600 11.80 11.80
14-05-22 12.15 12.15 11.73 3,800 11.80 11.80
14-05-21 12.12 12.20 11.72 9,300 11.76 11.76
Date Open High Low Vol Cls adjCls
14-05-20 12.01 12.43 11.79 9,000 11.86 11.86
14-05-19 11.65 11.99 11.65 600 11.99 11.99
14-05-16 11.54 12.01 11.50 39,900 11.89 11.89
14-05-15 12.02 12.08 11.80 7,900 12.04 12.04
14-05-14 12.05 12.20 12.05 5,000 12.15 12.15
14-05-13 12.05 12.16 12.05 7,400 12.13 12.13
14-05-12 12.04 12.04 12.00 1,100 12.00 12.00
14-05-09 12.00 12.05 12.00 8,600 12.03 12.03
14-05-08 12.05 12.06 12.05 500 12.05 12.05
Date Open High Low Vol Cls adjCls
14-05-07 12.04 12.10 11.93 33,900 12.05 12.05
14-05-06 12.11 12.13 12.08 700 12.08 12.08
14-05-05 12.08 12.12 12.07 1,400 12.12 12.12
14-05-02 12.29 12.44 12.24 49,100 12.32 12.32
14-05-01 12.35 12.35 12.35 500 12.35 12.35
14-04-30 12.36 12.43 12.36 600 12.42 12.42
14-04-29 12.38 12.38 12.35 6,800 12.35 12.35
14-04-28 12.30 12.56 12.30 3,400 12.36 12.36
14-04-25 14.22 14.28 12.26 28,900 12.34 12.34
Date Open High Low Vol Cls adjCls
14-04-24 14.55 14.70 14.22 6,200 14.48 14.48
14-04-23 14.56 14.70 14.18 8,400 14.28 14.28
14-04-22 13.71 14.68 13.66 4,600 14.48 14.48
14-04-21 13.78 13.80 13.56 7,100 13.80 13.80
14-04-17 13.53 13.80 13.52 6,800 13.65 13.65
14-04-16 13.67 13.67 13.67 0 13.67 13.67
14-04-15 13.44 13.67 13.44 1,600 13.67 13.67
14-04-14 13.25 13.32 13.24 1,000 13.32 13.32
14-04-11 13.25 13.25 13.25 226,000 13.25 13.25
Date Open High Low Vol Cls adjCls
14-04-10 13.28 13.80 13.28 2,000 13.71 13.71
14-04-09 13.16 13.16 13.16 0 13.16 13.16
14-04-08 13.16 13.16 13.16 300 13.16 13.16
14-04-07 13.34 13.50 13.01 25,200 13.42 13.42
14-04-04 13.40 13.48 13.03 20,800 13.25 13.25
14-04-03 13.33 13.45 13.28 18,500 13.30 13.30
14-04-02 13.33 13.78 13.04 23,300 13.23 13.23
14-04-01 13.25 13.33 13.18 2,000 13.18 13.18
14-03-31 13.34 13.34 13.04 1,400 13.25 13.25
Date Open High Low Vol Cls adjCls
14-03-28 13.50 13.50 13.20 31,100 13.20 13.20
14-03-27 13.55 13.55 13.55 1,300 13.55 13.55
14-03-26 13.50 13.52 13.26 41,000 13.43 13.43
14-03-25 13.46 13.55 13.46 23,300 13.50 13.50
14-03-24 13.47 13.68 13.38 27,000 13.38 13.38
14-03-21 13.00 13.80 13.00 35,300 13.80 13.80
14-03-20 13.27 13.40 13.27 1,600 13.30 13.30
14-03-19 13.27 13.45 12.85 2,100 13.45 13.45
14-03-18 13.20 13.32 13.20 6,100 13.25 13.25
Date Open High Low Vol Cls adjCls
14-03-17 12.11 13.23 12.11 1,700 13.10 13.10
14-03-14 12.53 13.22 12.48 1,700 12.66 12.66
14-03-13 12.30 12.30 12.30 400 12.30 12.30
14-03-12 12.39 12.80 12.20 9,700 12.80 12.80
14-03-11 12.14 12.16 12.14 400 12.16 12.16
14-03-10 12.24 12.44 12.20 1,000 12.24 12.24
14-03-07 12.53 12.53 12.19 400 12.50 12.50
14-03-06 12.43 12.43 12.43 0 12.43 12.43
14-03-05 12.43 12.43 12.43 0 12.43 12.43
Date Open High Low Vol Cls adjCls
14-03-04 12.20 12.58 12.20 2,800 12.43 12.43
14-03-03 12.45 12.65 12.09 900 12.18 12.18
14-02-28 12.09 12.78 12.09 2,200 12.71 12.71
14-02-27 12.20 12.86 12.13 600 12.13 12.13
14-02-26 12.44 12.44 12.01 2,300 12.02 12.02
14-02-25 12.20 12.80 12.19 4,100 12.57 12.57
14-02-24 12.90 12.98 12.89 1,100 12.89 12.89
14-02-21 12.54 12.99 12.54 2,300 12.84 12.84
14-02-20 13.00 13.00 12.00 4,500 12.64 12.64
Date Open High Low Vol Cls adjCls
14-02-19 12.50 13.00 12.50 4,800 12.91 12.91
14-02-18 12.40 12.60 12.30 3,700 12.52 12.52
14-02-14 12.09 12.88 12.09 800 12.87 12.87
14-02-13 12.00 12.35 12.00 1,400 12.26 12.26
14-02-12 12.49 12.75 12.49 7,500 12.75 12.75
14-02-11 11.55 12.52 11.55 1,400 12.52 12.52
14-02-10 12.24 12.49 12.19 2,000 12.31 12.31
14-02-07 11.63 12.40 11.60 6,100 12.31 12.31
14-02-06 11.51 11.85 11.50 1,600 11.57 11.57
Date Open High Low Vol Cls adjCls
14-02-05 11.85 12.70 11.85 700 12.02 12.02
14-02-04 11.97 12.64 11.93 1,900 11.96 11.96
14-02-03 12.62 12.62 10.75 20,800 11.73 11.73
14-01-31 13.40 13.90 10.76 11,000 12.74 12.74
14-01-30 13.50 13.50 13.50 0 13.50 13.50
14-01-29 13.64 13.98 13.50 4,100 13.50 13.50
14-01-28 13.50 13.59 13.50 1,400 13.59 13.59
14-01-27 14.00 14.20 13.00 14,300 13.37 13.37
14-01-24 14.08 14.20 14.05 1,700 14.05 14.05
Date Open High Low Vol Cls adjCls
14-01-23 13.95 13.95 13.95 2,400 13.95 13.95
14-01-22 13.82 14.10 13.76 5,600 13.90 13.90
14-01-21 13.00 14.01 13.00 6,800 14.00 14.00
14-01-17 13.81 14.00 13.81 400 14.00 14.00
14-01-16 13.61 14.20 13.61 12,200 14.20 14.20
14-01-15 13.71 13.85 13.71 1,700 13.75 13.75
14-01-14 13.73 13.95 13.71 2,800 13.95 13.95
14-01-13 13.77 13.90 13.77 400 13.90 13.90
14-01-10 13.79 14.24 13.79 2,600 13.80 13.80
Date Open High Low Vol Cls adjCls
14-01-09 13.85 13.85 13.64 3,800 13.64 13.64
14-01-08 13.81 14.30 13.77 22,900 13.98 13.98
14-01-07 14.21 14.33 14.18 6,300 14.20 14.20
14-01-06 14.74 14.74 14.08 3,500 14.20 14.20
14-01-03 14.10 14.26 14.10 3,000 14.26 14.26
14-01-02 14.33 14.33 14.33 0 14.33 14.33
13-12-31 14.25 14.33 14.25 400 14.33 14.33
13-12-30 14.81 14.81 14.11 1,600 14.11 14.11
13-12-27 14.38 14.38 14.38 300 14.38 14.38
Date Open High Low Vol Cls adjCls
13-12-26 14.40 14.40 14.40 0 14.40 14.40
13-12-24 14.40 14.40 14.40 0 14.40 14.40
13-12-23 14.30 14.87 14.25 4,700 14.40 14.40
13-12-20 13.56 14.60 13.56 2,000 14.34 14.34
13-12-19 14.72 14.72 14.72 0 14.72 14.72
13-12-18 14.42 14.72 14.42 600 14.72 14.72
13-12-17 13.82 14.00 13.78 4,000 13.90 13.90
13-12-16 13.74 13.98 13.58 12,600 13.79 13.79
13-12-13 14.06 14.10 13.98 14,600 14.00 14.00
Date Open High Low Vol Cls adjCls
13-12-12 14.00 14.06 13.58 17,100 14.00 14.00
13-12-11 14.15 14.15 13.95 12,400 13.98 13.98
13-12-10 14.09 14.09 13.93 600 13.94 13.94
13-12-09 13.99 14.10 13.99 1,600 14.10 14.10
13-12-06 14.96 14.96 13.90 2,600 14.00 14.00
13-12-05 14.45 14.45 14.45 0 14.45 14.45
13-12-04 14.25 14.45 13.95 3,100 14.45 14.45
13-12-03 14.30 14.38 14.30 1,100 14.33 14.33
13-12-02 14.30 14.30 14.25 2,000 14.26 14.26
Date Open High Low Vol Cls adjCls
13-11-29 14.25 14.25 14.25 300 14.25 14.25
13-11-27 14.41 14.42 14.32 1,300 14.32 14.32
13-11-26 14.69 14.79 14.31 5,600 14.41 14.41
13-11-25 14.38 14.90 14.38 9,900 14.80 14.80
13-11-22 14.57 14.57 14.55 700 14.55 14.55
13-11-21 14.55 15.00 14.55 25,000 14.88 14.88
13-11-20 14.43 14.53 14.43 1,400 14.53 14.53
13-11-19 14.68 14.70 14.50 3,800 14.55 14.55
13-11-18 14.22 14.51 14.22 10,000 14.50 14.50
Date Open High Low Vol Cls adjCls
13-11-15 14.40 14.45 14.20 1,800 14.30 14.30
13-11-14 14.75 15.00 14.30 9,800 14.75 14.75
13-11-13 14.81 14.81 14.35 400 14.35 14.35
13-11-12 14.26 14.93 14.25 600 14.28 14.28
13-11-11 14.35 14.35 14.30 1,600 14.30 14.30
13-11-08 14.30 14.39 14.29 2,300 14.35 14.35
13-11-07 14.40 14.40 14.30 400 14.39 14.39
13-11-06 14.62 14.62 14.45 400 14.45 14.45
13-11-05 14.33 14.70 14.33 200 14.70 14.70
Date Open High Low Vol Cls adjCls
13-11-04 14.19 14.19 14.19 0 14.19 14.19
13-11-01 14.14 14.30 14.14 500 14.19 14.19
13-10-31 14.23 14.51 14.23 3,300 14.40 14.40
13-10-30 14.19 14.48 14.15 600 14.48 14.48
13-10-29 14.46 14.46 14.14 900 14.15 14.15
13-10-28 14.20 14.41 14.20 400 14.41 14.41
13-10-25 14.10 14.10 14.10 0 14.10 14.10
13-10-24 14.51 14.51 14.10 600 14.10 14.10
13-10-23 14.19 14.34 14.19 500 14.34 14.34
Date Open High Low Vol Cls adjCls
13-10-22 14.11 14.14 14.11 600 14.14 14.14
13-10-21 14.34 14.34 14.34 400 14.34 14.34
13-10-18 14.34 14.34 14.34 0 14.34 14.34
13-10-17 14.34 14.34 14.34 300 14.34 14.34
13-10-16 14.32 14.32 14.32 0 14.32 14.32
13-10-15 14.47 14.50 14.27 1,800 14.32 14.32
13-10-14 14.04 14.50 14.04 1,100 14.50 14.50
13-10-11 14.23 14.23 14.00 500 14.00 14.00
13-10-10 14.07 14.27 14.05 3,200 14.27 14.27
Date Open High Low Vol Cls adjCls
13-10-09 14.51 14.51 14.02 1,500 14.02 14.02
13-10-08 14.43 14.51 14.43 500 14.51 14.51
13-10-07 14.03 15.40 14.03 3,300 14.46 14.46
13-10-04 13.90 13.90 13.90 200 13.90 13.90
13-10-03 13.85 14.21 13.85 900 14.20 14.20
13-10-02 13.58 13.85 13.58 9,500 13.85 13.85
13-10-01 13.80 13.80 13.80 200 13.80 13.80
13-09-30 13.80 13.80 13.80 700 13.80 13.80
13-09-27 13.90 13.90 13.80 1,100 13.80 13.80
Date Open High Low Vol Cls adjCls
13-09-26 13.69 13.69 13.69 0 13.69 13.69
13-09-25 13.69 13.69 13.69 600 13.69 13.69
13-09-24 13.80 13.80 13.80 300 13.80 13.80
13-09-23 13.81 13.90 13.80 500 13.80 13.80
13-09-20 13.75 13.75 13.50 1,800 13.70 13.70
13-09-19 13.99 14.00 13.78 600 13.78 13.78
13-09-18 13.65 13.65 13.52 200 13.52 13.52
13-09-17 13.64 13.72 13.59 900 13.62 13.62
13-09-16 13.82 14.00 13.77 900 13.77 13.77
Date Open High Low Vol Cls adjCls
13-09-13 14.00 14.00 13.67 2,400 13.67 13.67
13-09-12 13.90 14.00 13.81 1,900 14.00 14.00
13-09-11 13.87 13.90 13.68 1,900 13.79 13.79
13-09-10 13.80 13.97 13.61 3,500 13.63 13.63
13-09-09 13.46 14.30 13.46 20,900 13.59 13.59
13-09-06 13.69 14.00 13.49 3,500 13.58 13.58
13-09-05 13.44 13.69 13.44 3,900 13.69 13.69
13-09-04 13.50 13.50 13.50 500 13.50 13.50
13-09-03 13.22 13.69 13.22 3,100 13.50 13.50
Date Open High Low Vol Cls adjCls
13-08-30 13.98 13.98 13.31 300 13.31 13.31
13-08-29 13.48 13.48 13.48 0 13.48 13.48
13-08-28 13.39 13.98 13.39 600 13.48 13.48
13-08-27 13.56 13.56 13.56 200 13.56 13.56
13-08-26 13.70 13.70 13.55 1,300 13.65 13.65
13-08-23 13.85 14.00 12.21 8,200 13.79 13.79
13-08-22 14.02 14.10 13.85 8,500 13.96 13.96
13-08-21 13.93 14.02 13.85 3,100 13.98 13.98
13-08-20 14.00 14.05 13.85 4,500 13.85 13.85
Date Open High Low Vol Cls adjCls
13-08-19 14.01 14.01 13.89 3,300 13.89 13.89
13-08-16 14.04 14.05 14.02 3,100 14.02 14.02
13-08-15 14.02 14.10 14.02 2,000 14.02 14.02
13-08-14 14.31 14.31 14.02 1,900 14.03 14.03
13-08-13 14.18 14.41 14.14 2,600 14.20 14.20
13-08-12 14.55 14.55 14.14 1,900 14.19 14.19
13-08-09 14.26 14.55 14.26 600 14.55 14.55
13-08-08 14.30 14.48 14.20 4,000 14.47 14.47
13-08-07 14.45 14.55 14.25 10,700 14.28 14.28
Date Open High Low Vol Cls adjCls
13-08-06 14.41 14.74 14.41 6,600 14.74 14.74
13-08-05 14.50 14.83 14.25 15,600 14.41 14.41
13-08-02 14.45 14.64 14.45 4,300 14.56 14.56
13-08-01 14.48 14.51 14.35 4,800 14.51 14.51
13-07-31 14.31 14.63 14.31 7,100 14.48 14.48
13-07-30 14.52 14.64 14.23 15,600 14.40 14.40
13-07-29 14.45 15.44 14.45 5,900 14.56 14.56
13-07-26 15.03 15.03 14.36 65,100 14.38 14.38
13-07-25 15.50 15.50 15.00 3,400 15.03 15.03
Date Open High Low Vol Cls adjCls
13-07-24 15.38 15.38 14.43 2,900 15.05 15.05
13-07-23 15.18 15.26 14.89 5,200 15.22 15.22
13-07-22 15.20 15.30 15.20 700 15.30 15.30
13-07-19 15.00 15.29 15.00 3,300 15.18 15.18
13-07-18 14.85 14.99 14.85 600 14.99 14.99
13-07-17 14.76 15.20 14.75 37,500 14.99 14.99
13-07-16 14.79 14.80 14.70 5,500 14.75 14.75
13-07-15 14.75 14.90 14.75 1,200 14.77 14.77
13-07-12 14.84 14.91 14.80 600 14.91 14.91
Date Open High Low Vol Cls adjCls
13-07-11 15.25 15.28 15.01 1,000 15.01 15.01
13-07-10 14.75 14.99 14.75 900 14.99 14.99
13-07-09 15.01 15.01 14.75 2,000 14.77 14.77
13-07-08 14.94 15.20 14.70 13,700 14.94 14.94
13-07-05 14.85 15.00 14.85 41,300 14.94 14.94
13-07-03 14.76 14.76 14.72 200 14.72 14.72
13-07-02 14.83 14.84 14.83 200 14.84 14.84
13-07-01 14.45 14.79 14.14 3,400 14.70 14.70
13-06-28 14.70 14.70 14.02 3,500 14.45 14.45
Date Open High Low Vol Cls adjCls
13-06-27 14.30 14.66 14.30 500 14.66 14.66
13-06-26 14.21 14.91 14.00 1,200 14.18 14.18
13-06-25 14.15 14.26 14.07 800 14.07 14.07
13-06-24 14.35 14.39 13.67 6,100 14.06 14.06
13-06-21 14.60 14.83 14.45 7,500 14.45 14.45
13-06-20 14.64 14.99 14.54 3,400 14.75 14.75
13-06-19 14.63 15.17 14.63 900 14.87 14.87
13-06-18 14.77 14.99 14.52 1,600 14.94 14.94
13-06-17 15.01 15.01 14.85 3,200 14.85 14.85
Date Open High Low Vol Cls adjCls
13-06-14 14.70 15.15 14.70 500 14.83 14.83
13-06-13 14.99 14.99 14.46 7,600 14.95 14.95
13-06-12 15.30 15.30 14.72 4,800 15.15 15.15
13-06-11 14.70 15.44 14.62 4,500 14.70 14.70
13-06-10 15.00 15.08 14.52 8,500 14.65 14.65
13-06-07 15.25 15.25 14.66 3,000 14.66 14.66
13-06-06 14.70 15.25 14.70 1,300 15.22 15.22
13-06-05 14.56 14.70 14.56 1,000 14.70 14.70
13-06-04 14.70 14.70 14.41 2,200 14.42 14.42
Date Open High Low Vol Cls adjCls
13-06-03 15.20 15.20 14.50 3,800 14.59 14.59
13-05-31 14.50 15.23 14.50 600 15.23 15.23
13-05-30 14.46 15.32 14.23 3,100 14.69 14.69
13-05-29 14.50 14.50 14.20 1,700 14.47 14.47
13-05-28 14.44 15.50 14.44 1,200 14.60 14.60
13-05-24 14.37 14.37 14.37 400 14.37 14.37
13-05-23 14.31 14.42 14.31 400 14.42 14.42
13-05-22 14.75 14.75 14.20 2,900 14.43 14.43
13-05-21 14.37 15.00 14.15 6,000 14.37 14.37
Date Open High Low Vol Cls adjCls
13-05-20 14.26 15.40 14.25 5,900 14.81 14.81
13-05-17 14.84 14.84 14.07 900 14.26 14.26
13-05-16 14.67 14.67 14.67 0 14.67 14.67
13-05-15 14.68 15.48 14.00 2,300 14.67 14.67
13-05-14 15.44 15.45 14.85 2,000 14.90 14.90
13-05-13 15.50 15.50 15.32 700 15.32 15.32
13-05-10 14.80 15.16 14.80 1,700 15.16 15.16
13-05-09 15.12 15.25 15.00 2,400 15.12 15.12
13-05-08 14.73 16.40 14.73 24,400 15.12 15.12
Date Open High Low Vol Cls adjCls
13-05-07 14.22 15.25 14.20 10,200 14.65 14.65
13-05-06 14.41 14.41 13.96 13,300 14.02 14.02
13-05-03 13.70 14.75 13.70 27,400 14.43 14.43
13-05-02 12.65 12.79 12.48 3,000 12.79 12.79
13-05-01 12.50 12.50 12.39 1,300 12.40 12.40
13-04-30 12.43 12.48 12.42 400 12.48 12.48
13-04-29 12.35 12.35 12.35 0 12.35 12.35
13-04-26 12.35 12.35 12.35 200 12.35 12.35
13-04-25 12.73 12.89 12.38 300 12.89 12.89
Date Open High Low Vol Cls adjCls
13-04-24 12.45 12.72 12.38 500 12.72 12.72
13-04-23 12.60 12.60 12.40 2,800 12.40 12.40
13-04-22 12.50 12.50 12.50 9,700 12.50 12.50
13-04-19 12.65 12.65 12.65 0 12.65 12.65
13-04-18 12.53 12.70 12.53 800 12.65 12.65
13-04-17 12.99 12.99 12.57 2,500 12.75 12.75
13-04-16 12.59 13.09 12.59 400 13.09 13.09
13-04-15 13.01 13.01 12.51 800 12.55 12.55
13-04-12 13.00 13.00 13.00 300 13.00 13.00
Date Open High Low Vol Cls adjCls
13-04-11 12.79 12.79 12.79 500 12.79 12.79
13-04-10 12.76 12.78 12.76 200 12.78 12.78
13-04-09 12.92 12.92 12.76 800 12.76 12.76
13-04-08 12.92 12.92 12.77 1,500 12.84 12.84
13-04-05 13.08 13.08 12.66 800 12.90 12.90
13-04-04 12.70 12.90 12.70 1,100 12.70 12.70
13-04-03 12.50 13.08 12.50 2,200 12.74 12.74
13-04-02 12.60 12.74 12.51 18,900 12.74 12.74
13-04-01 12.68 12.68 12.65 500 12.65 12.65
Date Open High Low Vol Cls adjCls
13-03-28 12.73 12.74 12.64 700 12.64 12.64
13-03-27 12.51 12.65 12.50 600 12.65 12.65
13-03-26 12.88 12.88 12.51 600 12.51 12.51
13-03-25 12.93 13.09 12.93 700 12.95 12.95
13-03-22 12.41 13.09 12.41 2,100 13.09 13.09
13-03-21 12.41 12.70 12.41 4,900 12.43 12.43
13-03-20 12.40 12.86 12.40 2,100 12.64 12.64
13-03-19 12.46 12.46 12.40 2,100 12.40 12.40
13-03-18 12.33 12.40 12.33 1,900 12.40 12.40
Date Open High Low Vol Cls adjCls
13-03-15 12.80 12.80 12.30 9,500 12.36 12.36
13-03-14 12.90 12.90 12.85 1,100 12.85 12.85
13-03-13 12.72 12.89 12.67 800 12.89 12.89
13-03-12 12.80 12.83 12.50 5,800 12.83 12.83
13-03-11 12.80 12.85 12.61 3,100 12.75 12.75
13-03-08 12.63 12.70 12.40 11,400 12.70 12.70
13-03-07 12.37 12.65 12.37 24,400 12.55 12.55
13-03-06 11.97 12.65 11.97 4,100 12.37 12.37
13-03-05 11.75 12.32 11.75 8,900 12.24 12.24
Date Open High Low Vol Cls adjCls
13-03-04 12.03 12.30 12.03 800 12.30 12.30
13-03-01 12.29 12.29 12.25 400 12.25 12.25
13-02-28 12.52 12.52 12.21 4,900 12.21 12.21
13-02-27 12.61 12.61 12.48 1,200 12.48 12.48
13-02-26 12.39 12.50 12.15 30,200 12.40 12.40
13-02-25 12.59 12.59 12.33 5,600 12.37 12.37
13-02-22 12.39 12.40 12.39 1,100 12.40 12.40
13-02-21 12.21 12.32 12.21 3,500 12.24 12.24
13-02-20 12.25 12.25 12.25 0 12.25 12.25
Date Open High Low Vol Cls adjCls
13-02-19 12.20 12.25 12.18 4,400 12.25 12.25
13-02-15 12.36 12.40 12.36 900 12.38 12.38
13-02-14 12.25 12.25 12.25 0 12.25 12.25
13-02-13 12.25 12.25 12.25 0 12.25 12.25
13-02-12 12.01 12.25 12.01 5,800 12.25 12.25
13-02-11 11.65 12.20 11.65 3,000 12.20 12.20
13-02-08 12.25 12.25 12.00 4,600 12.18 12.18
13-02-07 12.27 12.45 12.25 10,000 12.25 12.25
13-02-06 12.30 12.45 12.24 5,900 12.38 12.38
Date Open High Low Vol Cls adjCls
13-02-05 12.35 12.60 12.35 5,800 12.35 12.35
13-02-04 12.19 12.48 12.15 11,900 12.40 12.40
13-02-01 12.13 12.25 12.10 3,200 12.25 12.25
13-01-31 12.19 12.30 12.10 1,500 12.28 12.28
13-01-30 12.31 12.32 12.00 12,500 12.25 12.25
13-01-29 12.14 12.31 12.00 5,000 12.31 12.31
13-01-28 12.48 12.75 11.75 11,200 12.23 12.23
13-01-25 11.25 12.39 11.25 22,300 12.39 12.39
13-01-24 11.11 11.30 11.00 3,000 11.30 11.30
Date Open High Low Vol Cls adjCls
13-01-23 11.00 11.16 10.75 2,800 11.13 11.13
13-01-22 10.97 11.21 10.97 18,700 11.05 11.05
13-01-18 10.52 11.00 10.52 5,600 10.94 10.94
13-01-17 10.39 10.39 10.39 200 10.39 10.39
13-01-16 10.57 10.74 10.51 2,700 10.74 10.74
13-01-15 10.52 10.74 10.52 200 10.74 10.74
13-01-14 10.42 10.52 10.35 4,800 10.52 10.52
13-01-11 10.40 10.50 10.40 1,900 10.40 10.40
13-01-10 10.40 10.40 10.40 200 10.40 10.40
Date Open High Low Vol Cls adjCls
13-01-09 10.50 10.74 10.21 3,200 10.45 10.45
13-01-08 10.20 10.68 10.19 1,500 10.52 10.52
13-01-07 10.48 10.48 10.19 1,000 10.20 10.20
13-01-04 10.36 10.67 10.14 5,900 10.27 10.27
13-01-03 10.17 10.30 10.17 400 10.30 10.30
13-01-02 10.49 10.74 10.16 2,500 10.16 10.16
12-12-31 10.20 10.68 10.01 5,500 10.45 10.45
12-12-28 10.22 10.24 10.07 1,200 10.24 10.24
12-12-27 10.71 10.71 10.03 1,000 10.33 10.33
Date Open High Low Vol Cls adjCls
12-12-26 10.00 10.20 10.00 1,500 10.20 10.20
12-12-24 10.30 10.30 10.30 300 10.30 10.30
12-12-21 10.25 10.32 10.25 3,100 10.32 10.32
12-12-20 10.07 10.40 10.07 1,200 10.40 10.40
12-12-19 10.17 10.30 10.11 900 10.20 10.20
12-12-18 10.00 10.13 10.00 800 10.13 10.13
12-12-17 10.15 10.34 10.15 4,800 10.34 10.34
12-12-14 10.40 10.40 10.12 1,100 10.18 10.18
12-12-13 10.15 10.40 10.10 6,300 10.40 10.40
Date Open High Low Vol Cls adjCls
12-12-12 10.30 10.38 10.00 5,300 10.15 10.15
12-12-11 9.96 9.96 9.96 500 9.96 9.96
12-12-10 10.01 10.38 9.99 6,600 10.00 10.00
12-12-07 9.72 10.32 9.50 3,000 10.32 10.32
12-12-06 10.01 10.40 9.85 6,200 10.00 10.00
12-12-05 10.06 10.06 10.00 2,600 10.05 10.05
12-12-04 9.85 10.00 9.85 600 10.00 10.00
12-12-03 9.91 10.05 9.89 1,600 9.94 9.94
12-11-30 10.27 10.27 9.98 1,400 10.27 10.27
Date Open High Low Vol Cls adjCls
12-11-29 9.84 10.39 9.84 5,900 10.26 10.26
12-11-28 9.85 9.85 9.85 0 9.85 9.85
12-11-27 10.23 10.23 9.75 11,100 9.85 9.85
12-11-26 10.21 10.23 9.80 1,600 9.88 9.88
12-11-23 10.02 10.02 10.02 0 10.02 10.02
12-11-21 10.19 10.31 10.02 1,700 10.02 10.02
12-11-20 10.39 10.50 10.25 3,300 10.30 10.30
12-11-19 10.56 10.59 10.28 6,200 10.46 10.46
12-11-16 9.70 10.41 9.70 3,200 10.35 10.35
Date Open High Low Vol Cls adjCls
12-11-15 8.19 9.99 8.19 2,100 9.99 9.99
12-11-14 10.21 10.21 10.11 400 10.11 10.11
12-11-13 9.85 10.15 9.85 4,100 10.12 10.12
12-11-12 10.20 10.20 9.31 3,100 10.02 10.02
12-11-09 9.90 10.49 9.60 42,700 10.19 10.19
12-11-08 9.00 9.23 9.00 1,900 9.10 9.10
12-11-07 9.11 9.11 8.72 1,600 8.91 8.91
12-11-06 9.25 9.25 9.21 800 9.23 9.23
12-11-05 9.15 9.15 9.15 100 9.15 9.15
Date Open High Low Vol Cls adjCls
12-11-02 9.60 9.78 8.86 3,200 9.14 9.14
12-11-01 8.78 9.90 8.78 3,300 9.17 9.17
12-10-31 8.72 8.73 8.72 600 8.73 8.73
12-10-26 8.72 8.72 8.72 200 8.72 8.72
12-10-25 9.02 9.02 8.73 2,500 8.73 8.73
12-10-24 9.01 9.01 9.01 200 9.01 9.01
12-10-23 8.82 9.79 8.32 4,800 9.00 9.00
12-10-22 8.94 9.21 8.80 4,900 8.93 8.93
12-10-19 8.97 8.97 8.48 1,900 8.72 8.72
Date Open High Low Vol Cls adjCls
12-10-18 9.05 9.05 9.05 0 9.05 9.05
12-10-17 9.24 9.24 8.86 3,400 9.05 9.05
12-10-16 9.25 9.29 9.25 300 9.29 9.29
12-10-15 9.45 9.45 9.45 0 9.45 9.45
12-10-12 9.45 9.45 9.45 0 9.45 9.45
12-10-11 9.45 9.45 9.45 0 9.45 9.45
12-10-10 9.47 9.48 9.45 900 9.45 9.45
12-10-09 9.26 9.26 9.26 0 9.26 9.26
12-10-08 9.25 9.26 9.25 400 9.26 9.26
Date Open High Low Vol Cls adjCls
12-10-05 9.28 9.28 9.28 0 9.28 9.28
12-10-04 9.28 9.32 9.28 300 9.28 9.28
12-10-03 9.28 9.35 9.25 1,500 9.35 9.35
12-10-02 9.59 9.61 9.45 1,100 9.45 9.45
12-10-01 9.62 9.62 9.30 2,200 9.30 9.30
12-09-28 9.59 9.69 9.58 600 9.68 9.68
12-09-27 9.63 9.83 9.63 1,700 9.69 9.69
12-09-26 9.61 9.96 9.58 1,900 9.59 9.59
12-09-25 9.59 9.59 9.59 300 9.59 9.59
Date Open High Low Vol Cls adjCls
12-09-24 9.59 9.69 9.59 1,200 9.69 9.69
12-09-21 9.69 9.97 9.50 3,700 9.97 9.97
12-09-20 9.51 9.51 9.51 0 9.51 9.51
12-09-19 9.97 9.97 9.51 2,300 9.51 9.51
12-09-18 9.37 9.68 9.30 8,400 9.50 9.50
12-09-17 9.72 10.00 8.62 900 9.32 9.32
12-09-14 9.81 9.81 9.81 0 9.81 9.81
12-09-13 9.81 9.81 9.81 0 9.81 9.81
12-09-12 10.00 10.00 9.81 4,300 9.81 9.81
Date Open High Low Vol Cls adjCls
12-09-11 10.01 10.31 9.57 9,500 9.77 9.77
12-09-10 9.87 9.87 9.79 600 9.79 9.79
12-09-07 9.69 9.81 9.69 2,200 9.81 9.81
12-09-06 9.30 9.98 9.30 4,400 9.74 9.74
12-09-05 9.63 9.90 9.44 4,200 9.61 9.61
12-09-04 9.61 9.70 9.15 4,200 9.60 9.60
12-08-31 9.20 9.78 9.20 900 9.73 9.73
12-08-30 9.70 9.70 9.37 2,400 9.48 9.48
12-08-29 9.06 9.45 9.04 5,300 9.28 9.28
Date Open High Low Vol Cls adjCls
12-08-28 9.60 9.75 9.28 6,400 9.34 9.34
12-08-27 9.99 10.00 9.59 7,800 9.67 9.67
12-08-24 9.98 9.98 9.98 0 9.98 9.98
12-08-23 9.65 9.98 9.45 5,000 9.98 9.98
12-08-22 9.79 10.00 9.79 7,200 10.00 10.00
12-08-21 9.41 10.00 9.41 8,700 9.93 9.93
12-08-20 9.99 10.00 9.70 11,300 9.98 9.98
12-08-17 8.95 10.00 8.95 5,400 9.90 9.90
12-08-16 9.71 9.98 9.71 2,000 9.93 9.93
Date Open High Low Vol Cls adjCls
12-08-15 9.79 9.99 9.79 4,400 9.88 9.88
12-08-14 10.04 10.08 9.06 9,000 9.57 9.57
12-08-13 9.76 10.06 9.76 2,800 9.99 9.99
12-08-10 9.95 9.95 9.95 200 9.95 9.95
12-08-09 9.81 10.88 9.81 16,700 9.94 9.94
12-08-08 9.70 10.00 9.70 7,400 9.79 9.79
12-08-07 9.46 9.64 9.46 800 9.64 9.64
12-08-06 9.30 9.88 9.30 6,800 9.85 9.85
12-08-03 9.05 9.74 9.03 9,400 9.25 9.25
Date Open High Low Vol Cls adjCls
12-08-02 9.14 9.36 9.14 600 9.24 9.24
12-08-01 9.52 9.60 9.21 3,000 9.21 9.21
12-07-31 8.69 9.25 8.69 3,300 9.01 9.01
12-07-30 9.00 9.00 7.51 107,000 8.59 8.59
12-07-27 8.32 9.03 8.32 500 9.00 9.00
12-07-26 9.25 9.35 9.16 3,200 9.16 9.16
12-07-25 9.64 9.64 9.25 1,500 9.25 9.25
12-07-24 9.30 9.93 9.30 3,500 9.79 9.79
12-07-23 9.26 9.28 9.25 1,000 9.28 9.28
Date Open High Low Vol Cls adjCls
12-07-20 9.33 9.41 9.26 3,200 9.33 9.33
12-07-19 9.40 9.40 9.30 5,200 9.30 9.30
12-07-18 9.32 9.41 9.32 10,100 9.33 9.33
12-07-17 9.53 9.94 9.32 2,200 9.32 9.32
12-07-16 9.31 9.49 9.31 1,100 9.49 9.49
12-07-13 9.35 9.46 9.24 12,100 9.46 9.46
12-07-12 9.50 9.50 9.20 44,800 9.20 9.20
12-07-11 9.71 9.73 9.52 6,800 9.52 9.52
12-07-10 9.98 9.98 9.70 700 9.78 9.78
Date Open High Low Vol Cls adjCls
12-07-09 9.77 9.77 9.76 400 9.76 9.76
12-07-06 9.74 10.00 9.74 1,800 9.92 9.92
12-07-05 9.85 10.00 9.75 4,600 9.99 9.99
12-07-03 9.82 9.99 9.79 9,700 9.79 9.79
12-07-02 10.00 10.00 9.66 4,700 9.97 9.97
12-06-29 9.86 10.00 9.57 79,600 10.00 10.00
12-06-28 9.73 9.80 9.73 3,500 9.80 9.80
12-06-27 9.97 9.97 9.97 400 9.97 9.97
12-06-26 9.64 10.00 9.64 55,000 9.80 9.80
Date Open High Low Vol Cls adjCls
12-06-25 9.99 9.99 9.56 1,400 9.63 9.63
12-06-22 9.64 10.07 9.56 5,200 10.07 10.07
12-06-21 10.13 10.13 9.93 1,200 9.93 9.93
12-06-20 10.24 10.24 9.75 1,500 10.03 10.03
12-06-19 10.01 10.01 10.01 400 10.01 10.01
12-06-18 9.95 10.38 9.95 4,400 10.35 10.35
12-06-15 9.77 10.25 9.72 1,600 9.89 9.89
12-06-14 10.50 10.50 9.65 28,900 9.65 9.65
12-06-13 9.92 10.04 9.92 1,700 10.04 10.04
Date Open High Low Vol Cls adjCls
12-06-12 9.81 10.10 9.81 6,200 10.08 10.08
12-06-11 9.79 10.00 9.79 62,900 9.94 9.94
12-06-08 9.49 10.00 9.49 129,900 9.80 9.80
12-06-07 9.65 9.98 9.49 3,900 9.55 9.55
12-06-06 9.70 9.95 9.62 10,000 9.71 9.71
12-06-05 9.66 10.00 9.52 6,400 9.70 9.70
12-06-04 9.87 9.87 9.51 3,100 9.61 9.61
12-06-01 9.58 9.95 9.58 1,800 9.87 9.87
12-05-31 9.70 9.86 9.50 5,300 9.50 9.50
Date Open High Low Vol Cls adjCls
12-05-30 9.82 9.90 9.66 23,500 9.70 9.70
12-05-29 10.06 10.06 9.80 6,300 9.94 9.94
12-05-25 10.13 10.16 9.85 4,000 10.03 10.03
12-05-24 10.00 10.80 9.80 6,800 10.10 10.10
12-05-23 10.85 10.92 9.55 41,000 10.01 10.01
12-05-22 11.67 11.75 10.80 18,000 10.86 10.86
12-05-21 12.50 12.50 11.21 27,000 11.78 11.78
12-05-18 12.57 12.57 12.50 1,000 12.52 12.52
12-05-17 12.61 12.85 12.50 3,000 12.73 12.73
Date Open High Low Vol Cls adjCls
12-05-16 12.84 12.84 12.56 1,300 12.70 12.70
12-05-15 12.84 12.84 12.84 0 12.84 12.84
12-05-14 12.60 12.84 12.56 3,400 12.84 12.84
12-05-11 12.68 12.73 12.65 9,700 12.73 12.73
12-05-10 12.90 12.90 12.90 700 12.90 12.90
12-05-09 12.85 12.86 12.71 3,200 12.85 12.85
12-05-08 12.90 12.95 12.63 5,700 12.90 12.90
12-05-07 12.58 12.98 12.58 7,100 12.98 12.98
12-05-04 12.60 12.60 12.60 0 12.60 12.60
Date Open High Low Vol Cls adjCls
12-05-03 12.70 12.73 12.59 4,300 12.60 12.60
12-05-02 12.73 12.85 12.73 400 12.85 12.85
12-05-01 13.01 13.01 12.84 7,800 13.00 13.00
12-04-30 12.65 13.09 12.55 12,000 13.08 13.08
12-04-27 13.19 13.19 12.65 19,900 12.75 12.75
12-04-26 13.05 13.15 13.03 1,600 13.08 13.08
12-04-25 13.51 13.51 13.01 1,800 13.31 13.31
12-04-24 13.35 13.41 13.35 900 13.41 13.41
12-04-23 13.51 13.51 13.51 0 13.51 13.51
Date Open High Low Vol Cls adjCls
12-04-20 13.51 13.51 13.51 300 13.51 13.51
12-04-19 13.48 13.48 13.48 0 13.48 13.48
12-04-18 13.24 13.48 13.24 400 13.48 13.48
12-04-17 13.28 13.38 13.27 600 13.38 13.38
12-04-16 13.47 13.62 13.47 1,500 13.62 13.62
12-04-13 13.31 13.48 13.11 2,400 13.48 13.48
12-04-12 13.62 13.66 13.46 500 13.46 13.46
12-04-11 13.45 13.82 13.16 4,000 13.69 13.69
12-04-10 13.59 13.60 13.06 1,400 13.38 13.38
Date Open High Low Vol Cls adjCls
12-04-09 13.22 13.23 13.22 500 13.22 13.22
12-04-05 13.29 13.78 13.02 21,100 13.41 13.41
12-04-04 13.79 13.93 13.43 2,200 13.66 13.66
12-04-03 13.93 13.97 13.41 1,400 13.69 13.69
12-04-02 13.25 13.89 13.21 8,100 13.52 13.52
12-03-30 13.46 13.50 13.12 1,800 13.50 13.50
12-03-29 13.27 13.28 13.22 1,400 13.22 13.22
12-03-28 13.54 13.54 13.54 0 13.54 13.54
12-03-27 13.20 13.54 12.97 4,500 13.54 13.54
Date Open High Low Vol Cls adjCls
12-03-26 13.17 13.39 13.11 4,700 13.39 13.39
12-03-23 13.27 13.44 13.17 800 13.44 13.44
12-03-22 13.48 13.48 13.48 300 13.48 13.48
12-03-21 13.40 13.80 13.31 8,000 13.50 13.50
12-03-20 13.97 13.97 13.64 1,600 13.64 13.64
12-03-19 13.95 13.96 13.86 1,500 13.93 13.93
12-03-16 13.67 13.96 13.67 1,500 13.96 13.96
12-03-15 13.76 13.95 13.62 1,100 13.92 13.92
12-03-14 13.92 13.92 13.56 400 13.56 13.56
Date Open High Low Vol Cls adjCls
12-03-13 13.75 13.98 13.45 4,300 13.92 13.92
12-03-12 13.40 13.92 13.36 1,300 13.72 13.72
12-03-09 13.53 13.58 13.28 2,100 13.58 13.58
12-03-08 13.40 13.97 13.40 1,100 13.51 13.51
12-03-07 13.30 13.94 13.30 2,700 13.40 13.40
12-03-06 13.26 13.28 13.26 300 13.28 13.28
12-03-05 13.35 13.45 13.31 1,600 13.32 13.32
12-03-02 13.77 13.77 13.25 2,200 13.45 13.45
12-03-01 13.70 13.83 13.70 1,600 13.72 13.72
Date Open High Low Vol Cls adjCls
12-02-29 13.87 14.15 13.57 6,700 13.88 13.88
12-02-28 13.60 14.16 13.60 5,700 13.69 13.69
12-02-27 13.61 13.61 13.61 200 13.61 13.61
12-02-24 13.80 14.00 13.65 1,100 13.65 13.65
12-02-23 14.23 14.23 14.04 500 14.04 14.04
12-02-22 13.65 13.78 13.65 500 13.71 13.71
12-02-21 13.46 14.12 13.46 9,500 13.46 13.46
12-02-17 13.48 13.50 13.26 3,200 13.38 13.38
12-02-16 13.40 13.41 13.30 2,300 13.30 13.30
Date Open High Low Vol Cls adjCls
12-02-15 13.41 13.42 13.31 900 13.34 13.34
12-02-14 13.19 13.25 13.07 2,400 13.25 13.25
12-02-13 13.16 13.24 13.00 4,200 13.04 13.04
12-02-10 13.24 13.25 13.07 700 13.25 13.25
12-02-09 13.09 13.29 13.09 1,900 13.27 13.27
12-02-08 13.38 13.79 12.86 8,400 13.11 13.11
12-02-07 13.13 13.88 12.83 9,600 13.40 13.40
12-02-06 13.00 13.78 12.91 12,300 13.26 13.26
12-02-03 12.70 13.22 12.65 12,800 13.07 13.07
Date Open High Low Vol Cls adjCls
12-02-02 12.85 13.00 12.45 15,700 12.56 12.56
12-02-01 12.61 12.69 12.46 11,200 12.65 12.65
12-01-31 12.87 13.14 12.45 19,300 12.50 12.50
12-01-30 14.28 14.28 12.60 25,700 12.66 12.66
12-01-27 14.00 14.00 13.27 3,500 13.61 13.61
12-01-26 13.33 13.39 12.58 18,900 12.81 12.81
12-01-25 13.49 14.21 13.40 8,500 13.40 13.40
12-01-24 14.27 14.27 13.40 2,300 13.53 13.53
12-01-23 13.61 13.99 13.26 17,100 13.51 13.51
Date Open High Low Vol Cls adjCls
12-01-20 13.60 14.25 13.60 2,400 13.98 13.98
12-01-19 13.80 14.00 13.36 5,300 13.86 13.86
12-01-18 13.83 13.83 13.71 600 13.71 13.71
12-01-17 13.52 13.94 13.52 1,500 13.71 13.71
12-01-13 13.60 13.96 13.59 8,100 13.60 13.60
12-01-12 13.63 13.67 13.60 1,900 13.67 13.67
12-01-11 13.55 14.29 13.55 1,100 13.76 13.76
12-01-10 13.17 13.57 13.08 2,500 13.57 13.57
12-01-09 13.02 13.12 13.02 2,600 13.10 13.10
Date Open High Low Vol Cls adjCls
12-01-06 13.08 13.48 13.08 1,300 13.37 13.37
12-01-05 13.57 13.57 13.50 1,500 13.57 13.57
12-01-04 13.52 13.94 12.90 4,200 13.49 13.49
12-01-03 13.11 15.34 13.11 23,700 13.60 13.60
11-12-30 12.68 13.05 12.46 10,100 13.05 13.05
11-12-29 12.76 12.97 12.42 5,600 12.89 12.89
11-12-28 13.00 13.26 12.64 3,300 12.64 12.64
11-12-27 13.22 13.22 12.52 3,400 12.84 12.84
11-12-23 13.01 13.49 12.58 8,300 13.29 13.29
Date Open High Low Vol Cls adjCls
11-12-22 13.35 13.43 13.17 1,000 13.23 13.23
11-12-21 12.97 13.48 12.97 1,200 13.15 13.15
11-12-20 13.50 13.50 13.08 2,600 13.08 13.08
11-12-19 13.47 13.47 12.80 8,600 13.15 13.15
11-12-16 13.09 13.48 13.08 2,400 13.38 13.38
11-12-15 13.19 13.43 12.50 4,800 13.01 13.01
11-12-14 13.61 14.00 13.11 5,000 13.11 13.11
11-12-13 13.35 14.40 13.35 4,500 13.60 13.60
11-12-12 13.52 13.52 12.90 4,400 13.31 13.31
Date Open High Low Vol Cls adjCls
11-12-09 13.61 13.92 13.61 2,000 13.61 13.61
11-12-08 13.66 13.84 13.62 1,800 13.81 13.81
11-12-07 13.57 13.99 13.44 2,400 13.80 13.80
11-12-06 14.00 14.31 13.23 2,700 13.62 13.62
11-12-05 14.57 14.57 14.01 2,000 14.01 14.01
11-12-02 14.09 14.99 14.02 4,000 14.73 14.73
11-12-01 14.30 15.30 13.20 16,000 14.45 14.45
11-11-30 14.31 14.95 13.85 8,800 14.61 14.61
11-11-29 13.12 14.87 13.12 14,500 14.08 14.08
Date Open High Low Vol Cls adjCls
11-11-28 13.25 13.95 12.94 57,400 13.24 13.24
11-11-25 12.77 12.77 12.48 2,500 12.50 12.50
11-11-23 13.27 13.32 12.71 4,800 12.85 12.85
11-11-22 13.76 13.76 12.76 8,900 13.39 13.39
11-11-21 14.01 14.73 13.30 8,900 13.61 13.61
11-11-18 14.70 14.70 14.02 1,300 14.02 14.02
11-11-17 14.38 15.16 14.01 9,400 14.07 14.07
11-11-16 13.85 15.24 13.85 18,900 14.43 14.43
11-11-15 13.29 14.00 13.29 9,600 13.87 13.87
Date Open High Low Vol Cls adjCls
11-11-14 13.20 13.74 13.10 9,500 13.36 13.36
11-11-11 13.43 13.43 12.97 6,000 13.21 13.21
11-11-10 13.55 13.75 13.04 15,000 13.23 13.23
11-11-09 13.16 14.14 13.16 56,200 13.21 13.21
11-11-08 13.49 13.50 13.02 4,400 13.25 13.25
11-11-07 13.45 13.50 13.22 2,800 13.25 13.25
11-11-04 13.23 13.30 13.17 5,600 13.25 13.25
11-11-03 12.54 13.25 12.54 2,900 13.25 13.25
11-11-02 13.52 14.41 13.50 3,300 13.90 13.90
Date Open High Low Vol Cls adjCls
11-11-01 11.43 13.48 11.26 17,300 13.11 13.11
11-10-31 11.08 11.49 11.05 2,000 11.28 11.28
11-10-28 11.21 11.53 11.02 10,000 11.28 11.28
11-10-27 11.00 11.29 10.81 5,100 11.03 11.03
11-10-26 10.95 11.13 10.80 1,200 10.82 10.82
11-10-25 10.73 10.90 10.70 2,000 10.80 10.80
11-10-24 10.79 10.81 10.70 8,600 10.81 10.81
11-10-21 10.68 10.89 10.66 9,800 10.66 10.66
11-10-20 10.80 10.80 10.80 2,000 10.80 10.80
Date Open High Low Vol Cls adjCls
11-10-19 10.68 10.83 10.65 23,100 10.66 10.66
11-10-18 10.94 11.00 10.65 2,500 10.65 10.65
11-10-17 10.91 11.15 10.81 5,100 10.81 10.81
11-10-14 10.97 11.01 10.90 7,400 11.01 11.01
11-10-13 11.00 11.00 10.81 500 10.81 10.81
11-10-12 10.80 11.09 10.80 8,600 10.98 10.98
11-10-11 11.00 11.03 10.96 500 10.96 10.96
11-10-10 11.04 11.12 10.73 4,900 10.95 10.95
11-10-07 10.80 11.09 10.73 4,300 10.90 10.90
Date Open High Low Vol Cls adjCls
11-10-06 10.98 11.06 10.72 4,800 10.97 10.97
11-10-05 11.09 11.30 10.84 12,300 10.92 10.92
11-10-04 10.80 11.29 10.65 15,100 10.87 10.87
11-10-03 11.40 11.40 10.78 31,100 10.90 10.90
11-09-30 12.46 12.46 11.24 53,800 11.30 11.30
11-09-29 12.79 12.97 12.47 8,400 12.56 12.56
11-09-28 12.70 12.80 12.70 500 12.80 12.80
11-09-27 12.99 13.05 12.87 4,600 12.88 12.88
11-09-26 12.77 12.90 12.65 3,700 12.85 12.85
Date Open High Low Vol Cls adjCls
11-09-23 13.00 13.10 12.87 4,200 12.87 12.87
11-09-22 14.29 15.70 12.72 20,600 12.72 12.72
11-09-21 13.43 13.45 13.31 3,800 13.44 13.44
11-09-20 13.31 13.80 13.31 2,700 13.35 13.35
11-09-19 13.23 13.56 13.23 6,600 13.32 13.32
11-09-16 13.51 13.51 13.22 1,100 13.22 13.22
11-09-15 13.66 13.90 13.36 15,000 13.36 13.36
11-09-14 13.65 13.74 13.50 1,900 13.65 13.65
11-09-13 13.66 13.80 13.41 1,400 13.41 13.41
Date Open High Low Vol Cls adjCls
11-09-12 13.52 13.90 13.44 2,300 13.68 13.68
11-09-09 13.67 14.06 13.44 6,100 13.44 13.44
11-09-08 13.65 13.88 13.50 5,600 13.83 13.83
11-09-07 13.40 14.01 13.40 2,000 13.50 13.50
11-09-06 13.71 13.85 13.08 7,800 13.23 13.23
11-09-02 14.95 15.40 13.56 14,600 13.96 13.96
11-09-01 13.64 14.09 13.58 5,900 13.66 13.66
11-08-31 14.00 14.00 13.65 5,000 13.65 13.65
11-08-30 13.97 13.99 13.67 1,000 13.95 13.95
Date Open High Low Vol Cls adjCls
11-08-29 13.83 13.99 13.67 10,400 13.80 13.80
11-08-26 13.65 13.88 13.63 3,300 13.76 13.76
11-08-25 14.97 14.99 13.51 13,900 13.69 13.69
11-08-24 13.90 13.91 13.78 5,900 13.88 13.88
11-08-23 13.97 14.07 13.72 2,400 13.96 13.96
11-08-22 13.89 14.22 13.76 3,600 13.77 13.77
11-08-19 14.44 14.44 13.88 7,700 14.09 14.09
11-08-18 14.30 16.68 14.04 14,800 14.04 14.04
11-08-17 14.77 14.77 14.28 13,700 14.34 14.34
Date Open High Low Vol Cls adjCls
11-08-16 14.87 15.07 14.72 800 14.85 14.85
11-08-15 15.00 15.09 14.88 3,900 14.88 14.88
11-08-12 15.18 15.18 14.89 1,600 14.89 14.89
11-08-11 15.40 15.71 14.92 4,900 15.15 15.15
11-08-10 16.65 16.65 15.35 7,600 15.40 15.40
11-08-09 15.20 17.31 15.20 7,700 15.92 15.92
11-08-08 15.60 15.60 15.07 4,100 15.18 15.18
11-08-05 15.00 15.82 15.00 1,500 15.82 15.82
11-08-04 15.26 15.60 15.00 5,200 15.10 15.10
Date Open High Low Vol Cls adjCls
11-08-03 15.88 15.98 15.85 7,500 15.86 15.86
11-08-02 16.00 16.09 15.92 2,700 15.93 15.93
11-08-01 16.20 16.40 15.99 4,100 16.00 16.00
11-07-29 16.46 16.46 14.50 2,700 16.24 16.24
11-07-28 16.29 16.42 15.99 1,700 16.42 16.42
11-07-27 16.25 16.33 16.17 1,500 16.17 16.17
11-07-26 16.69 16.69 16.24 5,200 16.33 16.33
11-07-25 16.24 16.75 16.24 1,500 16.44 16.44
11-07-22 16.65 16.99 16.24 14,600 16.24 16.24
Date Open High Low Vol Cls adjCls
11-07-21 17.23 17.23 16.55 6,100 16.55 16.55
11-07-20 16.56 17.43 16.56 2,900 17.13 17.13
11-07-19 16.82 16.85 16.55 1,700 16.55 16.55
11-07-18 16.59 16.96 16.55 19,500 16.71 16.71
11-07-15 16.59 16.61 16.29 2,100 16.56 16.56
11-07-14 16.56 16.56 16.39 5,400 16.47 16.47
11-07-13 16.49 16.56 16.24 5,800 16.52 16.52
11-07-12 16.56 16.56 16.24 2,400 16.46 16.46
11-07-11 16.50 16.55 16.24 9,600 16.24 16.24
Date Open High Low Vol Cls adjCls
11-07-08 16.26 16.55 16.26 600 16.55 16.55
11-07-07 16.24 16.28 16.24 2,700 16.24 16.24
11-07-06 16.00 16.11 15.78 6,300 15.97 15.97
11-07-05 15.99 16.20 15.99 1,000 16.20 16.20
11-07-01 16.01 16.18 15.73 700 16.11 16.11
11-06-30 16.17 16.17 16.05 200 16.05 16.05
11-06-29 16.03 16.13 16.00 1,900 16.09 16.09
11-06-28 16.40 16.41 16.13 3,400 16.13 16.13
11-06-27 16.16 16.39 16.07 3,900 16.38 16.38
Date Open High Low Vol Cls adjCls
11-06-24 15.94 16.23 15.81 3,900 16.23 16.23
11-06-23 15.85 15.89 15.60 1,900 15.81 15.81
11-06-22 16.01 16.22 16.01 800 16.10 16.10
11-06-21 15.82 16.18 15.52 5,600 16.14 16.14
11-06-20 16.40 16.43 15.95 5,900 15.95 15.95
11-06-17 16.30 16.41 16.21 8,900 16.31 16.31
11-06-16 15.04 16.23 15.04 12,200 16.23 16.23
11-06-15 15.32 15.39 15.15 15,900 15.27 15.27
11-06-14 15.35 15.59 15.23 31,900 15.33 15.33
Date Open High Low Vol Cls adjCls
11-06-13 15.44 15.67 15.26 18,200 15.29 15.29
11-06-10 15.90 16.01 14.90 32,600 15.34 15.34
11-06-09 16.55 16.60 15.84 51,800 15.94 15.94
11-06-08 16.80 17.07 16.38 22,500 16.50 16.50
11-06-07 17.25 17.25 16.81 5,500 16.81 16.81
11-06-06 17.10 17.32 17.03 12,400 17.11 17.11
11-06-03 17.44 17.44 16.69 11,000 17.10 17.10
11-06-02 17.50 17.54 17.45 3,500 17.45 17.45
11-06-01 17.97 17.97 17.30 8,800 17.50 17.50
Date Open High Low Vol Cls adjCls
11-05-31 18.09 18.23 17.73 3,600 17.73 17.73
11-05-27 17.98 18.24 17.98 15,400 18.22 18.22
11-05-26 18.24 18.24 17.94 3,700 17.99 17.99
11-05-25 18.07 18.50 17.74 1,500 18.25 18.25
11-05-24 18.43 18.79 18.43 600 18.79 18.79
11-05-23 18.60 18.60 17.95 2,000 18.57 18.57
11-05-20 18.77 18.77 18.54 4,500 18.65 18.65
11-05-19 18.87 18.87 18.44 1,400 18.65 18.65
11-05-18 19.20 19.20 18.78 4,200 19.00 19.00
Date Open High Low Vol Cls adjCls
11-05-17 19.22 19.27 19.17 3,700 19.22 19.22
11-05-16 19.04 19.64 19.01 1,100 19.38 19.38
11-05-13 19.58 20.21 19.58 2,200 19.82 19.82
11-05-12 19.87 20.00 19.80 3,300 20.00 20.00
11-05-11 19.80 19.90 19.80 2,600 19.90 19.90
11-05-10 19.82 19.86 19.55 1,900 19.86 19.86
11-05-09 19.80 19.80 19.80 8,800 19.80 19.80
11-05-06 19.76 19.90 19.71 5,800 19.81 19.81
11-05-05 19.70 19.93 19.70 4,900 19.70 19.70
Date Open High Low Vol Cls adjCls
11-05-04 19.66 19.73 19.38 4,700 19.70 19.70
11-05-03 19.00 19.76 19.00 9,500 19.61 19.61
11-05-02 18.63 19.14 17.54 2,800 19.14 19.14
11-04-29 17.63 18.88 17.38 14,000 18.63 18.63
11-04-28 18.35 18.37 17.88 22,000 18.09 18.09
11-04-27 17.50 18.63 17.50 9,800 18.63 18.63
11-04-26 18.74 18.78 18.26 9,200 18.31 18.31
11-04-25 18.86 19.01 18.68 7,300 18.70 18.70
11-04-21 18.99 18.99 18.69 5,200 18.79 18.79
Date Open High Low Vol Cls adjCls
11-04-20 18.62 19.07 18.62 7,300 19.00 19.00
11-04-19 19.14 19.27 18.93 7,000 19.13 19.13
11-04-18 18.89 19.05 18.83 1,200 19.05 19.05
11-04-15 19.65 19.65 19.00 3,500 19.00 19.00
11-04-14 19.36 19.79 19.29 1,800 19.69 19.69
11-04-13 19.38 19.38 19.30 4,300 19.35 19.35
11-04-12 18.75 19.35 18.75 6,600 19.24 19.24
11-04-11 19.37 19.37 18.05 10,900 18.84 18.84
11-04-08 20.03 20.03 19.00 3,200 19.47 19.47
Date Open High Low Vol Cls adjCls
11-04-07 21.22 21.22 19.70 3,100 20.06 20.06
11-04-06 19.89 20.53 19.89 3,600 20.25 20.25
11-04-05 19.29 20.10 19.12 4,200 20.10 20.10
11-04-04 19.83 20.13 18.84 4,000 19.97 19.97
11-04-01 19.45 20.37 19.39 7,800 19.79 19.79
11-03-31 20.55 20.64 19.69 12,700 20.21 20.21
11-03-30 20.45 20.53 20.40 6,400 20.45 20.45
11-03-29 21.12 21.22 20.18 12,500 20.18 20.18
11-03-28 21.98 22.00 21.38 5,200 21.38 21.38
Date Open High Low Vol Cls adjCls
11-03-25 22.28 22.28 21.91 4,000 21.91 21.91
11-03-24 22.18 22.24 21.86 48,400 22.20 22.20
11-03-23 21.90 22.05 21.90 26,500 22.01 22.01
11-03-22 22.00 22.04 21.87 28,100 21.95 21.95
11-03-21 21.34 22.00 21.20 53,300 22.00 22.00
11-03-18 21.15 21.34 21.15 9,800 21.34 21.34
11-03-17 21.36 21.45 21.15 19,200 21.15 21.15
11-03-16 21.15 21.17 21.15 7,700 21.16 21.16
11-03-15 21.23 21.34 20.07 17,300 21.15 21.15
Date Open High Low Vol Cls adjCls
11-03-14 21.27 21.27 21.15 5,600 21.23 21.23
11-03-11 21.34 21.59 20.97 25,600 21.26 21.26
11-03-10 21.15 21.21 21.05 8,200 21.21 21.21
11-03-09 21.15 21.20 21.05 9,000 21.15 21.15
11-03-08 20.30 21.55 20.30 13,700 21.29 21.29
11-03-07 20.45 20.49 20.14 13,900 20.49 20.49
11-03-04 20.35 20.39 20.15 14,700 20.31 20.31
11-03-03 20.39 20.49 19.62 2,600 20.35 20.35
11-03-02 20.48 20.49 20.20 12,900 20.33 20.33
Date Open High Low Vol Cls adjCls
11-03-01 20.25 20.43 19.99 19,200 20.38 20.38
11-02-28 20.10 20.25 20.00 7,800 20.22 20.22
11-02-25 19.70 20.04 19.55 13,600 20.04 20.04
11-02-24 19.60 19.74 19.49 12,200 19.70 19.70
11-02-23 19.70 19.70 19.42 15,100 19.60 19.60
11-02-22 19.55 19.69 19.42 6,800 19.69 19.69
11-02-18 18.71 19.66 18.71 24,800 19.55 19.55
11-02-17 17.90 18.83 17.87 21,800 18.67 18.67
11-02-16 17.80 18.00 17.75 7,800 18.00 18.00
Date Open High Low Vol Cls adjCls
11-02-15 17.84 17.91 17.80 3,500 17.86 17.86
11-02-14 17.82 17.95 17.76 13,100 17.80 17.80
11-02-11 17.54 17.94 17.44 15,300 17.94 17.94
11-02-10 17.45 17.68 17.45 20,000 17.56 17.56
11-02-09 17.11 17.50 17.00 11,900 17.49 17.49
11-02-08 16.98 17.35 16.98 12,900 17.21 17.21
11-02-07 16.82 17.08 16.72 7,600 17.08 17.08
11-02-04 16.83 17.00 16.79 8,700 16.97 16.97
11-02-03 16.98 17.00 16.71 4,000 16.87 16.87
Date Open High Low Vol Cls adjCls
11-02-02 16.71 16.79 16.66 9,200 16.73 16.73
11-02-01 16.51 16.78 16.51 4,700 16.78 16.78
11-01-31 16.29 16.58 15.73 46,400 16.58 16.58
11-01-28 17.17 17.17 16.21 30,600 16.72 16.72
11-01-27 17.55 17.55 16.84 38,600 17.12 17.12
11-01-26 16.65 17.47 16.59 22,500 17.47 17.47
11-01-25 16.66 16.78 16.55 16,700 16.60 16.60
11-01-24 16.68 16.78 16.52 11,400 16.69 16.69
11-01-21 16.85 17.00 16.71 5,800 16.86 16.86
Date Open High Low Vol Cls adjCls
11-01-20 16.68 17.00 16.50 65,300 16.50 16.50
11-01-19 16.94 17.17 16.61 30,900 16.62 16.62
11-01-18 16.96 17.68 16.80 11,500 16.94 16.94
11-01-14 17.28 17.28 16.73 12,100 16.96 16.96
11-01-13 17.31 17.46 17.20 19,100 17.20 17.20
11-01-12 17.92 17.92 17.11 47,100 17.20 17.20
11-01-11 17.80 17.91 17.64 12,100 17.85 17.85
11-01-10 17.50 17.74 17.50 6,800 17.60 17.60
11-01-07 17.31 17.60 17.31 3,100 17.57 17.57
Date Open High Low Vol Cls adjCls
11-01-06 17.35 17.55 17.35 1,000 17.48 17.48
11-01-05 17.46 17.46 17.27 2,300 17.36 17.36
11-01-04 17.45 17.45 17.18 4,700 17.30 17.30
11-01-03 17.00 17.28 16.99 66,000 17.28 17.28
10-12-31 16.65 17.19 16.60 12,500 17.01 17.01
10-12-30 16.59 16.65 16.55 2,300 16.65 16.65
10-12-29 16.45 16.64 16.45 4,100 16.64 16.64
10-12-28 16.28 16.75 16.28 17,200 16.50 16.50
10-12-27 17.25 17.29 16.60 14,300 16.73 16.73
Date Open High Low Vol Cls adjCls
10-12-23 17.50 17.50 17.12 7,300 17.19 17.19
10-12-22 17.20 17.62 17.04 8,300 17.55 17.55
10-12-21 16.87 17.37 16.76 9,400 17.25 17.25
10-12-20 16.35 16.90 16.35 6,300 16.78 16.78
10-12-17 16.27 16.82 16.18 13,300 16.35 16.35
10-12-16 16.00 16.19 16.00 3,400 16.19 16.19
10-12-15 17.08 17.08 15.96 25,000 16.00 16.00
10-12-14 17.13 17.13 16.31 5,900 16.35 16.35
10-12-13 17.28 17.45 16.96 11,300 16.96 16.96
Date Open High Low Vol Cls adjCls
10-12-10 17.27 17.50 17.27 8,100 17.30 17.30
10-12-09 17.11 17.50 16.73 3,500 17.47 17.47
10-12-08 17.30 17.30 17.10 14,500 17.11 17.11
10-12-07 17.02 17.30 16.95 10,600 17.29 17.29
10-12-06 17.01 17.24 16.77 7,200 17.24 17.24
10-12-03 17.50 17.50 16.45 7,200 17.06 17.06
10-12-02 17.20 17.42 16.77 13,900 17.42 17.42
10-12-01 17.20 17.65 17.01 7,800 17.25 17.25
10-11-30 16.29 16.83 16.29 4,800 16.83 16.83
Date Open High Low Vol Cls adjCls
10-11-29 16.22 16.25 16.00 9,300 16.20 16.20
10-11-26 16.06 16.06 15.84 7,100 15.96 15.96
10-11-24 16.13 16.28 16.13 6,000 16.19 16.19
10-11-23 16.13 16.13 16.13 200 16.13 16.13
10-11-22 16.45 16.53 15.80 17,600 16.00 16.00
10-11-19 16.38 16.45 15.78 9,200 16.41 16.41
10-11-18 16.25 16.45 16.03 4,100 16.29 16.29
10-11-17 15.58 16.31 15.58 4,600 16.11 16.11
10-11-16 15.62 15.90 15.28 2,900 15.50 15.50
Date Open High Low Vol Cls adjCls
10-11-15 16.00 16.00 15.22 4,700 15.59 15.59
10-11-12 16.50 17.13 15.98 45,700 16.07 16.07
10-11-11 14.86 15.40 14.75 23,900 15.39 15.39
10-11-10 14.92 14.93 14.34 9,100 14.92 14.92
10-11-09 14.84 14.90 14.45 3,600 14.84 14.84
10-11-08 14.91 14.91 14.66 1,100 14.90 14.90
10-11-05 14.92 15.03 14.86 4,400 14.93 14.93
10-11-04 14.13 15.10 13.95 4,400 15.10 15.10
10-11-03 14.77 15.07 13.66 9,200 14.33 14.33
Date Open High Low Vol Cls adjCls
10-11-02 15.23 15.23 14.51 1,500 14.84 14.84
10-11-01 15.09 15.24 14.35 7,600 14.77 14.77
10-10-29 15.05 15.05 14.96 400 14.96 14.96
10-10-28 15.01 15.10 14.99 6,800 15.10 15.10
10-10-27 14.82 15.02 14.74 18,800 15.02 15.02
10-10-26 14.01 14.30 14.01 3,200 14.30 14.30
10-10-25 13.51 14.20 13.51 138,600 14.19 14.19
10-10-22 13.39 13.50 13.35 103,800 13.50 13.50
10-10-21 13.18 13.43 13.18 2,900 13.34 13.34
Date Open High Low Vol Cls adjCls
10-10-20 13.11 13.18 13.11 1,100 13.18 13.18
10-10-19 13.00 13.09 13.00 900 13.09 13.09
10-10-18 12.97 13.09 12.97 900 13.09 13.09
10-10-15 12.78 12.95 12.78 8,000 12.95 12.95
10-10-14 13.04 13.04 12.77 2,100 12.85 12.85
10-10-13 12.90 12.90 12.85 400 12.85 12.85
10-10-12 12.86 12.99 12.86 800 12.96 12.96
10-10-11 12.38 12.82 12.38 1,500 12.79 12.79
10-10-08 12.50 12.66 12.50 2,300 12.66 12.66
Date Open High Low Vol Cls adjCls
10-10-07 12.43 12.57 12.40 5,600 12.51 12.51
10-10-06 12.40 12.52 12.11 14,400 12.30 12.30
10-10-05 12.96 12.96 12.20 40,200 12.50 12.50
10-10-04 12.83 13.01 12.83 2,100 12.98 12.98
10-10-01 12.99 13.32 12.40 1,400 13.32 13.32
10-09-30 13.83 13.83 12.89 1,500 12.92 12.92
10-09-29 13.80 13.80 13.70 1,500 13.75 13.75
10-09-28 13.90 13.90 13.90 0 13.90 13.90
10-09-27 13.75 14.00 13.66 11,900 13.90 13.90
Date Open High Low Vol Cls adjCls
10-09-24 13.70 13.70 13.68 4,500 13.68 13.68
10-09-23 13.54 13.75 13.54 800 13.75 13.75
10-09-22 13.33 13.59 13.33 1,700 13.59 13.59
10-09-21 12.70 13.50 12.70 9,000 13.38 13.38
10-09-20 12.70 12.70 12.59 700 12.70 12.70
10-09-17 12.63 12.90 12.63 1,700 12.90 12.90
10-09-16 12.67 12.67 12.39 1,500 12.47 12.47
10-09-15 12.35 12.74 12.25 2,100 12.52 12.52
10-09-14 12.04 12.42 11.92 5,700 12.25 12.25
Date Open High Low Vol Cls adjCls
10-09-13 12.26 12.27 12.05 7,400 12.25 12.25
10-09-10 12.25 12.49 12.24 7,500 12.25 12.25
10-09-09 12.51 12.51 12.01 7,900 12.01 12.01
10-09-08 11.83 12.89 11.83 14,400 12.42 12.42
10-09-07 12.16 12.16 12.07 3,000 12.07 12.07
10-09-03 12.20 12.25 12.06 9,300 12.21 12.21
10-09-02 12.13 12.29 11.89 10,700 12.20 12.20
10-09-01 12.10 12.24 11.99 1,400 12.13 12.13
10-08-31 11.94 12.01 11.94 500 12.01 12.01
Date Open High Low Vol Cls adjCls
10-08-30 12.30 12.30 12.30 0 12.30 12.30
10-08-27 11.93 12.30 11.93 4,200 12.30 12.30
10-08-26 11.88 11.94 11.76 3,200 11.93 11.93
10-08-25 12.10 12.57 12.04 5,000 12.08 12.08
10-08-24 13.05 13.10 12.52 3,600 12.52 12.52
10-08-23 13.09 13.09 13.00 2,300 13.00 13.00
10-08-20 13.00 13.00 13.00 500 13.00 13.00
10-08-19 13.00 13.00 12.93 1,300 12.95 12.95
10-08-18 12.88 13.41 12.85 4,000 12.85 12.85
Date Open High Low Vol Cls adjCls
10-08-17 12.22 12.75 12.08 6,400 12.75 12.75
10-08-16 12.52 12.57 12.17 2,400 12.20 12.20
10-08-13 12.37 12.60 12.25 8,700 12.60 12.60
10-08-12 12.48 12.75 12.15 14,100 12.49 12.49
10-08-11 11.87 12.50 11.86 8,000 12.50 12.50
10-08-10 12.60 12.76 12.52 1,200 12.56 12.56
10-08-09 12.24 12.59 12.19 3,300 12.51 12.51
10-08-06 12.03 12.31 11.98 3,300 12.31 12.31
10-08-05 12.30 12.62 12.30 8,000 12.45 12.45
Date Open High Low Vol Cls adjCls
10-08-04 12.26 12.38 12.26 1,800 12.30 12.30
10-08-03 12.28 12.33 12.28 800 12.30 12.30
10-08-02 12.34 12.68 12.25 4,600 12.26 12.26
10-07-30 12.36 12.97 11.85 19,300 12.01 12.01
10-07-29 12.45 13.14 11.87 39,200 13.12 13.12
10-07-28 12.90 12.90 12.13 31,700 12.20 12.20
10-07-27 13.03 13.03 12.31 8,600 12.49 12.49
10-07-26 13.00 13.00 12.32 5,600 12.49 12.49
10-07-23 11.85 12.57 11.64 14,800 12.27 12.27
Date Open High Low Vol Cls adjCls
10-07-22 11.75 11.94 11.75 4,500 11.94 11.94
10-07-21 12.65 12.68 11.53 12,300 11.67 11.67
10-07-20 12.88 12.88 12.71 1,300 12.75 12.75
10-07-19 13.30 13.30 12.77 1,300 12.77 12.77
10-07-16 12.45 13.52 12.45 1,300 13.29 13.29
10-07-15 13.34 13.34 12.89 4,500 13.15 13.15
10-07-14 13.53 13.68 13.00 28,500 13.16 13.16
10-07-13 13.58 13.90 13.44 17,400 13.51 13.51
10-07-12 13.30 14.08 13.30 63,800 13.65 13.65
Date Open High Low Vol Cls adjCls
10-07-09 12.66 13.24 12.41 20,300 13.24 13.24
10-07-08 12.72 12.80 12.61 5,000 12.63 12.63
10-07-07 12.91 12.98 12.74 5,100 12.75 12.75
10-07-06 12.76 13.16 12.72 3,500 13.16 13.16
10-07-02 13.31 13.31 12.72 4,900 12.82 12.82
10-07-01 13.48 13.49 13.16 5,000 13.16 13.16
10-06-30 13.49 13.53 13.43 15,300 13.50 13.50
10-06-29 13.10 13.58 12.96 28,500 13.46 13.46
10-06-28 13.47 13.50 13.47 2,600 13.50 13.50
Date Open High Low Vol Cls adjCls
10-06-25 13.63 13.63 13.47 3,200 13.50 13.50
10-06-24 13.80 13.80 13.40 8,200 13.47 13.47
10-06-23 13.62 13.99 13.60 2,300 13.91 13.91
10-06-22 13.57 13.70 13.56 2,400 13.60 13.60
10-06-21 13.84 14.10 13.47 3,900 13.80 13.80
10-06-18 13.59 13.79 13.44 4,300 13.79 13.79
10-06-17 13.63 13.63 13.39 1,000 13.45 13.45
10-06-16 13.59 13.59 13.44 12,100 13.51 13.51
10-06-15 13.57 13.95 13.43 15,000 13.53 13.53
Date Open High Low Vol Cls adjCls
10-06-14 13.50 13.77 13.37 6,200 13.49 13.49
10-06-11 13.61 13.61 13.52 1,500 13.60 13.60
10-06-10 13.79 13.79 13.62 2,500 13.63 13.63
10-06-09 13.66 13.66 13.50 5,000 13.62 13.62
10-06-08 13.51 13.51 13.35 4,700 13.51 13.51
10-06-07 13.09 13.62 13.09 7,300 13.59 13.59
10-06-04 13.67 13.75 13.17 12,000 13.36 13.36
10-06-03 13.18 13.50 13.18 20,000 13.50 13.50
10-06-02 13.44 13.45 13.15 3,300 13.40 13.40
Date Open High Low Vol Cls adjCls
10-06-01 13.20 13.40 13.19 7,800 13.28 13.28
10-05-28 13.16 13.51 13.07 4,300 13.07 13.07
10-05-27 13.55 13.60 13.33 800 13.59 13.59
10-05-26 13.27 13.58 13.27 5,400 13.50 13.50
10-05-25 13.49 13.95 13.25 10,600 13.37 13.37
10-05-24 14.12 14.12 13.50 5,200 13.66 13.66
10-05-21 13.00 14.24 12.89 21,000 13.84 13.84
10-05-20 14.01 14.16 13.24 9,900 13.96 13.96
10-05-19 14.75 14.75 14.11 1,500 14.11 14.11
Date Open High Low Vol Cls adjCls
10-05-18 14.20 14.90 14.04 11,300 14.85 14.85
10-05-17 14.76 14.77 14.35 5,500 14.65 14.65
10-05-14 15.00 15.00 14.70 9,100 14.70 14.70
10-05-13 15.09 15.09 14.74 3,800 14.95 14.95
10-05-12 14.96 15.11 14.82 2,800 15.03 15.03
10-05-11 15.13 15.15 14.83 2,000 15.04 15.04
10-05-10 14.17 14.97 14.17 8,000 14.79 14.79
10-05-07 14.08 14.42 14.03 13,400 14.29 14.29
10-05-06 14.44 14.52 14.19 11,600 14.25 14.25
Date Open High Low Vol Cls adjCls
10-05-05 13.95 14.29 13.92 14,000 14.29 14.29
10-05-04 14.23 14.35 13.79 57,700 14.00 14.00
10-05-03 14.14 14.40 13.90 41,600 14.08 14.08
10-04-30 16.16 16.16 13.81 34,400 13.87 13.87
10-04-29 15.19 15.47 14.97 42,800 15.45 15.45
10-04-28 14.78 15.38 14.61 21,200 15.15 15.15
10-04-27 14.13 15.07 14.00 26,600 14.81 14.81
10-04-26 14.03 14.16 13.01 10,700 14.16 14.16
10-04-23 15.08 15.08 14.53 2,000 14.65 14.65
Date Open High Low Vol Cls adjCls
10-04-22 14.46 14.84 14.46 4,700 14.72 14.72
10-04-21 14.22 14.60 14.22 1,600 14.52 14.52
10-04-20 14.15 14.22 14.15 200 14.22 14.22
10-04-19 14.37 14.37 14.00 5,100 14.30 14.30
10-04-16 13.83 14.32 13.82 23,600 14.31 14.31
10-04-15 13.55 13.66 13.55 1,400 13.66 13.66
10-04-14 13.57 13.71 13.57 1,800 13.70 13.70
10-04-13 14.26 14.26 13.54 2,100 13.56 13.56
10-04-12 13.61 13.67 13.51 7,400 13.59 13.59
Date Open High Low Vol Cls adjCls
10-04-09 13.54 13.66 13.54 2,700 13.60 13.60
10-04-08 13.62 13.62 13.62 0 13.62 13.62
10-04-07 13.65 13.83 13.62 2,600 13.62 13.62
10-04-06 13.80 13.85 13.57 2,000 13.58 13.58
10-04-05 13.67 13.85 13.67 3,800 13.83 13.83
10-04-01 13.63 13.90 13.37 5,500 13.82 13.82
10-03-31 14.00 14.00 13.59 1,600 13.75 13.75
10-03-30 13.75 13.75 13.66 1,500 13.75 13.75
10-03-29 13.71 13.94 13.65 4,200 13.94 13.94
Date Open High Low Vol Cls adjCls
10-03-26 13.69 13.75 13.55 2,900 13.56 13.56
10-03-25 13.98 14.00 13.52 7,600 13.52 13.52
10-03-24 13.61 13.73 13.61 1,500 13.73 13.73
10-03-23 13.51 13.67 13.51 4,600 13.56 13.56
10-03-22 13.23 13.51 13.00 14,300 13.51 13.51
10-03-19 13.70 13.77 13.02 36,100 13.35 13.35
10-03-18 13.45 13.80 13.42 7,900 13.80 13.80
10-03-17 13.05 13.22 13.05 4,200 13.18 13.18
10-03-16 13.00 13.11 13.00 2,600 13.11 13.11
Date Open High Low Vol Cls adjCls
10-03-15 13.01 13.26 13.00 8,600 13.08 13.08
10-03-12 13.39 13.39 12.83 8,400 13.03 13.03
10-03-11 12.88 12.90 12.65 2,300 12.75 12.75
10-03-10 13.00 13.33 12.82 6,400 12.94 12.94
10-03-09 12.78 13.30 12.78 8,400 13.02 13.02
10-03-08 12.66 12.91 12.62 3,500 12.85 12.85
10-03-05 12.49 13.02 12.31 6,700 12.74 12.74
10-03-04 12.37 12.68 12.27 3,100 12.68 12.68
10-03-03 12.26 12.45 12.01 20,900 12.30 12.30
Date Open High Low Vol Cls adjCls
10-03-02 12.22 12.46 12.06 26,300 12.23 12.23
10-03-01 12.76 12.76 12.28 19,100 12.36 12.36
10-02-26 12.84 13.00 12.39 19,000 12.87 12.87
10-02-25 12.91 13.09 12.78 3,000 12.95 12.95
10-02-24 12.97 13.33 12.86 3,600 12.95 12.95
10-02-23 12.86 13.21 12.75 29,000 13.07 13.07
10-02-22 12.66 12.97 12.64 4,900 12.91 12.91
10-02-19 12.85 12.91 12.83 2,900 12.83 12.83
10-02-18 12.66 12.99 12.66 4,300 12.99 12.99
Date Open High Low Vol Cls adjCls
10-02-17 12.93 13.37 12.39 48,900 12.77 12.77
10-02-16 13.63 13.63 13.16 18,300 13.32 13.32
10-02-12 13.62 14.05 13.28 31,800 14.05 14.05
10-02-11 13.21 13.44 12.86 14,100 13.42 13.42
10-02-10 14.40 14.41 13.50 12,700 13.62 13.62
10-02-09 13.86 14.33 13.85 15,800 13.88 13.88
10-02-08 14.01 14.14 13.96 2,200 13.96 13.96
10-02-05 14.20 14.20 13.82 6,400 14.20 14.20
10-02-04 14.01 14.46 13.84 7,100 14.00 14.00
Date Open High Low Vol Cls adjCls
10-02-03 14.18 14.33 13.72 14,200 14.33 14.33
10-02-02 13.95 14.50 13.95 20,400 14.31 14.31
10-02-01 14.94 14.94 13.81 37,500 13.93 13.93
10-01-29 14.11 15.07 13.77 78,000 14.42 14.42
10-01-28 14.01 14.61 14.01 10,800 14.50 14.50
10-01-27 15.16 15.16 14.54 17,300 14.70 14.70
10-01-26 14.40 14.79 14.01 20,000 14.50 14.50
10-01-25 15.04 15.48 14.60 28,200 15.30 15.30
10-01-22 14.37 15.30 13.41 103,800 15.20 15.20
Date Open High Low Vol Cls adjCls
10-01-21 14.02 14.46 13.37 10,400 14.10 14.10
10-01-20 14.21 14.33 13.39 12,000 14.02 14.02
10-01-19 14.36 14.46 13.98 3,900 14.02 14.02
10-01-15 14.30 14.73 12.73 114,900 14.50 14.50
10-01-14 12.50 14.36 12.36 41,200 14.13 14.13
10-01-13 12.04 12.45 12.04 3,700 12.43 12.43
10-01-12 11.89 12.25 11.85 5,400 12.00 12.00
10-01-11 11.78 11.94 11.75 4,300 11.94 11.94
10-01-08 11.86 11.86 11.86 0 11.86 11.86
Date Open High Low Vol Cls adjCls
10-01-07 11.85 11.90 11.74 3,000 11.86 11.86
10-01-06 11.67 11.92 11.67 5,100 11.75 11.75
10-01-05 11.68 12.00 11.68 11,100 11.68 11.68
10-01-04 11.36 11.77 11.36 3,600 11.67 11.67
09-12-31 11.03 11.77 11.03 5,200 11.76 11.76
09-12-30 11.72 11.72 11.50 6,200 11.59 11.59
09-12-29 11.02 11.62 11.02 1,600 11.62 11.62
09-12-28 11.04 11.66 11.04 4,000 11.57 11.57
09-12-24 11.43 11.68 10.86 5,500 11.68 11.68
Date Open High Low Vol Cls adjCls
09-12-23 11.58 11.58 11.34 18,900 11.47 11.47
09-12-22 11.15 11.30 11.15 3,700 11.29 11.29
09-12-21 11.10 11.37 11.02 7,300 11.15 11.15
09-12-18 11.07 11.15 10.95 6,700 11.07 11.07
09-12-17 11.02 11.15 10.86 32,800 10.94 10.94
09-12-16 10.88 11.06 10.88 62,500 11.00 11.00
09-12-15 11.34 11.35 10.71 13,200 10.81 10.81
09-12-14 10.98 11.45 10.68 21,000 11.00 11.00
09-12-11 11.05 11.10 10.84 20,100 11.10 11.10
Date Open High Low Vol Cls adjCls
09-12-10 11.26 11.26 10.90 3,200 11.01 11.01
09-12-09 11.16 11.21 11.05 5,400 11.10 11.10
09-12-08 11.03 11.16 11.02 1,800 11.15 11.15
09-12-07 11.01 11.40 11.01 3,300 11.01 11.01
09-12-04 11.33 11.37 10.89 10,900 11.15 11.15
09-12-03 11.68 11.70 10.80 10,400 11.16 11.16
09-12-02 11.05 11.76 10.79 33,500 11.35 11.35
09-12-01 11.30 11.31 11.00 6,400 11.00 11.00
09-11-30 12.22 12.22 10.97 12,700 11.17 11.17
Date Open High Low Vol Cls adjCls
09-11-27 12.42 12.42 10.93 700 12.42 12.42
09-11-25 11.68 12.19 11.10 4,100 11.68 11.68
09-11-24 12.23 12.23 11.36 4,000 11.36 11.36
09-11-23 12.49 12.49 12.20 4,400 12.25 12.25
09-11-20 12.48 12.50 11.60 18,000 12.50 12.50
09-11-19 11.10 12.35 11.02 56,400 12.35 12.35
09-11-18 11.24 11.72 11.02 16,900 11.43 11.43
09-11-17 11.64 11.64 11.18 1,100 11.24 11.24
09-11-16 11.07 11.49 11.01 4,800 11.49 11.49
Date Open High Low Vol Cls adjCls
09-11-13 11.02 11.95 10.94 8,000 11.62 11.62
09-11-12 11.50 12.25 11.50 27,600 12.22 12.22
09-11-11 10.98 11.70 10.97 9,400 11.29 11.29
09-11-10 10.85 10.99 10.70 23,900 10.99 10.99
09-11-09 10.85 10.92 10.66 11,600 10.90 10.90
09-11-06 10.82 11.07 10.75 17,100 10.88 10.88
09-11-05 11.73 11.82 11.52 32,200 11.60 11.60
09-11-04 11.43 12.13 11.00 54,600 11.79 11.79
09-11-03 10.52 11.33 10.45 57,400 11.33 11.33
Date Open High Low Vol Cls adjCls
09-11-02 10.62 10.96 9.89 38,500 10.41 10.41
09-10-30 10.84 11.04 10.31 29,100 10.74 10.74
09-10-29 11.16 11.16 10.61 18,900 10.97 10.97
09-10-28 11.23 11.23 11.16 1,700 11.16 11.16
09-10-27 11.43 11.62 11.26 4,100 11.26 11.26
09-10-26 11.70 11.70 11.41 800 11.41 11.41
09-10-23 11.99 12.00 11.58 2,200 11.83 11.83
09-10-22 11.53 11.53 11.51 2,600 11.53 11.53
09-10-21 11.84 11.92 11.73 11,300 11.85 11.85
Date Open High Low Vol Cls adjCls
09-10-20 11.85 11.88 11.79 800 11.88 11.88
09-10-19 12.06 12.06 11.75 6,500 11.85 11.85
09-10-16 12.10 12.24 11.75 2,900 11.92 11.92
09-10-15 12.10 12.14 12.05 2,600 12.14 12.14
09-10-14 11.76 12.09 11.76 4,300 12.09 12.09
09-10-13 11.66 11.97 11.66 3,600 11.84 11.84
09-10-12 11.26 11.93 10.99 10,300 11.68 11.68
09-10-09 11.13 11.55 10.84 15,000 10.84 10.84
09-10-08 10.59 11.04 10.57 5,400 10.93 10.93
Date Open High Low Vol Cls adjCls
09-10-07 11.49 11.49 11.49 0 11.49 11.49
09-10-06 11.30 11.49 11.19 7,200 11.49 11.49
09-10-05 10.65 11.19 10.62 1,700 11.19 11.19
09-10-02 11.19 11.19 10.75 4,400 10.75 10.75
09-10-01 11.09 11.48 10.89 35,100 11.03 11.03
09-09-30 11.20 11.25 11.01 5,000 11.25 11.25
09-09-29 11.09 11.41 11.00 2,500 11.03 11.03
09-09-28 11.28 11.28 11.09 1,700 11.20 11.20
09-09-25 11.20 11.21 11.16 6,000 11.21 11.21
Date Open High Low Vol Cls adjCls
09-09-24 11.05 11.24 10.78 8,300 11.05 11.05
09-09-23 11.30 11.33 11.22 3,300 11.32 11.32
09-09-22 11.42 11.57 11.12 10,000 11.14 11.14
09-09-21 11.36 11.57 11.36 7,400 11.45 11.45
09-09-18 11.88 12.01 11.62 6,600 11.62 11.62
09-09-17 11.79 11.90 11.75 3,200 11.77 11.77
09-09-16 11.82 12.05 11.59 10,700 11.89 11.89
09-09-15 11.85 11.99 11.52 4,700 11.94 11.94
09-09-14 11.69 12.00 11.63 6,100 11.83 11.83
Date Open High Low Vol Cls adjCls
09-09-11 11.32 11.63 11.32 31,300 11.58 11.58
09-09-10 11.12 11.40 11.12 10,800 11.39 11.39
09-09-09 11.30 11.40 11.30 3,900 11.40 11.40
09-09-08 11.30 11.50 11.13 44,700 11.35 11.35
09-09-04 10.90 11.24 10.56 11,000 11.24 11.24
09-09-03 10.40 11.17 10.40 18,200 10.80 10.80
09-09-02 10.89 10.99 10.55 45,700 10.55 10.55
09-09-01 10.74 11.21 10.70 23,100 11.01 11.01
09-08-31 11.20 11.50 11.00 81,900 11.01 11.01
Date Open High Low Vol Cls adjCls
09-08-28 11.25 11.42 11.05 31,200 11.33 11.33
09-08-27 11.34 11.34 11.11 15,600 11.27 11.27
09-08-26 11.31 11.39 11.30 10,000 11.30 11.30
09-08-25 11.25 11.43 11.13 19,000 11.43 11.43
09-08-24 11.50 11.50 11.17 7,800 11.26 11.26
09-08-21 11.34 11.61 11.30 14,100 11.30 11.30
09-08-20 11.35 11.35 11.20 26,200 11.30 11.30
09-08-19 11.25 11.34 11.21 11,000 11.24 11.24
09-08-18 11.79 11.79 11.20 3,000 11.25 11.25
Date Open High Low Vol Cls adjCls
09-08-17 11.36 11.36 11.06 18,500 11.10 11.10
09-08-14 11.38 11.41 11.30 11,000 11.31 11.31
09-08-13 11.40 11.53 11.31 3,500 11.50 11.50
09-08-12 11.45 11.46 11.35 105,100 11.35 11.35
09-08-11 11.36 11.86 11.02 11,300 11.50 11.50
09-08-10 11.40 12.00 11.40 67,400 11.41 11.41
09-08-07 12.41 12.58 11.14 46,300 11.51 11.51
09-08-06 12.68 13.32 12.68 47,500 13.11 13.11
09-08-05 12.22 13.31 11.94 35,700 13.24 13.24
Date Open High Low Vol Cls adjCls
09-08-04 11.02 12.45 11.02 28,100 12.20 12.20
09-08-03 10.94 11.11 10.28 19,000 11.01 11.01
09-07-31 10.51 10.95 10.29 7,700 10.95 10.95
09-07-30 10.43 10.57 10.20 7,500 10.49 10.49
09-07-29 10.20 10.35 10.16 27,800 10.31 10.31
09-07-28 10.35 10.43 10.10 16,800 10.10 10.10
09-07-27 10.26 10.57 10.25 20,600 10.43 10.43
09-07-24 9.74 10.31 9.61 15,400 10.28 10.28
09-07-23 9.94 10.37 9.51 46,400 10.34 10.34
Date Open High Low Vol Cls adjCls
09-07-22 9.46 10.70 9.34 55,500 10.03 10.03
09-07-21 9.45 9.64 9.41 3,500 9.58 9.58
09-07-20 9.67 9.67 9.36 8,700 9.47 9.47
09-07-17 9.63 9.63 9.35 1,800 9.56 9.56
09-07-16 9.65 9.66 9.40 7,900 9.59 9.59
09-07-15 9.57 9.86 9.44 8,300 9.73 9.73
09-07-14 9.78 9.78 9.18 33,900 9.74 9.74
09-07-13 9.93 9.93 9.43 4,300 9.79 9.79
09-07-10 9.76 10.33 9.49 6,500 9.82 9.82
Date Open High Low Vol Cls adjCls
09-07-09 9.95 10.25 9.59 9,400 9.80 9.80
09-07-08 9.70 10.62 9.70 8,200 9.97 9.97
09-07-07 9.75 10.04 9.47 12,400 9.70 9.70
09-07-06 9.52 10.15 9.35 21,300 9.61 9.61
09-07-02 9.05 10.20 9.05 9,300 10.00 10.00
09-07-01 9.93 10.05 9.22 16,000 9.22 9.22
09-06-30 10.03 10.38 9.66 14,100 9.89 9.89
09-06-29 9.05 9.99 9.05 72,400 9.87 9.87
09-06-26 9.14 9.63 8.51 949,100 9.18 9.18
Date Open High Low Vol Cls adjCls
09-06-25 9.28 9.41 8.49 47,400 9.14 9.14
09-06-24 9.69 9.84 9.25 21,900 9.37 9.37
09-06-23 10.15 10.17 9.36 16,500 9.62 9.62
09-06-22 10.22 10.22 10.02 23,900 10.04 10.04
09-06-19 10.27 10.40 10.14 20,100 10.26 10.26
09-06-18 10.16 10.24 10.06 23,900 10.13 10.13
09-06-17 10.15 10.32 10.13 14,000 10.18 10.18
09-06-16 10.25 10.28 10.10 15,400 10.11 10.11
09-06-15 10.08 10.44 10.08 9,400 10.31 10.31
Date Open High Low Vol Cls adjCls
09-06-12 10.08 10.31 10.01 19,800 10.20 10.20
09-06-11 10.31 10.41 10.18 26,500 10.21 10.21
09-06-10 10.37 10.40 10.22 24,400 10.25 10.25
09-06-09 10.28 10.42 10.22 29,000 10.22 10.22
09-06-08 10.38 10.38 10.10 15,100 10.25 10.25
09-06-05 10.71 10.90 10.23 35,200 10.29 10.29
09-06-04 10.50 10.70 10.50 6,700 10.65 10.65
09-06-03 10.47 10.51 10.25 8,500 10.42 10.42
09-06-02 10.42 10.80 10.42 29,900 10.59 10.59
Date Open High Low Vol Cls adjCls
09-06-01 10.47 10.47 10.13 14,900 10.45 10.45
09-05-29 10.14 10.33 10.05 16,100 10.27 10.27
09-05-28 10.32 10.42 10.05 24,500 10.13 10.13
09-05-27 9.90 10.34 9.90 16,400 10.25 10.25
09-05-26 9.38 10.12 9.35 21,100 9.89 9.89
09-05-22 9.20 9.80 9.20 19,300 9.45 9.45
09-05-21 9.74 9.74 9.00 28,400 9.16 9.16
09-05-20 9.76 10.00 9.68 22,000 9.84 9.84
09-05-19 10.00 10.00 9.80 18,300 9.82 9.82
Date Open High Low Vol Cls adjCls
09-05-18 10.00 10.05 9.80 12,300 10.05 10.05
09-05-15 10.11 10.36 9.81 26,700 9.86 9.86
09-05-14 10.35 10.42 10.06 24,800 10.20 10.20
09-05-13 10.19 10.60 10.19 23,900 10.26 10.26
09-05-12 10.53 10.53 10.22 14,800 10.35 10.35
09-05-11 10.36 10.87 10.21 13,800 10.50 10.50
09-05-08 10.55 10.63 10.30 16,100 10.63 10.63
09-05-07 10.98 10.98 10.27 27,500 10.40 10.40
09-05-06 10.93 10.97 10.31 18,500 10.71 10.71
Date Open High Low Vol Cls adjCls
09-05-05 10.90 10.94 10.59 18,200 10.78 10.78
09-05-04 10.60 10.91 10.09 10,200 10.91 10.91
09-05-01 10.46 10.64 10.00 39,000 10.54 10.54
09-04-30 11.00 11.23 10.50 21,300 10.54 10.54
09-04-29 10.31 10.95 10.28 6,300 10.95 10.95
09-04-28 10.03 10.37 10.03 5,200 10.21 10.21
09-04-27 10.40 10.40 9.92 11,900 9.95 9.95
09-04-24 10.10 10.68 10.10 16,100 10.56 10.56
09-04-23 10.60 10.66 10.11 8,300 10.12 10.12
Date Open High Low Vol Cls adjCls
09-04-22 10.21 10.84 10.21 10,000 10.45 10.45
09-04-21 9.99 10.52 9.99 6,000 10.42 10.42
09-04-20 11.23 11.23 10.00 18,600 10.00 10.00
09-04-17 10.77 11.40 10.39 17,600 11.13 11.13
09-04-16 9.95 10.84 9.88 11,600 10.73 10.73
09-04-15 9.74 10.02 9.58 30,600 9.85 9.85
09-04-14 9.93 10.23 9.71 11,800 9.79 9.79
09-04-13 10.05 10.15 9.98 12,500 10.13 10.13
09-04-09 9.84 10.22 9.15 16,900 10.22 10.22
Date Open High Low Vol Cls adjCls
09-04-08 9.46 9.64 9.45 3,600 9.64 9.64
09-04-07 9.89 9.96 9.39 10,500 9.40 9.40
09-04-06 9.27 9.98 9.27 18,400 9.94 9.94
09-04-03 9.30 9.92 9.01 11,200 9.74 9.74
09-04-02 8.59 9.38 8.25 55,800 9.34 9.34
09-04-01 8.67 8.72 8.12 15,900 8.55 8.55
09-03-31 9.00 9.09 8.55 15,200 8.80 8.80
09-03-30 8.78 8.99 8.38 26,300 8.89 8.89
09-03-27 9.42 9.47 8.51 26,600 9.01 9.01
Date Open High Low Vol Cls adjCls
09-03-26 10.08 10.14 9.79 21,100 10.00 10.00
09-03-25 9.81 10.10 9.48 19,100 9.95 9.95
09-03-24 10.24 10.25 9.69 10,700 9.81 9.81
09-03-23 9.68 10.27 9.68 24,200 10.23 10.23
09-03-20 10.75 10.75 9.41 42,400 9.68 9.68
09-03-19 11.15 11.17 10.43 14,200 10.75 10.75
09-03-18 10.81 11.02 10.61 13,400 11.02 11.02
09-03-17 11.10 11.40 10.58 28,300 10.92 10.92
09-03-16 10.96 11.48 10.52 20,500 11.19 11.19
Date Open High Low Vol Cls adjCls
09-03-13 10.18 11.00 10.18 13,200 10.81 10.81
09-03-12 8.10 10.21 7.69 45,500 10.09 10.09
09-03-11 8.72 9.06 8.00 49,600 8.10 8.10
09-03-10 7.64 9.00 7.50 61,700 8.69 8.69
09-03-09 7.10 8.06 7.10 65,000 7.42 7.42
09-03-06 8.35 8.64 7.52 67,400 8.04 8.04
09-03-05 9.14 9.27 8.33 41,200 8.39 8.39
09-03-04 9.24 9.50 9.11 26,900 9.16 9.16
09-03-03 8.98 9.61 8.80 31,400 9.00 9.00
Date Open High Low Vol Cls adjCls
09-03-02 9.78 9.87 8.57 62,000 8.98 8.98
09-02-27 9.62 10.10 9.50 29,800 9.98 9.98
09-02-26 10.38 10.38 9.76 41,200 9.76 9.76
09-02-25 10.70 10.90 10.26 87,400 10.26 10.26
09-02-24 10.39 10.76 10.13 27,700 10.67 10.67
09-02-23 11.49 11.49 10.12 34,000 10.26 10.26
09-02-20 11.00 11.80 10.75 21,700 11.42 11.42
09-02-19 11.61 11.72 11.01 24,400 11.17 11.17
09-02-18 11.97 12.01 11.71 14,200 11.71 11.71
Date Open High Low Vol Cls adjCls
09-02-17 12.25 12.48 11.72 23,700 11.87 11.87
09-02-13 13.04 13.72 12.21 37,200 12.82 12.82
09-02-12 13.02 13.31 11.93 31,000 12.99 12.99
09-02-11 13.42 13.64 13.11 14,900 13.21 13.21
09-02-10 13.84 14.01 13.29 32,900 13.30 13.30
09-02-09 13.86 14.11 13.71 11,600 13.98 13.98
09-02-06 14.00 14.28 13.75 57,100 13.99 13.99
09-02-05 13.90 14.14 13.43 8,100 14.01 14.01
09-02-04 13.93 14.11 13.50 17,300 14.10 14.10
Date Open High Low Vol Cls adjCls
09-02-03 14.28 14.28 13.79 40,400 14.00 14.00
09-02-02 13.46 14.18 13.46 53,800 14.11 14.11
09-01-30 17.56 18.10 13.00 191,000 13.26 13.26
09-01-29 17.69 18.19 17.33 16,100 17.79 17.79
09-01-28 17.71 18.20 17.50 20,400 18.09 18.09
09-01-27 17.22 17.73 17.20 8,200 17.35 17.35
09-01-26 16.35 17.55 16.35 12,600 17.21 17.21
09-01-23 16.01 16.73 16.01 3,900 16.51 16.51
09-01-22 17.11 17.11 16.33 5,700 16.33 16.33
Date Open High Low Vol Cls adjCls
09-01-21 17.24 18.01 16.47 9,500 17.46 17.46
09-01-20 17.00 19.01 16.91 34,000 16.97 16.97
09-01-16 18.31 18.50 17.12 9,600 17.72 17.72
09-01-15 18.00 18.26 17.35 13,000 18.13 18.13
09-01-14 18.30 19.11 18.14 33,900 18.19 18.19
09-01-13 17.99 19.00 17.99 28,200 18.61 18.61
09-01-12 17.98 19.00 17.98 38,900 18.04 18.04
09-01-09 18.97 19.02 17.96 29,700 17.96 17.96
09-01-08 19.58 19.70 19.00 29,500 19.06 19.06
Date Open High Low Vol Cls adjCls
09-01-07 20.74 20.74 19.74 14,500 19.94 19.94
09-01-06 19.97 21.00 19.61 61,300 21.00 21.00
09-01-05 19.75 19.95 19.35 23,700 19.94 19.94
09-01-02 19.27 19.84 19.23 24,100 19.47 19.47
08-12-31 19.00 19.78 18.67 38,600 18.89 18.89
08-12-30 17.49 19.15 17.49 37,500 18.97 18.97
08-12-29 18.54 18.88 17.14 29,200 17.31 17.31
08-12-26 18.60 18.99 18.36 18,600 18.52 18.52
08-12-24 18.99 19.09 18.00 45,300 18.58 18.58
Date Open High Low Vol Cls adjCls
08-12-23 18.29 19.04 18.27 26,000 19.04 19.04
08-12-22 18.70 19.14 17.50 26,800 18.14 18.14
08-12-19 18.11 19.21 18.08 94,000 18.75 18.75
08-12-18 17.70 18.30 17.35 51,800 17.35 17.35
08-12-17 17.79 17.79 17.12 36,800 17.55 17.55
08-12-16 17.24 17.72 16.52 69,100 17.62 17.62
08-12-15 17.57 17.60 16.89 27,200 17.00 17.00
08-12-12 16.00 17.55 15.56 35,000 17.55 17.55
08-12-11 17.48 17.55 16.01 36,800 16.10 16.10
Date Open High Low Vol Cls adjCls
08-12-10 17.43 17.49 16.57 24,400 16.79 16.79
08-12-09 17.49 18.85 16.29 36,900 17.22 17.22
08-12-08 17.50 17.50 16.06 50,800 17.00 17.00
08-12-05 15.22 17.50 15.00 36,600 17.13 17.13
08-12-04 16.25 16.75 15.29 44,300 15.34 15.34
08-12-03 15.16 16.25 15.16 38,300 16.20 16.20
08-12-02 14.64 15.87 14.55 38,000 15.46 15.46
08-12-01 15.41 15.51 13.75 34,900 14.48 14.48
08-11-28 15.52 16.16 15.44 39,900 15.65 15.65
Date Open High Low Vol Cls adjCls
08-11-26 13.40 16.54 13.40 64,300 16.04 16.04
08-11-25 13.37 13.84 12.74 27,200 13.37 13.37
08-11-24 13.61 14.08 13.01 57,000 13.23 13.23
08-11-21 10.86 13.78 9.75 58,000 13.46 13.46
08-11-20 11.19 11.31 10.31 256,800 10.74 10.74
08-11-19 12.18 12.70 11.00 81,600 11.06 11.06
08-11-18 12.37 12.77 12.00 104,800 12.17 12.17
08-11-17 13.20 13.68 12.21 27,800 12.39 12.39
08-11-14 13.08 14.46 13.00 48,200 13.14 13.14
Date Open High Low Vol Cls adjCls
08-11-13 13.08 13.25 12.27 194,700 12.75 12.75
08-11-12 14.46 14.84 12.26 62,300 12.75 12.75
08-11-11 15.87 16.41 14.27 31,900 14.64 14.64
08-11-10 16.75 17.01 15.50 51,000 16.04 16.04
08-11-07 15.20 17.00 15.20 94,800 16.43 16.43
08-11-06 14.96 15.68 14.85 47,900 15.10 15.10
08-11-05 14.76 15.76 14.76 42,900 15.28 15.28
08-11-04 15.52 15.85 14.83 35,700 14.85 14.85
08-11-03 16.19 16.30 15.00 27,600 15.00 15.00
Date Open High Low Vol Cls adjCls
08-10-31 15.30 16.32 15.00 19,100 16.19 16.19
08-10-30 15.50 15.89 15.00 10,700 15.23 15.23
08-10-29 15.00 15.75 15.00 15,500 15.10 15.10
08-10-28 14.76 14.99 14.05 47,600 14.99 14.99
08-10-27 15.82 15.99 14.62 10,800 14.64 14.64
08-10-24 16.53 16.99 15.04 16,900 15.93 15.93
08-10-23 17.12 18.38 16.15 12,400 17.54 17.54
08-10-22 17.79 17.97 17.00 7,400 17.05 17.05
08-10-21 17.89 18.67 17.69 9,400 18.17 18.17
Date Open High Low Vol Cls adjCls
08-10-20 18.59 19.83 17.88 28,800 18.15 18.15
08-10-17 18.09 20.46 17.98 24,300 17.98 17.98
08-10-16 17.49 20.00 16.32 27,100 19.50 19.50
08-10-15 19.15 19.15 17.07 13,100 17.08 17.08
08-10-14 20.40 20.99 18.74 9,300 19.30 19.30
08-10-13 16.50 23.00 16.50 60,000 20.01 20.01
08-10-10 13.55 16.49 13.21 60,200 16.28 16.28
08-10-09 16.71 16.71 14.02 41,300 14.22 14.22
08-10-08 17.05 17.07 15.56 54,300 16.53 16.53
Date Open High Low Vol Cls adjCls
08-10-07 17.25 19.36 16.90 28,700 16.90 16.90
08-10-06 21.01 21.01 17.25 37,400 18.23 18.23
08-10-03 22.58 23.48 21.01 30,400 21.27 21.27
08-10-02 23.01 23.90 21.80 29,900 22.20 22.20
08-10-01 23.99 24.03 23.27 18,800 23.27 23.27
08-09-30 22.00 23.98 21.23 57,200 23.70 23.70
08-09-29 23.27 23.75 21.57 29,900 22.06 22.06
08-09-26 24.67 24.73 23.26 25,700 23.59 23.59
08-09-25 24.22 25.20 24.12 17,800 24.76 24.76
Date Open High Low Vol Cls adjCls
08-09-24 25.53 25.53 24.14 39,000 24.14 24.14
08-09-23 27.73 27.73 25.47 42,700 25.47 25.47
08-09-22 27.17 28.31 26.75 18,600 27.78 27.78
08-09-19 25.86 28.35 25.77 77,600 27.44 27.44
08-09-18 26.00 26.00 23.31 105,500 25.30 25.30
08-09-17 27.86 30.29 25.07 24,200 25.28 25.28
08-09-16 27.10 28.92 26.87 22,100 28.92 28.92
08-09-15 26.66 28.15 26.66 19,700 27.11 27.11
08-09-12 24.18 26.97 24.18 15,700 26.69 26.69
Date Open High Low Vol Cls adjCls
08-09-11 25.53 26.02 24.96 18,800 25.19 25.19
08-09-10 27.24 27.24 25.21 24,000 26.28 26.28
08-09-09 27.20 27.27 26.29 17,300 26.29 26.29
08-09-08 25.75 27.11 25.75 33,300 26.88 26.88
08-09-05 25.02 25.82 24.30 38,100 25.82 25.82
08-09-04 27.29 27.29 25.44 25,300 25.44 25.44
08-09-03 28.35 28.93 27.02 27,500 27.19 27.19
08-09-02 29.29 29.50 27.25 11,600 27.61 27.61
08-08-29 29.55 29.55 27.45 30,300 28.56 28.56
Date Open High Low Vol Cls adjCls
08-08-28 28.99 30.21 27.43 35,200 29.56 29.56
08-08-27 26.48 28.90 26.48 45,900 28.87 28.87
08-08-26 25.65 26.29 25.03 34,900 25.90 25.90
08-08-25 25.21 26.27 24.58 39,900 25.97 25.97
08-08-22 24.51 25.16 24.50 27,600 25.16 25.16
08-08-21 24.94 24.94 23.23 50,800 24.62 24.62
08-08-20 24.22 25.00 24.00 37,200 24.64 24.64
08-08-19 23.85 24.58 23.85 27,100 24.31 24.31
08-08-18 24.69 25.49 23.85 42,400 24.37 24.37
Date Open High Low Vol Cls adjCls
08-08-15 26.46 26.49 24.51 25,000 25.00 25.00
08-08-14 24.56 26.11 24.50 13,200 25.58 25.58
08-08-13 25.25 25.80 25.21 19,600 25.21 25.21
08-08-12 26.65 26.91 25.55 41,400 25.60 25.60
08-08-11 26.07 27.09 26.07 52,900 27.03 27.03
08-08-08 26.53 26.98 26.26 67,700 26.39 26.39
08-08-07 30.55 30.55 25.50 129,800 27.02 27.02
08-08-06 31.40 31.40 30.55 14,100 31.15 31.15
08-08-05 31.70 31.70 30.55 15,700 31.28 31.28
Date Open High Low Vol Cls adjCls
08-08-04 33.44 33.44 30.87 36,800 31.62 31.62
08-08-01 32.50 33.12 31.83 11,200 32.95 32.95
08-07-31 31.75 32.20 30.78 27,300 32.05 32.05
08-07-30 32.89 32.89 31.76 12,100 32.05 32.05
08-07-29 31.76 32.80 31.75 13,100 32.51 32.51
08-07-28 32.18 32.34 31.78 12,100 31.80 31.80
08-07-25 32.51 32.90 32.14 10,600 32.80 32.80
08-07-24 32.89 32.90 32.04 6,900 32.65 32.65
08-07-23 33.75 33.75 32.34 12,900 32.53 32.53
Date Open High Low Vol Cls adjCls
08-07-22 31.76 33.75 31.71 19,500 33.75 33.75
08-07-21 32.48 33.11 31.50 18,000 32.28 32.28
08-07-18 32.82 33.74 32.01 14,400 32.16 32.16
08-07-17 33.68 33.72 32.75 10,600 32.84 32.84
08-07-16 32.56 33.46 32.38 19,500 33.38 33.38
08-07-15 32.06 33.75 31.94 29,300 31.94 31.94
08-07-14 33.75 33.75 32.10 14,300 32.63 32.63
08-07-11 33.55 35.31 32.79 29,100 33.70 33.70
08-07-10 33.90 34.51 33.46 15,700 34.40 34.40
Date Open High Low Vol Cls adjCls
08-07-09 34.60 34.60 33.43 21,200 33.57 33.57
08-07-08 32.46 35.00 32.01 51,900 34.61 34.61
08-07-07 31.61 32.82 31.61 35,200 32.04 32.04
08-07-03 31.73 32.07 29.64 9,900 31.81 31.81
08-07-02 31.79 32.08 30.33 24,400 31.22 31.22
08-07-01 31.53 32.19 30.00 32,100 32.07 32.07
08-06-30 33.24 33.66 31.57 34,400 31.81 31.81
08-06-27 34.01 34.08 32.50 641,500 32.94 32.94
08-06-26 35.24 36.16 33.71 38,700 33.71 33.71
Date Open High Low Vol Cls adjCls
08-06-25 35.99 35.99 34.82 17,900 35.06 35.06
08-06-24 36.27 36.27 34.51 12,200 35.50 35.50
08-06-23 37.43 37.43 35.04 18,900 36.14 36.14
08-06-20 35.12 36.54 35.12 14,000 36.54 36.54
08-06-19 34.94 37.50 34.80 18,500 36.56 36.56
08-06-18 34.30 36.39 33.01 18,100 35.42 35.42
08-06-17 35.65 37.93 34.41 11,300 34.78 34.78
08-06-16 37.00 37.00 35.66 15,300 35.76 35.76
08-06-13 38.40 38.40 36.53 12,600 37.00 37.00
Date Open High Low Vol Cls adjCls
08-06-12 37.25 38.60 37.00 16,300 38.40 38.40
08-06-11 37.90 37.90 36.01 10,100 36.80 36.80
08-06-10 37.50 37.82 37.48 9,500 37.54 37.54
08-06-09 38.14 38.14 37.00 6,600 37.76 37.76
08-06-06 39.29 39.29 36.28 22,000 37.64 37.64
08-06-05 38.70 39.47 38.25 42,400 39.00 39.00
08-06-04 36.29 38.39 36.20 37,200 38.20 38.20
08-06-03 37.20 37.20 36.30 15,800 36.90 36.90
08-06-02 37.05 37.05 36.59 15,700 36.99 36.99
Date Open High Low Vol Cls adjCls
08-05-30 35.99 37.24 35.70 29,000 36.57 36.57
08-05-29 34.79 35.73 33.31 5,900 35.65 35.65
08-05-28 34.83 35.92 33.71 6,000 35.32 35.32
08-05-27 35.73 35.86 33.24 6,000 34.46 34.46
08-05-23 35.02 35.87 34.57 11,500 35.00 35.00
08-05-22 35.01 36.53 34.74 15,600 35.92 35.92
08-05-21 36.53 36.75 35.42 3,100 35.56 35.56
08-05-20 35.84 36.57 35.81 5,000 36.11 36.11
08-05-19 36.05 36.73 35.96 6,300 36.48 36.48
Date Open High Low Vol Cls adjCls
08-05-16 36.53 36.98 36.11 15,000 36.87 36.87
08-05-15 36.74 36.74 35.64 12,000 35.99 35.99
08-05-14 36.49 37.00 36.11 14,800 36.11 36.11
08-05-13 34.42 36.36 34.42 17,200 36.29 36.29
08-05-12 33.99 34.23 33.66 32,300 34.23 34.23
08-05-09 33.98 34.00 33.40 13,300 33.88 33.88
08-05-08 33.99 33.99 33.12 34,800 33.36 33.36
08-05-07 33.25 33.92 33.25 9,300 33.90 33.90
08-05-06 34.05 34.05 33.30 24,000 33.44 33.44
Date Open High Low Vol Cls adjCls
08-05-05 34.18 35.55 33.39 20,200 34.17 34.17
08-05-02 33.71 34.75 33.10 15,900 33.27 33.27
08-05-01 32.54 36.50 32.51 62,700 33.90 33.90
08-04-30 31.44 31.44 29.62 12,400 30.82 30.82
08-04-29 31.94 31.94 30.39 8,200 30.49 30.49
08-04-28 29.86 31.89 29.86 13,700 31.52 31.52
08-04-25 30.63 32.01 30.61 10,000 31.81 31.81
08-04-24 30.26 31.32 29.49 5,800 30.05 30.05
08-04-23 31.50 31.50 29.43 5,200 29.90 29.90
Date Open High Low Vol Cls adjCls
08-04-22 30.97 31.29 29.74 5,400 30.83 30.83
08-04-21 30.31 31.67 29.10 12,200 31.43 31.43
08-04-18 32.13 32.13 29.95 7,400 30.71 30.71
08-04-17 30.47 31.50 29.85 12,600 31.50 31.50
08-04-16 28.81 30.50 28.51 19,000 29.97 29.97
08-04-15 28.78 29.26 27.86 10,600 29.00 29.00
08-04-14 29.38 30.39 28.04 35,400 29.00 29.00
08-04-11 29.40 30.00 29.16 4,700 30.00 30.00
08-04-10 30.08 30.89 28.57 6,900 29.89 29.89
Date Open High Low Vol Cls adjCls
08-04-09 30.24 30.99 30.01 6,300 30.01 30.01
08-04-08 30.27 30.99 29.10 27,600 30.86 30.86
08-04-07 31.17 31.45 29.73 19,000 29.99 29.99
08-04-04 30.91 32.13 30.58 9,500 31.05 31.05
08-04-03 31.00 31.90 29.79 20,500 30.56 30.56
08-04-02 30.41 32.05 30.41 31,300 32.05 32.05
08-04-01 29.64 30.47 29.07 20,900 30.10 30.10
08-03-31 30.26 30.67 28.66 49,300 29.79 29.79
08-03-28 30.04 30.99 30.03 10,300 30.97 30.97
Date Open High Low Vol Cls adjCls
08-03-27 30.75 30.75 30.01 8,100 30.03 30.03
08-03-26 30.78 31.50 29.64 19,700 30.61 30.61
08-03-25 30.63 31.42 30.63 16,800 31.23 31.23
08-03-24 29.05 31.97 27.98 31,000 31.09 31.09
08-03-20 29.10 30.00 28.77 17,100 29.83 29.83
08-03-19 28.49 29.85 28.49 37,700 29.10 29.10
08-03-18 27.29 28.55 26.57 25,000 28.36 28.36
08-03-17 28.10 28.36 25.87 32,300 26.80 26.80
08-03-14 29.29 29.86 28.72 15,600 28.81 28.81
Date Open High Low Vol Cls adjCls
08-03-13 29.59 30.35 29.11 27,300 29.25 29.25
08-03-12 29.91 29.91 29.30 45,000 29.60 29.60
08-03-11 31.00 31.01 29.10 50,600 29.57 29.57
08-03-10 30.87 32.20 30.87 12,800 31.01 31.01
08-03-07 32.00 32.65 30.77 33,800 31.10 31.10
08-03-06 31.56 32.82 31.56 27,700 32.14 32.14
08-03-05 32.41 33.11 31.60 46,200 31.95 31.95
08-03-04 34.36 34.48 31.43 75,700 33.55 33.55
08-03-03 34.93 35.26 33.85 47,300 35.01 35.01
Date Open High Low Vol Cls adjCls
08-02-29 35.23 36.49 35.22 35,600 35.31 35.31
08-02-28 35.83 36.27 34.91 34,700 35.89 35.89
08-02-27 34.47 36.49 34.47 40,800 36.47 36.47
08-02-26 34.43 35.00 34.04 34,300 35.00 35.00
08-02-25 34.59 35.44 33.23 67,700 34.97 34.97
08-02-22 35.20 35.62 34.63 39,600 34.98 34.98
08-02-21 36.55 37.21 35.46 30,300 35.55 35.55
08-02-20 36.06 36.27 34.59 24,200 35.84 35.84
08-02-19 37.90 37.90 34.51 30,700 36.42 36.42
Date Open High Low Vol Cls adjCls
08-02-15 38.33 38.37 35.00 42,400 37.00 37.00
08-02-14 38.39 38.44 35.45 27,300 37.89 37.89
08-02-13 35.39 38.49 34.38 85,700 37.80 37.80
08-02-12 36.13 36.25 35.43 32,700 35.44 35.44
08-02-11 36.66 36.92 36.20 39,100 36.25 36.25
08-02-08 36.22 38.01 36.22 43,100 36.72 36.72
08-02-07 34.07 36.90 34.00 36,700 36.77 36.77
08-02-06 34.75 35.44 34.00 39,600 34.74 34.74
08-02-05 36.76 36.88 34.98 13,900 35.09 35.09
Date Open High Low Vol Cls adjCls
08-02-04 36.66 37.00 36.12 32,300 36.66 36.66
08-02-01 37.00 37.00 35.08 27,900 36.66 36.66
08-01-31 36.00 36.79 35.03 35,000 36.78 36.78
08-01-30 36.75 36.75 34.01 64,800 36.10 36.10
08-01-29 38.50 38.83 36.06 49,300 36.81 36.81
08-01-28 36.37 38.07 36.16 87,300 38.07 38.07
08-01-25 34.99 36.05 34.27 52,300 36.05 36.05
08-01-24 32.54 34.76 32.54 38,200 34.25 34.25
08-01-23 31.10 32.71 31.10 20,200 32.67 32.67
Date Open High Low Vol Cls adjCls
08-01-22 31.50 32.69 28.17 22,300 31.87 31.87
08-01-18 31.54 31.85 31.50 13,300 31.70 31.70
08-01-17 31.99 32.14 31.50 34,800 31.50 31.50
08-01-16 32.20 32.46 31.51 38,200 32.15 32.15
08-01-15 32.51 32.89 32.30 9,400 32.55 32.55
08-01-14 32.58 32.88 31.67 22,300 32.78 32.78
08-01-11 33.63 33.77 32.02 22,500 32.89 32.89
08-01-10 33.98 34.66 33.63 14,800 33.69 33.69
08-01-09 33.04 34.42 32.99 26,100 34.37 34.37
Date Open High Low Vol Cls adjCls
08-01-08 34.47 34.98 32.88 15,200 32.98 32.98
08-01-07 34.10 35.06 33.64 11,900 34.01 34.01
08-01-04 33.34 34.80 33.34 22,400 34.13 34.13
08-01-03 33.66 33.75 33.00 37,200 33.03 33.03
08-01-02 34.76 34.77 33.17 14,900 33.81 33.81
07-12-31 34.77 34.85 34.25 10,200 34.53 34.53
07-12-28 35.88 35.88 34.51 22,200 34.76 34.76
07-12-27 35.13 36.25 35.13 22,800 36.00 36.00
07-12-26 35.25 36.05 34.40 33,200 35.50 35.50
Date Open High Low Vol Cls adjCls
07-12-24 34.39 34.54 34.25 39,600 34.44 34.44
07-12-21 34.10 34.56 33.74 55,500 34.50 34.50
07-12-20 34.00 34.07 33.51 11,200 33.98 33.98
07-12-19 33.99 34.02 33.38 18,200 33.91 33.91
07-12-18 34.54 35.22 32.83 26,300 33.40 33.40
07-12-17 34.08 35.20 34.00 27,600 34.50 34.50
07-12-14 33.29 34.42 33.29 14,000 34.07 34.07
07-12-13 34.14 34.18 33.11 15,300 33.67 33.67
07-12-12 33.81 34.79 33.81 21,500 34.21 34.21
Date Open High Low Vol Cls adjCls
07-12-11 34.29 34.59 33.58 21,300 33.68 33.68
07-12-10 34.25 35.25 33.51 23,200 34.25 34.25
07-12-07 34.64 34.64 33.02 22,400 34.09 34.09
07-12-06 34.27 35.20 34.05 24,000 34.51 34.51
07-12-05 34.94 35.11 34.21 23,300 34.48 34.48
07-12-04 34.72 35.02 32.75 20,400 34.63 34.63
07-12-03 34.82 35.02 34.20 29,900 34.73 34.73
07-11-30 34.53 35.00 34.01 33,200 34.75 34.75
07-11-29 33.84 34.49 33.80 30,400 34.49 34.49
Date Open High Low Vol Cls adjCls
07-11-28 32.64 34.00 32.64 58,500 33.79 33.79
07-11-27 33.63 33.63 32.56 20,300 32.57 32.57
07-11-26 33.00 33.90 33.00 27,800 33.37 33.37
07-11-23 32.13 32.88 32.13 9,500 32.88 32.88
07-11-21 31.92 32.62 31.90 21,400 32.12 32.12
07-11-20 30.56 31.99 30.56 39,800 31.94 31.94
07-11-19 30.12 30.67 30.05 28,300 30.60 30.60
07-11-16 29.88 30.39 29.56 40,200 30.06 30.06
07-11-15 27.56 30.00 27.44 79,900 29.99 29.99
Date Open High Low Vol Cls adjCls
07-11-14 25.63 27.34 25.58 18,600 27.22 27.22
07-11-13 25.39 26.03 25.00 40,800 25.76 25.76
07-11-12 25.64 26.11 25.25 25,900 25.50 25.50
07-11-09 27.05 27.05 25.96 11,900 25.96 25.96
07-11-08 28.75 29.30 26.50 27,700 27.44 27.44
07-11-07 29.68 29.68 28.37 7,000 28.60 28.60
07-11-06 29.57 30.06 28.00 27,100 30.01 30.01
07-11-05 29.51 29.86 29.48 10,600 29.59 29.59
07-11-02 29.73 30.10 29.57 16,000 30.00 30.00
Date Open High Low Vol Cls adjCls
07-11-01 29.98 30.25 29.47 8,800 30.02 30.02
07-10-31 29.86 30.86 29.86 11,500 30.20 30.20
07-10-30 30.60 30.93 30.10 9,800 30.58 30.58
07-10-29 30.14 30.99 30.14 13,200 30.64 30.64
07-10-26 30.21 30.39 29.58 13,600 30.17 30.17
07-10-25 30.50 30.66 30.32 11,200 30.66 30.66
07-10-24 30.54 30.54 30.17 6,200 30.30 30.30
07-10-23 30.52 30.52 30.16 8,500 30.19 30.19
07-10-22 31.00 31.00 30.30 12,900 30.48 30.48
Date Open High Low Vol Cls adjCls
07-10-19 31.60 31.65 31.11 13,500 31.22 31.22
07-10-18 30.75 31.50 30.75 29,600 31.50 31.50
07-10-17 30.40 31.12 30.28 51,900 30.95 30.95
07-10-16 30.29 30.29 29.59 30,000 30.25 30.25
07-10-15 31.28 31.35 30.01 47,600 30.49 30.49
07-10-12 30.79 31.50 30.59 12,500 31.43 31.43
07-10-11 31.40 31.54 30.07 19,200 30.31 30.31
07-10-10 31.12 31.35 31.12 11,100 31.31 31.31
07-10-09 30.90 31.30 30.61 36,100 31.24 31.24
Date Open High Low Vol Cls adjCls
07-10-08 30.23 30.90 29.65 23,600 30.89 30.89
07-10-05 30.54 30.64 30.11 21,400 30.60 30.60
07-10-04 30.14 30.52 29.90 12,300 30.41 30.41
07-10-03 30.78 30.90 30.59 15,200 30.70 30.70
07-10-02 30.96 31.00 29.76 48,500 30.99 30.99
07-10-01 29.88 30.89 29.88 53,400 30.86 30.86
07-09-28 29.50 30.45 29.50 30,900 30.10 30.10
07-09-27 30.30 30.30 28.30 47,000 29.60 29.60
07-09-26 30.95 30.95 30.42 10,300 30.61 30.61
Date Open High Low Vol Cls adjCls
07-09-25 30.50 30.75 30.10 28,900 30.73 30.73
07-09-24 30.39 30.55 29.71 33,300 30.50 30.50
07-09-21 30.40 30.40 29.61 47,400 30.28 30.28
07-09-20 29.80 30.05 29.26 25,600 29.75 29.75
07-09-19 30.00 30.74 29.74 81,800 29.90 29.90
07-09-18 29.95 30.00 29.47 51,500 30.00 30.00
07-09-17 29.95 29.95 28.82 60,100 29.44 29.44
07-09-14 29.03 29.94 29.03 12,300 29.72 29.72
07-09-13 28.67 29.66 28.67 23,300 29.57 29.57
Date Open High Low Vol Cls adjCls
07-09-12 29.20 29.60 28.00 37,300 28.74 28.74
07-09-11 29.62 29.62 28.51 47,400 29.43 29.43
07-09-10 29.35 29.55 29.18 72,200 29.18 29.18
07-09-07 29.42 29.64 29.05 49,700 29.39 29.39
07-09-06 28.84 29.48 28.84 99,300 29.39 29.39
07-09-05 27.93 28.99 27.93 30,300 28.73 28.73
07-09-04 26.75 28.58 26.50 74,900 28.52 28.52
07-08-31 26.55 27.00 26.30 28,200 26.75 26.75
07-08-30 26.38 26.82 25.60 28,000 26.46 26.46
Date Open High Low Vol Cls adjCls
07-08-29 25.95 26.55 25.95 62,200 26.50 26.50
07-08-28 25.82 26.68 25.82 34,600 26.24 26.24
07-08-27 27.31 27.42 26.14 42,000 26.64 26.64
07-08-24 26.50 27.30 26.50 25,800 26.90 26.90
07-08-23 26.08 27.50 25.62 33,900 26.49 26.49
07-08-22 24.48 26.88 24.05 86,600 26.30 26.30
07-08-21 22.09 24.58 22.09 33,500 24.42 24.42
07-08-20 22.92 24.37 22.59 35,900 23.76 23.76
07-08-17 23.48 24.72 22.31 31,600 22.72 22.72
Date Open High Low Vol Cls adjCls
07-08-16 24.42 24.52 21.17 82,800 23.12 23.12
07-08-15 26.50 26.92 24.38 37,600 24.72 24.72
07-08-14 27.06 27.50 26.89 63,700 27.19 27.19
07-08-13 24.35 27.15 24.34 107,400 26.90 26.90
07-08-10 25.12 25.49 22.86 159,200 24.28 24.28
07-08-09 25.90 26.94 25.50 135,900 25.90 25.90
07-08-08 28.72 28.73 24.97 84,000 25.25 25.25
07-08-07 28.79 28.79 27.71 54,900 28.33 28.33
07-08-06 27.38 28.11 27.10 47,600 27.91 27.91
Date Open High Low Vol Cls adjCls
07-08-03 27.22 27.97 27.00 20,700 27.53 27.53
07-08-02 28.00 28.00 27.25 25,600 27.57 27.57
07-08-01 28.00 28.25 27.54 39,300 28.00 28.00
07-07-31 27.40 28.25 27.25 40,600 27.84 27.84
07-07-30 28.25 28.27 26.57 146,500 27.35 27.35
07-07-27 28.30 28.30 27.99 31,400 28.25 28.25
07-07-26 28.21 28.35 27.04 58,000 28.00 28.00
07-07-25 27.70 28.13 27.23 117,300 28.04 28.04
07-07-24 26.71 27.70 26.71 49,700 27.64 27.64
Date Open High Low Vol Cls adjCls
07-07-23 26.75 27.42 26.74 64,200 27.04 27.04
07-07-20 25.81 26.77 25.78 42,600 26.55 26.55
07-07-19 25.78 26.37 25.65 35,700 26.14 26.14
07-07-18 25.00 25.78 24.67 25,300 25.77 25.77
07-07-17 25.58 25.61 25.40 32,600 25.57 25.57
07-07-16 24.88 25.55 24.88 67,900 25.44 25.44
07-07-13 24.23 24.87 24.23 27,400 24.77 24.77
07-07-12 24.20 24.29 24.04 34,300 24.21 24.21
07-07-11 24.46 24.55 24.36 13,800 24.47 24.47
Date Open High Low Vol Cls adjCls
07-07-10 24.92 25.18 24.36 43,700 24.62 24.62
07-07-09 25.22 25.27 24.87 46,500 25.21 25.21
07-07-06 24.54 25.22 24.54 54,100 25.10 25.10
07-07-05 23.47 24.75 23.47 99,300 24.75 24.75
07-07-03 23.45 23.58 22.67 31,600 23.19 23.19
07-07-02 22.40 23.50 22.30 150,300 23.45 23.45
07-06-29 22.50 22.55 22.32 43,900 22.39 22.39
07-06-28 22.37 22.65 22.37 42,000 22.55 22.55
07-06-27 22.55 22.66 22.40 39,100 22.45 22.45
Date Open High Low Vol Cls adjCls
07-06-26 22.35 22.91 22.06 47,700 22.58 22.58
07-06-25 23.00 23.00 22.16 22,900 22.33 22.33
07-06-22 21.35 23.10 21.35 129,800 23.10 23.10
07-06-21 21.25 21.49 21.19 17,000 21.40 21.40
07-06-20 21.48 21.48 21.33 7,600 21.39 21.39
07-06-19 21.29 21.40 21.19 35,700 21.30 21.30
07-06-18 21.26 21.33 21.03 1,800 21.15 21.15
07-06-15 21.40 21.40 21.13 12,100 21.31 21.31
07-06-14 21.25 21.49 21.25 7,000 21.46 21.46
Date Open High Low Vol Cls adjCls
07-06-13 21.20 21.22 20.84 34,300 21.21 21.21
07-06-12 21.02 21.03 20.96 1,400 21.02 21.02
07-06-11 21.09 21.25 21.09 11,900 21.17 21.17
07-06-08 20.98 21.05 20.96 6,200 21.05 21.05
07-06-07 21.16 21.45 20.45 14,700 21.05 21.05
07-06-06 21.00 21.18 20.31 11,900 20.97 20.97
07-06-05 21.25 21.25 20.99 7,700 20.99 20.99
07-06-04 20.50 21.45 20.50 35,800 21.36 21.36
07-06-01 20.06 20.42 19.99 39,300 20.42 20.42
Date Open High Low Vol Cls adjCls
07-05-31 20.04 20.25 19.94 27,000 20.22 20.22
07-05-30 18.98 20.30 18.98 44,400 20.24 20.24
07-05-29 18.10 19.41 18.06 17,800 19.09 19.09
07-05-25 18.25 18.60 17.85 91,500 17.93 17.93
07-05-24 19.36 19.36 18.29 15,200 18.34 18.34
07-05-23 19.52 19.53 18.88 11,700 19.47 19.47
07-05-22 19.25 19.75 18.92 7,800 19.52 19.52
07-05-21 19.67 19.67 19.32 5,000 19.42 19.42
07-05-18 19.55 19.61 19.43 7,700 19.43 19.43
Date Open High Low Vol Cls adjCls
07-05-17 19.50 19.67 19.36 10,700 19.67 19.67
07-05-16 19.65 19.65 18.94 7,700 19.50 19.50
07-05-15 19.48 19.61 19.10 4,400 19.29 19.29
07-05-14 19.36 19.45 19.08 21,100 19.10 19.10
07-05-11 18.65 18.99 18.05 9,900 18.99 18.99
07-05-10 18.31 18.73 18.31 40,000 18.50 18.50
07-05-09 18.30 18.72 18.30 18,400 18.65 18.65
07-05-08 18.22 18.41 18.06 9,000 18.34 18.34
07-05-07 18.43 18.43 17.99 7,000 18.28 18.28
Date Open High Low Vol Cls adjCls
07-05-04 18.71 18.71 18.08 69,100 18.18 18.18
07-05-03 17.99 18.00 17.78 14,500 17.99 17.99
07-05-02 17.72 18.00 17.50 49,500 18.00 18.00
07-05-01 17.75 17.75 17.22 4,600 17.39 17.39
07-04-30 17.50 17.74 17.12 22,200 17.74 17.74
07-04-27 17.36 17.48 17.12 14,200 17.36 17.36
07-04-26 17.28 17.40 17.28 600 17.40 17.40
07-04-25 17.00 17.20 17.00 33,200 17.20 17.20
07-04-24 17.00 17.03 16.95 9,000 17.00 17.00
Date Open High Low Vol Cls adjCls
07-04-23 16.75 16.95 16.75 8,600 16.81 16.81
07-04-20 16.75 16.88 16.73 2,100 16.73 16.73
07-04-19 16.90 16.90 16.79 1,600 16.88 16.88
07-04-18 16.74 17.00 16.74 3,900 16.99 16.99
07-04-17 16.77 17.26 16.67 15,400 16.80 16.80
07-04-16 16.64 16.70 16.39 5,500 16.70 16.70
07-04-13 16.69 16.79 16.69 12,200 16.75 16.75
07-04-12 16.70 16.75 16.57 1,900 16.75 16.75
07-04-11 16.53 16.71 16.50 2,000 16.66 16.66
Date Open High Low Vol Cls adjCls
07-04-10 15.19 16.65 15.19 8,100 16.65 16.65
07-04-09 15.50 16.07 15.50 3,800 16.07 16.07
07-04-05 15.65 15.74 15.22 13,000 15.43 15.43
07-04-04 15.55 15.55 15.55 0 15.55 15.55
07-04-03 15.88 15.90 15.45 2,400 15.55 15.55
07-04-02 15.61 15.73 15.41 5,100 15.46 15.46
07-03-30 15.77 15.80 15.69 5,800 15.80 15.80
07-03-29 15.72 15.81 15.66 1,600 15.77 15.77
07-03-28 15.63 15.66 15.51 2,100 15.52 15.52
Date Open High Low Vol Cls adjCls
07-03-27 15.68 15.68 15.57 1,100 15.60 15.60
07-03-26 15.54 15.96 15.54 3,400 15.65 15.65
07-03-23 15.90 15.90 15.50 4,100 15.65 15.65
07-03-22 16.00 16.00 15.74 14,100 16.00 16.00
07-03-21 16.38 16.38 15.92 11,300 15.99 15.99
07-03-20 16.70 16.70 16.38 4,300 16.38 16.38
07-03-19 16.76 16.76 16.67 8,800 16.71 16.71
07-03-16 16.60 16.75 16.53 2,500 16.75 16.75
07-03-15 16.72 16.73 16.65 2,800 16.65 16.65
Date Open High Low Vol Cls adjCls
07-03-14 16.72 16.72 16.67 5,700 16.70 16.70
07-03-13 16.70 16.70 16.67 5,300 16.67 16.67
07-03-12 16.63 16.68 16.52 5,700 16.68 16.68
07-03-09 16.70 16.70 16.63 200 16.63 16.63
07-03-08 16.60 16.70 16.51 6,500 16.70 16.70
07-03-07 16.58 16.59 16.38 5,200 16.38 16.38
07-03-06 16.70 16.71 16.50 6,100 16.70 16.70
07-03-05 16.65 16.70 16.51 10,000 16.70 16.70
07-03-02 16.87 16.87 16.69 2,800 16.69 16.69
Date Open High Low Vol Cls adjCls
07-03-01 16.84 16.84 16.52 27,800 16.70 16.70
07-02-28 16.21 16.80 15.99 19,500 16.71 16.71
07-02-27 15.98 16.38 15.98 17,000 16.37 16.37
07-02-26 16.54 16.64 16.53 2,100 16.53 16.53
07-02-23 16.72 16.75 16.57 6,700 16.64 16.64
07-02-22 16.64 16.76 16.57 3,200 16.71 16.71
07-02-21 16.56 16.63 16.45 8,100 16.63 16.63
07-02-20 16.80 16.80 16.00 23,400 16.55 16.55
07-02-16 16.45 16.79 16.35 15,600 16.50 16.50
Date Open High Low Vol Cls adjCls
07-02-15 16.54 16.78 16.43 23,000 16.43 16.43
07-02-14 15.12 16.81 15.12 21,500 16.23 16.23
07-02-13 15.18 15.39 15.05 35,600 15.39 15.39
07-02-12 14.90 15.13 14.90 26,800 15.07 15.07
07-02-09 15.04 15.10 14.99 16,200 15.05 15.05
07-02-08 15.50 15.59 14.86 19,600 14.93 14.93
07-02-07 15.34 15.43 15.27 9,800 15.27 15.27
07-02-06 15.45 15.67 15.30 27,100 15.30 15.30
07-02-05 15.19 15.60 15.19 54,000 15.26 15.26
Date Open High Low Vol Cls adjCls
07-02-02 15.01 15.11 15.00 19,100 15.07 15.07
07-02-01 14.84 15.04 14.84 15,200 15.00 15.00
07-01-31 15.05 15.19 14.62 15,900 14.70 14.70
07-01-30 15.01 15.01 14.79 27,700 15.00 15.00
07-01-29 14.96 15.05 14.96 17,800 15.05 15.05
07-01-26 14.72 14.91 14.72 1,900 14.85 14.85
07-01-25 14.88 14.93 14.88 2,600 14.91 14.91
07-01-24 14.91 14.98 14.77 6,800 14.77 14.77
07-01-23 15.16 15.16 15.00 6,100 15.00 15.00
Date Open High Low Vol Cls adjCls
07-01-22 15.06 15.17 14.99 23,500 14.99 14.99
07-01-19 14.91 15.05 14.91 2,500 15.05 15.05
07-01-18 15.01 15.05 14.96 7,900 15.05 15.05
07-01-17 15.20 15.20 15.00 56,100 15.12 15.12
07-01-16 15.03 15.35 15.02 19,500 15.24 15.24
07-01-12 14.85 14.96 14.85 1,200 14.96 14.96
07-01-11 15.10 15.10 14.91 8,400 14.91 14.91
07-01-10 14.37 15.15 14.33 30,100 15.10 15.10
07-01-09 14.05 14.28 13.99 20,500 14.24 14.24
Date Open High Low Vol Cls adjCls
07-01-08 13.83 13.83 13.75 14,100 13.75 13.75
07-01-05 14.80 14.80 13.50 53,700 13.81 13.81
07-01-04 14.94 15.00 14.80 14,000 14.91 14.91
07-01-03 14.98 14.98 14.79 9,100 14.79 14.79
06-12-29 14.84 14.99 14.76 7,200 14.83 14.83
06-12-28 14.78 14.81 14.67 9,900 14.81 14.81
06-12-27 14.85 14.98 14.70 10,600 14.83 14.83
06-12-26 14.93 14.93 14.78 6,200 14.86 14.86
06-12-22 14.94 15.00 14.93 7,700 14.93 14.93
Date Open High Low Vol Cls adjCls
06-12-21 14.99 15.19 14.90 12,500 14.94 14.94
06-12-20 14.98 15.10 14.85 5,900 14.85 14.85
06-12-19 15.07 15.23 14.86 6,500 15.00 15.00
06-12-18 14.91 15.05 14.91 15,600 15.05 15.05
06-12-15 14.82 14.82 14.70 13,700 14.70 14.70
06-12-14 14.71 14.91 14.57 2,600 14.57 14.57
06-12-13 14.80 14.80 14.71 1,000 14.71 14.71
06-12-12 14.65 14.75 14.30 13,100 14.58 14.58
06-12-11 14.84 14.84 14.61 5,600 14.70 14.70
Date Open High Low Vol Cls adjCls
06-12-08 14.81 14.91 14.68 6,500 14.88 14.88
06-12-07 14.95 15.00 14.78 7,900 14.80 14.80
06-12-06 15.00 15.00 14.85 11,600 14.87 14.87
06-12-05 14.99 14.99 14.88 3,500 14.88 14.88
06-12-04 14.70 15.00 14.70 20,100 14.88 14.88
06-12-01 14.00 14.85 13.80 51,300 14.75 14.75
06-11-30 13.80 13.80 13.24 10,200 13.47 13.47
06-11-29 13.25 13.72 13.25 9,100 13.72 13.72
06-11-28 13.50 13.55 13.32 2,700 13.35 13.35
Date Open High Low Vol Cls adjCls
06-11-27 13.20 13.50 13.20 3,200 13.50 13.50
06-11-24 12.55 13.41 12.55 4,900 13.15 13.15
06-11-22 12.90 13.44 12.83 4,800 13.43 13.43
06-11-21 12.49 12.89 12.42 10,000 12.87 12.87
06-11-20 12.88 13.09 12.48 6,200 12.48 12.48
06-11-17 13.05 13.10 13.00 700 13.02 13.02
06-11-16 12.43 13.16 12.43 8,200 13.00 13.00
06-11-15 12.47 12.48 12.40 5,100 12.44 12.44
06-11-14 12.29 12.47 11.31 5,400 12.47 12.47
Date Open High Low Vol Cls adjCls
06-11-13 12.50 12.50 12.50 1,000 12.50 12.50
06-11-10 12.39 12.71 12.39 1,000 12.56 12.56
06-11-09 12.80 12.80 12.41 2,000 12.50 12.50
06-11-08 12.53 13.00 12.53 18,300 13.00 13.00
06-11-07 12.72 12.73 12.72 900 12.73 12.73
06-11-06 12.66 12.66 12.66 1,400 12.66 12.66
06-11-03 12.70 12.70 12.70 900 12.70 12.70
06-11-02 12.96 12.96 12.66 500 12.66 12.66
06-11-01 12.74 12.93 12.53 5,300 12.72 12.72
Date Open High Low Vol Cls adjCls
06-10-31 12.56 12.56 12.56 0 12.56 12.56
06-10-30 12.56 12.56 12.56 100 12.56 12.56
06-10-27 12.71 12.71 12.70 300 12.70 12.70
06-10-26 12.72 12.92 12.72 800 12.92 12.92
06-10-25 12.74 12.74 12.74 0 12.74 12.74
06-10-24 12.74 12.74 12.74 100 12.74 12.74
06-10-23 12.96 12.96 12.96 100 12.96 12.96
06-10-20 12.95 12.95 12.82 200 12.82 12.82
06-10-19 12.56 12.90 12.56 4,600 12.87 12.87
Date Open High Low Vol Cls adjCls
06-10-18 12.33 12.50 12.33 3,500 12.40 12.40
06-10-17 12.38 12.38 12.05 2,900 12.33 12.33
06-10-16 12.31 12.38 12.31 700 12.38 12.38
06-10-13 12.06 12.36 12.01 4,400 12.36 12.36
06-10-12 12.49 12.49 12.49 100 12.49 12.49
06-10-11 12.11 12.47 12.05 5,900 12.47 12.47
06-10-10 12.19 12.30 12.00 2,300 12.16 12.16
06-10-09 12.14 12.16 12.10 1,100 12.10 12.10
06-10-06 12.09 12.36 12.07 11,300 12.24 12.24
Date Open High Low Vol Cls adjCls
06-10-05 12.50 12.70 12.06 3,600 12.28 12.28
06-10-04 12.61 12.61 12.52 4,900 12.53 12.53
06-10-03 12.89 12.89 12.57 600 12.57 12.57
06-10-02 12.85 12.85 12.50 1,500 12.50 12.50
06-09-29 12.60 12.78 12.54 1,500 12.78 12.78
06-09-28 12.74 12.74 12.74 700 12.74 12.74
06-09-27 12.79 12.79 12.71 500 12.73 12.73
06-09-26 12.72 13.15 12.51 18,700 12.69 12.69
06-09-25 12.76 13.00 12.70 2,700 12.70 12.70
Date Open High Low Vol Cls adjCls
06-09-22 11.90 12.72 11.90 21,700 12.54 12.54
06-09-21 12.16 12.21 12.01 20,700 12.05 12.05
06-09-20 12.50 13.33 12.27 17,000 12.50 12.50
06-09-19 12.46 12.46 12.45 1,600 12.45 12.45
06-09-18 12.09 12.65 12.07 6,700 12.45 12.45
06-09-15 12.02 12.30 12.00 5,800 12.15 12.15
06-09-14 12.19 12.60 12.02 10,100 12.28 12.28
06-09-13 12.23 12.81 11.82 19,100 12.18 12.18
06-09-12 12.10 12.10 11.84 1,400 12.09 12.09
Date Open High Low Vol Cls adjCls
06-09-11 12.18 12.23 12.13 800 12.13 12.13
06-09-08 12.27 12.28 12.27 900 12.28 12.28
06-09-07 12.28 12.28 12.28 0 12.28 12.28
06-09-06 12.07 12.28 12.07 2,400 12.28 12.28
06-09-05 12.09 12.71 12.09 18,200 12.25 12.25
06-09-01 12.09 12.09 12.09 300 12.09 12.09
06-08-31 12.30 12.35 12.30 1,300 12.35 12.35
06-08-30 12.05 12.30 12.05 4,900 12.30 12.30
06-08-29 12.29 12.30 12.09 1,200 12.30 12.30
Date Open High Low Vol Cls adjCls
06-08-28 12.22 12.30 12.00 9,400 12.29 12.29
06-08-25 11.88 12.15 11.88 9,000 12.00 12.00
06-08-24 11.96 12.23 11.96 6,500 12.05 12.05
06-08-23 11.88 12.28 11.88 7,400 12.17 12.17
06-08-22 12.02 12.31 12.00 9,100 12.25 12.25
06-08-21 12.24 12.37 11.86 2,300 11.86 11.86
06-08-18 12.41 12.42 12.41 300 12.41 12.41
06-08-17 12.30 12.30 12.25 2,700 12.25 12.25
06-08-16 12.40 12.40 12.13 1,000 12.29 12.29
Date Open High Low Vol Cls adjCls
06-08-15 12.40 12.40 12.20 3,300 12.40 12.40
06-08-14 12.40 12.50 12.07 9,700 12.42 12.42
06-08-11 12.20 12.37 12.04 3,500 12.37 12.37
06-08-10 12.40 12.40 12.05 17,500 12.29 12.29
06-08-09 11.91 12.30 11.91 1,700 12.12 12.12
06-08-08 11.92 12.24 11.91 4,400 11.96 11.96
06-08-07 12.10 12.24 12.10 800 12.24 12.24
06-08-04 11.61 12.00 11.50 12,900 11.99 11.99
06-08-03 11.63 11.63 10.70 39,000 11.50 11.50
Date Open High Low Vol Cls adjCls
06-08-02 12.05 12.05 12.05 700 12.05 12.05
06-08-01 12.41 12.41 12.41 0 12.41 12.41
06-07-31 12.44 12.46 12.41 500 12.41 12.41
06-07-28 12.33 12.54 12.13 2,600 12.43 12.43
06-07-27 12.44 12.44 12.44 100 12.44 12.44
06-07-26 12.59 12.59 12.59 0 12.59 12.59
06-07-25 12.55 12.59 12.55 500 12.59 12.59
06-07-24 12.05 12.62 12.05 600 12.62 12.62
06-07-21 12.18 12.18 12.05 1,800 12.05 12.05
Date Open High Low Vol Cls adjCls
06-07-20 12.90 12.94 12.51 3,000 12.53 12.53
06-07-19 12.52 12.90 12.50 600 12.90 12.90
06-07-18 12.61 12.61 12.61 0 12.61 12.61
06-07-17 12.61 12.61 12.61 0 12.61 12.61
06-07-14 12.61 12.61 12.61 0 12.61 12.61
06-07-13 12.80 12.80 12.61 900 12.61 12.61
06-07-12 12.85 12.87 12.51 1,800 12.53 12.53
06-07-11 13.01 13.01 12.95 1,600 13.00 13.00
06-07-10 13.00 13.40 12.66 12,100 13.01 13.01
Date Open High Low Vol Cls adjCls
06-07-07 12.85 12.90 12.80 18,900 12.80 12.80
06-07-06 12.64 12.78 12.56 5,400 12.75 12.75
06-07-05 12.54 12.71 12.32 5,600 12.32 12.32
06-07-03 12.55 12.55 12.55 0 12.55 12.55
06-06-30 12.50 12.60 12.50 4,200 12.55 12.55
06-06-29 12.51 12.57 12.28 1,200 12.50 12.50
06-06-28 12.51 12.65 11.86 9,800 12.36 12.36
06-06-27 12.54 12.58 12.40 1,500 12.45 12.45
06-06-26 12.40 12.40 12.09 3,400 12.18 12.18
Date Open High Low Vol Cls adjCls
06-06-23 12.39 12.39 12.35 1,600 12.39 12.39
06-06-22 11.88 12.29 11.78 14,900 12.29 12.29
06-06-21 11.79 12.23 11.78 5,300 12.08 12.08
06-06-20 12.03 12.30 11.89 14,500 12.25 12.25
06-06-19 11.85 11.99 11.55 5,600 11.88 11.88
06-06-16 12.10 12.10 12.10 0 12.10 12.10
06-06-15 12.04 12.20 12.04 13,800 12.10 12.10
06-06-14 12.00 12.38 12.00 5,000 12.20 12.20
06-06-13 12.11 12.11 11.66 59,700 12.06 12.06
Date Open High Low Vol Cls adjCls
06-06-12 12.50 12.52 12.27 800 12.27 12.27
06-06-09 12.55 12.63 12.50 2,100 12.51 12.51
06-06-08 12.36 12.54 11.86 3,300 12.54 12.54
06-06-07 12.33 12.64 12.24 8,600 12.40 12.40
06-06-06 12.58 12.86 12.57 2,100 12.65 12.65
06-06-05 12.45 12.75 12.45 2,100 12.66 12.66
06-06-02 12.46 12.66 12.32 5,400 12.44 12.44
06-06-01 12.45 12.69 12.45 10,500 12.48 12.48
06-05-31 12.35 12.45 12.35 2,400 12.45 12.45
Date Open High Low Vol Cls adjCls
06-05-30 12.34 12.44 12.29 10,400 12.36 12.36
06-05-26 12.02 12.34 12.02 800 12.34 12.34
06-05-25 12.15 12.40 12.15 7,700 12.26 12.26
06-05-24 12.40 12.50 12.36 7,700 12.37 12.37
06-05-23 12.30 12.32 12.30 1,700 12.31 12.31
06-05-22 12.04 12.40 12.04 9,100 12.40 12.40
06-05-19 11.98 12.12 11.96 4,200 12.12 12.12
06-05-18 11.97 12.08 11.97 3,100 11.98 11.98
06-05-17 11.97 12.00 11.97 3,800 12.00 12.00
Date Open High Low Vol Cls adjCls
06-05-16 12.09 12.10 11.95 7,500 12.00 12.00
06-05-15 11.91 12.29 11.91 19,600 12.00 12.00
06-05-12 11.96 11.96 11.95 600 11.95 11.95
06-05-11 12.03 12.03 11.95 16,100 12.01 12.01
06-05-10 11.93 12.00 11.93 22,100 11.95 11.95
06-05-09 12.00 12.01 11.91 2,700 11.91 11.91
06-05-08 12.03 12.46 11.93 2,600 12.00 12.00
06-05-05 12.10 12.46 11.50 19,900 12.03 12.03
06-05-04 12.40 12.40 12.11 11,100 12.35 12.35
Date Open High Low Vol Cls adjCls
06-05-03 12.32 12.45 12.15 88,800 12.39 12.39
06-05-02 12.25 12.30 12.00 17,500 12.18 12.18
06-05-01 12.29 12.29 12.29 0 12.29 12.29
06-04-28 12.29 12.32 12.29 500 12.29 12.29
06-04-27 12.17 12.32 12.17 3,900 12.22 12.22
06-04-26 12.35 12.35 12.35 200 12.35 12.35
06-04-25 12.49 12.49 12.49 200 12.49 12.49
06-04-24 12.50 12.50 12.50 0 12.50 12.50
06-04-21 12.12 12.58 12.12 1,700 12.50 12.50
Date Open High Low Vol Cls adjCls
06-04-20 12.13 12.13 12.03 1,000 12.13 12.13
06-04-19 12.05 12.05 12.05 100 12.05 12.05
06-04-18 12.20 12.57 12.02 4,800 12.02 12.02
06-04-17 12.47 12.47 12.27 800 12.27 12.27
06-04-13 11.91 11.91 11.90 3,000 11.90 11.90
06-04-12 12.12 12.13 12.00 4,900 12.05 12.05
06-04-11 12.02 12.02 12.00 1,100 12.00 12.00
06-04-10 12.05 12.05 11.93 111,300 11.93 11.93
06-04-07 12.00 12.35 12.00 5,700 12.09 12.09
Date Open High Low Vol Cls adjCls
06-04-06 11.96 12.20 11.96 2,400 12.20 12.20
06-04-05 12.24 12.24 12.11 2,400 12.20 12.20
06-04-04 12.00 12.25 12.00 8,700 12.23 12.23
06-04-03 12.07 12.23 11.85 15,600 12.21 12.21
06-03-31 12.03 12.24 12.00 3,700 12.24 12.24
06-03-30 12.03 12.28 11.95 20,600 12.28 12.28
06-03-29 12.47 12.47 12.00 1,800 12.02 12.02
06-03-28 12.72 12.72 12.00 3,100 12.45 12.45
06-03-27 12.16 12.20 11.99 9,200 12.19 12.19
Date Open High Low Vol Cls adjCls
06-03-24 12.00 12.00 12.00 0 12.00 12.00
06-03-23 11.69 12.01 11.69 4,900 12.00 12.00
06-03-22 11.90 11.90 11.90 1,600 11.90 11.90
06-03-21 11.90 11.98 11.90 2,900 11.90 11.90
06-03-20 12.23 12.30 11.96 10,000 12.23 12.23
06-03-17 11.95 11.99 11.95 20,100 11.95 11.95
06-03-16 11.97 12.13 11.94 40,000 11.95 11.95
06-03-15 12.30 12.30 11.93 500 12.08 12.08
06-03-14 12.08 12.23 11.90 9,800 12.08 12.08
Date Open High Low Vol Cls adjCls
06-03-13 12.24 12.25 11.70 7,900 12.10 12.10
06-03-10 11.65 12.60 11.42 14,800 12.06 12.06
06-03-09 11.62 11.65 11.42 51,500 11.61 11.61
06-03-08 11.49 11.65 11.41 7,400 11.50 11.50
06-03-07 11.65 11.65 11.65 300 11.65 11.65
06-03-06 11.60 11.64 11.35 7,200 11.50 11.50
06-03-03 11.60 11.60 11.35 10,700 11.55 11.55
06-03-02 11.60 11.60 11.35 11,700 11.50 11.50
06-03-01 11.44 11.65 11.39 4,900 11.65 11.65
Date Open High Low Vol Cls adjCls
06-02-28 11.50 11.60 11.35 10,000 11.39 11.39
06-02-27 11.78 11.78 11.23 4,500 11.62 11.62
06-02-24 12.00 12.00 11.60 900 11.60 11.60
06-02-23 11.74 11.80 11.54 4,100 11.70 11.70
06-02-22 11.18 11.73 11.18 183,400 11.71 11.71
06-02-21 11.67 11.76 11.19 12,400 11.41 11.41
06-02-17 12.05 12.05 11.75 70,400 11.75 11.75
06-02-16 11.99 12.00 11.86 10,700 11.94 11.94
06-02-15 11.99 12.05 11.80 17,500 11.80 11.80
Date Open High Low Vol Cls adjCls
06-02-14 11.99 11.99 11.71 16,000 11.89 11.89
06-02-13 12.00 12.00 11.81 5,600 11.81 11.81
06-02-10 12.00 12.00 11.91 16,600 12.00 12.00
06-02-09 12.33 12.33 11.86 13,100 12.10 12.10
06-02-08 12.15 12.25 12.00 8,000 12.00 12.00
06-02-07 12.00 12.02 11.95 8,900 11.95 11.95
06-02-06 12.00 12.00 11.86 7,100 12.00 12.00
06-02-03 12.00 12.00 11.80 38,200 12.00 12.00
06-02-02 12.50 12.51 11.81 51,700 11.91 11.91
Date Open High Low Vol Cls adjCls
06-02-01 13.15 13.15 12.76 4,200 12.76 12.76
06-01-31 13.00 13.00 12.99 1,200 13.00 13.00
06-01-30 13.00 13.10 12.97 3,300 13.03 13.03
06-01-27 13.00 13.00 12.94 5,800 13.00 13.00
06-01-26 13.07 13.17 13.07 200 13.17 13.17
06-01-25 12.65 12.74 12.65 1,000 12.71 12.71
06-01-24 12.61 12.61 12.61 400 12.61 12.61
06-01-23 12.60 12.60 12.60 800 12.60 12.60
06-01-20 12.60 12.75 12.60 2,000 12.75 12.75
Date Open High Low Vol Cls adjCls
06-01-19 12.79 12.80 12.59 2,000 12.59 12.59
06-01-18 12.90 12.90 12.17 9,800 12.54 12.54
06-01-17 13.10 13.10 12.90 2,400 12.90 12.90
06-01-13 13.00 13.15 12.99 7,600 13.06 13.06
06-01-12 12.75 12.75 12.75 0 12.75 12.75
06-01-11 12.80 13.00 12.67 7,400 12.75 12.75
06-01-10 12.85 12.85 12.65 9,800 12.71 12.71
06-01-09 13.15 13.15 12.80 5,800 12.80 12.80
06-01-06 13.00 13.00 12.79 7,600 13.00 13.00
Date Open High Low Vol Cls adjCls
06-01-05 12.99 13.00 12.99 3,500 13.00 13.00
06-01-04 12.70 13.00 12.60 39,700 12.99 12.99
06-01-03 12.74 12.74 12.74 100 12.74 12.74
05-12-30 12.81 12.84 12.81 400 12.84 12.84
05-12-29 12.64 12.77 12.46 800 12.75 12.75
05-12-28 12.64 12.75 12.64 1,300 12.75 12.75
05-12-27 12.60 12.75 12.50 1,100 12.64 12.64
05-12-23 12.68 12.85 12.68 1,300 12.82 12.82
05-12-22 12.50 12.74 12.25 2,100 12.74 12.74
Date Open High Low Vol Cls adjCls
05-12-21 12.51 12.89 12.51 16,100 12.73 12.73
05-12-20 12.78 12.88 12.78 500 12.88 12.88
05-12-19 12.60 12.78 12.60 1,500 12.78 12.78
05-12-16 13.00 13.00 13.00 0 13.00 13.00
05-12-15 13.00 13.00 13.00 0 13.00 13.00
05-12-14 13.00 13.00 12.72 3,000 13.00 13.00
05-12-13 12.97 13.15 12.49 13,100 13.00 13.00
05-12-12 13.15 13.20 12.52 12,000 12.60 12.60
05-12-09 13.15 13.15 12.90 7,000 13.08 13.08
Date Open High Low Vol Cls adjCls
05-12-08 13.11 13.25 13.08 3,800 13.15 13.15
05-12-07 13.00 13.10 13.00 6,500 13.01 13.01
05-12-06 13.10 13.12 13.10 14,100 13.12 13.12
05-12-05 13.00 13.33 13.00 4,600 13.21 13.21
05-12-02 13.12 13.12 13.00 3,800 13.01 13.01
05-12-01 13.20 13.20 13.00 5,600 13.12 13.12
05-11-30 12.73 13.35 12.73 4,300 13.20 13.20
05-11-29 13.05 13.05 13.05 500 13.05 13.05
05-11-28 13.05 13.05 12.71 39,300 13.05 13.05
Date Open High Low Vol Cls adjCls
05-11-25 13.05 13.08 13.01 8,300 13.05 13.05
05-11-23 13.05 13.10 13.01 5,400 13.03 13.03
05-11-22 13.11 13.11 13.05 10,100 13.05 13.05
05-11-21 13.11 13.13 13.11 1,900 13.11 13.11
05-11-18 13.05 13.20 13.05 4,600 13.11 13.11
05-11-17 13.05 13.13 13.01 3,500 13.13 13.13
05-11-16 13.08 13.08 12.67 1,500 12.67 12.67
05-11-15 13.00 13.50 13.00 4,000 13.21 13.21
05-11-14 13.00 13.05 13.00 12,400 13.00 13.00
Date Open High Low Vol Cls adjCls
05-11-11 13.01 13.01 12.97 17,000 13.00 13.00
05-11-10 12.82 13.55 12.82 12,400 13.00 13.00
05-11-09 12.76 12.90 12.70 14,200 12.90 12.90
05-11-08 13.01 13.01 12.96 9,800 12.99 12.99
05-11-07 14.75 14.75 13.05 11,500 13.05 13.05
05-11-04 13.26 13.26 13.05 2,500 13.12 13.12
05-11-03 13.72 13.72 12.52 38,000 13.26 13.26
05-11-02 13.97 14.40 13.97 1,600 14.00 14.00
05-11-01 14.51 14.51 14.00 13,700 14.00 14.00
Date Open High Low Vol Cls adjCls
05-10-31 14.14 14.68 14.14 3,000 14.68 14.68
05-10-28 13.62 14.50 13.62 1,100 14.50 14.50
05-10-27 14.42 14.50 14.06 5,300 14.21 14.21
05-10-26 13.50 13.95 13.50 2,300 13.95 13.95
05-10-25 13.75 14.07 13.75 900 14.00 14.00
05-10-24 13.67 13.70 13.67 2,500 13.70 13.70
05-10-21 14.01 14.01 13.62 300 13.62 13.62
05-10-20 14.58 14.62 14.17 1,000 14.27 14.27
05-10-19 14.00 14.68 14.00 2,300 14.68 14.68
Date Open High Low Vol Cls adjCls
05-10-18 13.51 13.90 13.51 900 13.90 13.90
05-10-17 14.00 14.00 13.60 10,900 13.97 13.97
05-10-14 14.00 14.00 14.00 400 14.00 14.00
05-10-13 14.02 14.24 14.00 2,000 14.00 14.00
05-10-12 13.46 14.00 13.46 5,100 14.00 14.00
05-10-11 14.55 14.55 13.36 10,200 13.46 13.46
05-10-10 14.60 14.60 14.60 0 14.60 14.60
05-10-07 14.85 14.85 14.50 2,900 14.60 14.60
05-10-06 14.75 15.00 14.48 13,900 14.53 14.53
Date Open High Low Vol Cls adjCls
05-10-05 14.50 14.51 14.40 1,700 14.45 14.45
05-10-04 14.35 14.50 14.35 2,300 14.50 14.50
05-10-03 14.35 14.49 14.32 6,800 14.45 14.45
05-09-30 14.08 14.20 14.08 1,300 14.20 14.20
05-09-29 14.20 14.35 14.20 1,700 14.30 14.30
05-09-28 13.81 14.35 13.81 3,000 14.22 14.22
05-09-27 14.17 14.35 14.17 2,200 14.25 14.25
05-09-26 14.25 14.40 14.20 14,400 14.35 14.35
05-09-23 14.22 14.22 14.22 300 14.22 14.22
Date Open High Low Vol Cls adjCls
05-09-22 14.30 14.30 14.00 4,400 14.00 14.00
05-09-21 14.21 14.30 13.91 6,200 14.18 14.18
05-09-20 14.01 14.21 13.80 17,500 14.09 14.09
05-09-19 13.50 14.27 13.50 2,100 14.10 14.10
05-09-16 13.36 13.57 13.35 5,300 13.57 13.57
05-09-15 13.80 13.80 13.34 3,500 13.72 13.72
05-09-14 13.93 13.93 13.02 6,600 13.78 13.78
05-09-13 14.58 14.58 14.00 5,200 14.08 14.08
05-09-12 14.50 14.65 14.18 6,600 14.36 14.36
Date Open High Low Vol Cls adjCls
05-09-09 14.00 14.49 14.00 13,700 14.47 14.47
05-09-08 13.76 14.24 13.33 4,400 14.00 14.00
05-09-07 14.04 14.16 13.75 5,800 13.92 13.92
05-09-06 13.33 14.24 13.33 22,800 14.13 14.13
05-09-02 12.96 13.38 12.96 12,800 13.33 13.33
05-09-01 12.67 12.87 12.67 3,600 12.87 12.87
05-08-31 12.98 13.00 12.00 37,800 12.67 12.67
05-08-30 12.85 13.00 12.82 7,200 12.83 12.83
05-08-29 13.00 13.24 12.95 6,900 13.00 13.00
Date Open High Low Vol Cls adjCls
05-08-26 12.95 13.08 12.85 10,300 12.95 12.95
05-08-25 13.03 13.03 12.91 2,700 12.91 12.91
05-08-24 12.97 13.10 12.66 14,700 13.00 13.00
05-08-23 13.00 13.22 13.00 3,200 13.22 13.22
05-08-22 13.86 13.86 13.05 12,900 13.23 13.23
05-08-19 13.09 13.50 13.09 3,700 13.50 13.50
05-08-18 13.70 13.70 13.21 3,500 13.21 13.21
05-08-17 13.49 13.93 13.49 3,500 13.93 13.93
05-08-16 14.00 14.38 13.92 16,100 13.99 13.99
Date Open High Low Vol Cls adjCls
05-08-15 13.30 14.00 13.30 17,300 13.92 13.92
05-08-12 13.60 13.75 13.52 4,100 13.52 13.52
05-08-11 13.50 14.41 13.32 14,800 13.82 13.82
05-08-10 13.75 13.99 13.45 28,500 13.57 13.57
05-08-09 13.74 13.74 13.23 16,500 13.67 13.67
05-08-08 13.00 13.55 12.05 34,200 13.40 13.40
05-08-05 12.45 12.95 12.02 18,900 12.95 12.95
05-08-04 12.42 12.79 12.42 9,200 12.60 12.60
05-08-03 12.65 12.81 12.09 30,900 12.75 12.75
Date Open High Low Vol Cls adjCls
05-08-02 12.68 12.80 12.65 29,400 12.71 12.71
05-08-01 13.00 13.19 12.54 47,400 12.80 12.80
05-07-29 14.02 14.10 12.69 74,200 12.96 12.96
05-07-28 12.74 15.19 12.00 207,500 13.90 13.90
05-07-27 11.15 11.34 11.15 38,700 11.30 11.30
05-07-26 11.03 11.22 10.99 4,700 11.10 11.10
05-07-25 11.10 11.22 11.09 2,600 11.22 11.22
05-07-22 11.17 11.17 11.01 600 11.01 11.01
05-07-21 11.05 11.13 10.99 4,500 10.99 10.99
Date Open High Low Vol Cls adjCls
05-07-20 11.00 11.08 11.00 300 11.08 11.08
05-07-19 10.88 11.25 10.86 23,300 10.98 10.98
05-07-18 10.80 11.25 10.50 9,500 10.87 10.87
05-07-15 10.82 11.25 10.79 4,900 11.16 11.16
05-07-14 11.07 11.25 11.07 11,800 11.10 11.10
05-07-13 11.00 11.23 11.00 3,700 11.20 11.20
05-07-12 10.98 11.05 10.98 190,300 11.00 11.00
05-07-11 10.80 10.80 10.80 0 10.80 10.80
05-07-08 11.00 11.05 10.61 32,800 10.80 10.80
Date Open High Low Vol Cls adjCls
05-07-07 10.64 11.30 10.56 4,400 11.30 11.30
05-07-06 10.60 10.60 10.60 1,500 10.60 10.60
05-07-05 10.70 11.00 10.59 7,300 10.92 10.92
05-07-01 10.70 10.70 10.70 0 10.70 10.70
05-06-30 10.50 10.70 10.50 1,300 10.70 10.70
05-06-29 10.75 10.75 10.75 30,900 10.75 10.75
05-06-28 10.65 10.75 10.60 500 10.75 10.75
05-06-27 10.71 11.03 10.71 4,700 11.00 11.00
05-06-24 10.93 10.93 10.93 0 10.93 10.93
Date Open High Low Vol Cls adjCls
05-06-23 10.71 11.00 10.63 6,600 10.93 10.93
05-06-22 10.65 10.95 10.65 2,100 10.84 10.84
05-06-21 10.76 10.78 10.65 400 10.65 10.65
05-06-20 10.65 10.65 10.65 500 10.65 10.65
05-06-17 10.77 10.90 10.77 49,700 10.90 10.90
05-06-16 10.70 10.77 10.69 600 10.77 10.77
05-06-15 10.51 11.00 10.51 10,800 10.62 10.62
05-06-14 10.50 10.50 10.50 200 10.50 10.50
05-06-13 10.89 10.89 10.80 5,500 10.82 10.82
Date Open High Low Vol Cls adjCls
05-06-10 10.97 11.25 10.97 2,100 11.25 11.25
05-06-09 10.85 10.85 10.75 2,400 10.76 10.76
05-06-08 11.10 11.10 11.10 800 11.10 11.10
05-06-07 10.85 11.05 10.85 2,300 11.05 11.05
05-06-06 11.10 11.10 11.10 0 11.10 11.10
05-06-03 11.00 11.10 11.00 11,600 11.10 11.10
05-06-02 11.20 11.25 11.00 8,200 11.00 11.00
05-06-01 11.00 11.00 11.00 1,100 11.00 11.00
05-05-31 11.00 11.00 11.00 1,000 11.00 11.00
Date Open High Low Vol Cls adjCls
05-05-27 10.97 11.34 10.92 4,100 11.00 11.00
05-05-26 10.95 11.02 10.95 1,000 11.02 11.02
05-05-25 10.81 10.81 10.81 3,400 10.81 10.81
05-05-24 10.75 11.50 10.75 2,000 10.75 10.75
05-05-23 11.00 11.42 10.50 11,900 10.61 10.61
05-05-20 10.50 11.15 10.50 6,700 11.15 11.15
05-05-19 10.40 11.10 10.40 1,400 10.52 10.52
05-05-18 10.55 10.55 10.49 3,700 10.50 10.50
05-05-17 10.00 10.50 10.00 9,800 10.25 10.25
Date Open High Low Vol Cls adjCls
05-05-16 10.00 10.00 9.90 5,500 9.94 9.94
05-05-13 11.24 11.24 10.00 14,300 10.15 10.15
05-05-12 9.77 9.77 9.75 2,100 9.75 9.75
05-05-11 9.90 9.90 9.51 3,200 9.87 9.87
05-05-10 10.00 10.00 9.99 2,000 9.99 9.99
05-05-09 9.85 10.00 9.85 11,700 10.00 10.00
05-05-06 9.89 9.90 9.89 1,000 9.90 9.90
05-05-05 9.50 9.81 9.50 1,300 9.81 9.81
05-05-04 9.75 9.88 9.75 400 9.88 9.88
Date Open High Low Vol Cls adjCls
05-05-03 9.65 9.65 9.65 500 9.65 9.65
05-05-02 9.35 9.68 9.35 3,600 9.44 9.44
05-04-29 9.50 9.70 9.40 4,300 9.55 9.55
05-04-28 9.50 9.89 9.50 19,700 9.50 9.50
05-04-27 9.25 9.70 9.25 1,900 9.60 9.60
05-04-26 9.93 9.93 9.93 0 9.93 9.93
05-04-25 9.97 9.97 9.93 200 9.93 9.93
05-04-22 9.70 9.72 9.66 700 9.66 9.66
05-04-21 9.35 9.97 9.35 500 9.97 9.97
Date Open High Low Vol Cls adjCls
05-04-20 9.59 9.92 9.59 1,400 9.92 9.92
05-04-19 9.60 9.75 9.60 1,200 9.75 9.75
05-04-18 9.61 9.61 9.61 100 9.61 9.61
05-04-15 9.79 9.79 9.79 0 9.79 9.79
05-04-14 9.56 9.79 9.56 400 9.79 9.79
05-04-13 9.95 9.95 9.95 400 9.95 9.95
05-04-12 9.75 10.10 9.75 5,600 10.00 10.00
05-04-11 10.00 10.00 9.77 7,300 9.77 9.77
05-04-08 10.02 10.03 10.02 2,700 10.02 10.02
Date Open High Low Vol Cls adjCls
05-04-07 10.01 10.12 10.01 2,100 10.12 10.12
05-04-06 9.91 10.07 9.91 5,200 10.02 10.02
05-04-05 9.75 9.89 9.75 6,000 9.86 9.86
05-04-04 10.00 10.00 9.50 19,400 9.75 9.75
05-04-01 9.89 9.89 9.89 1,100 9.89 9.89
05-03-31 9.80 9.99 9.79 2,900 9.80 9.80
05-03-30 9.49 9.96 9.49 1,600 9.96 9.96
05-03-29 9.56 9.62 9.50 7,100 9.50 9.50
05-03-28 10.05 10.10 9.58 9,700 9.58 9.58
Date Open High Low Vol Cls adjCls
05-03-24 9.57 10.28 9.50 17,800 10.09 10.09
05-03-23 9.52 9.64 9.50 93,700 9.59 9.59
05-03-22 9.39 9.50 9.39 8,700 9.50 9.50
05-03-21 9.60 9.63 9.40 4,100 9.50 9.50
05-03-18 9.48 9.56 9.43 10,600 9.50 9.50
05-03-17 9.65 9.65 9.43 2,500 9.45 9.45
05-03-16 9.80 9.80 9.50 7,400 9.50 9.50
05-03-15 9.64 9.65 9.41 6,600 9.60 9.60
05-03-14 9.65 9.65 9.50 11,200 9.64 9.64
Date Open High Low Vol Cls adjCls
05-03-11 9.48 9.58 9.35 28,400 9.44 9.44
05-03-10 9.29 9.49 9.27 6,200 9.31 9.31
05-03-09 9.42 9.49 9.42 400 9.48 9.48
05-03-08 9.30 9.70 9.30 12,500 9.53 9.53
05-03-07 9.40 9.65 9.40 4,500 9.61 9.61
05-03-04 9.46 9.65 9.27 1,300 9.64 9.64
05-03-03 9.64 9.65 9.55 2,100 9.59 9.59
05-03-02 9.25 9.69 9.25 31,400 9.65 9.65
05-03-01 9.75 9.92 9.25 9,400 9.69 9.69
Date Open High Low Vol Cls adjCls
05-02-28 9.75 10.08 9.75 20,800 9.80 9.80
05-02-25 9.86 10.15 9.86 2,700 10.15 10.15
05-02-24 9.69 9.83 9.58 5,100 9.83 9.83
05-02-23 9.34 9.69 9.30 11,800 9.69 9.69
05-02-22 9.31 9.79 9.27 11,700 9.58 9.58
05-02-18 9.73 9.82 9.59 2,900 9.67 9.67
05-02-17 9.73 9.85 9.64 8,600 9.65 9.65
05-02-16 9.80 9.89 9.64 4,100 9.69 9.69
05-02-15 9.72 9.88 9.60 14,700 9.71 9.71
Date Open High Low Vol Cls adjCls
05-02-14 9.61 9.90 9.61 5,900 9.70 9.70
05-02-11 9.81 9.81 9.60 5,100 9.70 9.70
05-02-10 9.51 9.80 9.50 6,400 9.66 9.66
05-02-09 9.60 9.61 9.60 600 9.61 9.61
05-02-08 9.54 9.79 9.43 5,900 9.60 9.60
05-02-07 9.15 9.75 9.15 6,600 9.70 9.70
05-02-04 9.51 9.67 9.51 500 9.67 9.67
05-02-03 9.45 9.74 9.26 3,900 9.74 9.74
05-02-02 9.15 9.65 9.15 5,100 9.64 9.64
Date Open High Low Vol Cls adjCls
05-02-01 9.61 9.87 9.61 3,400 9.77 9.77
05-01-31 9.30 9.59 9.18 2,400 9.59 9.59
05-01-28 9.48 9.62 9.26 5,900 9.62 9.62
05-01-27 9.65 9.85 8.97 14,300 9.50 9.50
05-01-26 9.74 9.98 9.53 5,100 9.74 9.74
05-01-25 9.70 9.86 9.57 3,000 9.57 9.57
05-01-24 9.75 9.95 9.63 11,000 9.80 9.80
05-01-21 9.66 9.85 9.65 10,500 9.75 9.75
05-01-20 9.90 9.90 9.72 2,400 9.80 9.80
Date Open High Low Vol Cls adjCls
05-01-19 9.86 9.91 9.86 4,800 9.90 9.90
05-01-18 9.95 9.95 9.90 4,800 9.90 9.90
05-01-14 10.19 10.29 9.92 10,800 9.96 9.96
05-01-13 10.01 10.07 10.00 4,400 10.04 10.04
05-01-12 10.00 10.00 9.99 8,900 10.00 10.00
05-01-11 9.97 10.00 9.97 4,900 10.00 10.00
05-01-10 9.99 10.06 9.97 20,200 10.00 10.00
05-01-07 9.97 10.03 9.97 1,800 10.03 10.03
05-01-06 10.14 10.14 9.97 89,800 10.09 10.09
Date Open High Low Vol Cls adjCls
05-01-05 10.50 10.50 9.96 10,000 10.22 10.22
05-01-04 10.01 10.15 10.01 7,800 10.12 10.12
05-01-03 9.75 10.41 9.75 24,900 10.14 10.14
04-12-31 9.70 9.71 9.59 2,100 9.70 9.70
04-12-30 9.55 9.74 9.51 17,200 9.63 9.63
04-12-29 9.25 9.70 9.23 29,100 9.69 9.69
04-12-28 9.29 9.29 9.16 8,300 9.25 9.25
04-12-27 8.82 9.09 8.82 23,900 9.09 9.09
04-12-23 9.02 9.09 8.96 9,100 9.03 9.03
Date Open High Low Vol Cls adjCls
04-12-22 9.00 9.00 8.89 15,900 9.00 9.00
04-12-21 9.11 9.15 8.95 23,700 8.95 8.95
04-12-20 9.00 9.12 8.60 25,600 9.00 9.00
04-12-17 9.17 9.17 8.74 20,300 8.99 8.99
04-12-16 8.80 9.01 8.80 4,900 9.00 9.00
04-12-15 9.20 9.20 8.76 5,000 8.88 8.88
04-12-14 9.07 9.08 8.75 5,400 8.91 8.91
04-12-13 9.02 9.33 9.02 10,600 9.24 9.24
04-12-10 8.60 9.34 8.55 11,700 9.13 9.13
Date Open High Low Vol Cls adjCls
04-12-09 9.34 9.35 9.25 4,100 9.35 9.35
04-12-08 9.36 9.36 9.33 5,700 9.34 9.34
04-12-07 9.43 9.43 9.36 8,300 9.36 9.36
04-12-06 9.35 9.45 9.35 6,300 9.38 9.38
04-12-03 9.50 9.53 9.38 14,200 9.40 9.40
04-12-02 9.35 9.52 9.35 11,300 9.39 9.39
04-12-01 9.59 9.79 9.56 8,300 9.60 9.60
04-11-30 9.68 9.78 9.31 20,400 9.53 9.53
04-11-29 9.10 9.89 9.10 10,600 9.83 9.83
Date Open High Low Vol Cls adjCls
04-11-26 9.83 9.89 9.76 6,900 9.80 9.80
04-11-24 9.93 9.94 9.75 8,700 9.82 9.82
04-11-23 9.94 9.94 9.65 14,100 9.93 9.93
04-11-22 9.35 9.78 9.35 19,700 9.76 9.76
04-11-19 9.68 9.79 9.64 15,300 9.68 9.68
04-11-18 9.54 9.69 9.36 16,100 9.69 9.69
04-11-17 9.20 9.70 9.20 32,500 9.53 9.53
04-11-16 8.52 9.76 8.52 44,100 9.59 9.59
04-11-15 8.89 8.89 8.60 38,000 8.89 8.89
Date Open High Low Vol Cls adjCls
04-11-12 8.80 8.87 8.55 18,000 8.86 8.86
04-11-11 8.75 8.91 8.75 13,100 8.90 8.90
04-11-10 9.25 9.25 8.60 9,200 8.66 8.66
04-11-09 9.78 9.78 9.25 9,200 9.25 9.25
04-11-08 9.70 9.73 9.35 8,200 9.50 9.50
04-11-05 9.48 9.72 9.44 13,300 9.72 9.72
04-11-04 11.01 11.01 9.54 34,000 9.94 9.94
04-11-03 11.20 11.22 11.17 2,100 11.20 11.20
04-11-02 11.06 11.19 11.02 1,500 11.02 11.02
Date Open High Low Vol Cls adjCls
04-11-01 11.00 11.22 11.00 2,500 11.16 11.16
04-10-29 11.02 11.02 11.02 300 11.02 11.02
04-10-28 11.01 11.01 11.01 0 11.01 11.01
04-10-27 11.01 11.01 11.01 100 11.01 11.01
04-10-26 11.01 11.01 11.01 0 11.01 11.01
04-10-25 10.81 11.22 10.81 2,200 11.01 11.01
04-10-22 11.17 11.25 10.80 3,500 11.23 11.23
04-10-21 11.18 11.18 11.18 0 11.18 11.18
04-10-20 11.78 11.78 11.10 48,700 11.18 11.18
Date Open High Low Vol Cls adjCls
04-10-19 10.95 11.25 10.95 3,400 11.25 11.25
04-10-18 10.80 11.19 10.80 4,700 11.03 11.03
04-10-15 11.24 11.24 11.12 400 11.17 11.17
04-10-14 10.92 11.05 10.90 2,400 11.04 11.04
04-10-13 11.11 11.27 11.11 8,200 11.26 11.26
04-10-12 10.95 10.95 10.95 0 10.95 10.95
04-10-11 11.26 11.27 10.95 6,400 10.95 10.95
04-10-08 11.26 11.26 11.26 100 11.26 11.26
04-10-07 11.18 11.27 10.90 10,600 11.27 11.27
Date Open High Low Vol Cls adjCls
04-10-06 11.00 11.01 10.97 6,100 11.00 11.00
04-10-05 10.87 11.05 10.86 9,600 10.90 10.90
04-10-04 10.89 11.00 10.89 3,900 11.00 11.00
04-10-01 10.91 10.99 10.51 8,800 10.90 10.90
04-09-30 10.73 11.25 10.48 10,600 11.25 11.25
04-09-29 11.00 11.19 10.85 2,800 11.19 11.19
04-09-28 11.22 11.22 11.10 6,100 11.10 11.10
04-09-27 10.93 11.21 10.93 4,000 11.10 11.10
04-09-24 11.15 11.33 11.14 3,800 11.18 11.18
Date Open High Low Vol Cls adjCls
04-09-23 11.30 11.30 11.15 1,500 11.15 11.15
04-09-22 11.28 11.28 11.17 5,600 11.27 11.27
04-09-21 11.25 11.43 11.22 5,100 11.38 11.38
04-09-20 11.02 11.24 10.95 9,800 11.24 11.24
04-09-17 10.78 11.11 10.78 4,000 10.97 10.97
04-09-16 10.78 11.10 10.78 2,800 11.01 11.01
04-09-15 11.05 11.06 10.98 4,300 11.06 11.06
04-09-14 10.79 11.15 10.79 2,900 11.01 11.01
04-09-13 11.01 11.25 10.97 11,100 11.04 11.04
Date Open High Low Vol Cls adjCls
04-09-10 10.97 10.97 10.97 0 10.97 10.97
04-09-09 10.97 10.99 10.96 3,300 10.97 10.97
04-09-08 11.00 11.00 10.99 3,800 11.00 11.00
04-09-07 11.09 11.10 11.00 800 11.00 11.00
04-09-03 11.00 11.00 11.00 2,800 11.00 11.00
04-09-02 11.02 11.14 11.00 600 11.13 11.13
04-09-01 11.21 11.21 11.06 2,100 11.21 11.21
04-08-31 10.96 11.00 10.96 2,700 11.00 11.00
04-08-30 10.96 11.00 10.90 10,500 10.94 10.94
Date Open High Low Vol Cls adjCls
04-08-27 10.99 11.23 10.95 20,500 11.00 11.00
04-08-26 10.98 10.99 10.91 5,300 10.94 10.94
04-08-25 11.05 11.25 10.99 4,700 10.99 10.99
04-08-24 11.20 11.30 11.10 3,000 11.16 11.16
04-08-23 11.10 11.30 11.08 20,200 11.09 11.09
04-08-20 11.10 11.29 11.10 5,200 11.20 11.20
04-08-19 11.10 11.30 11.10 3,700 11.15 11.15
04-08-18 11.24 11.30 11.00 20,500 11.14 11.14
04-08-17 11.10 11.20 11.10 3,800 11.20 11.20
Date Open High Low Vol Cls adjCls
04-08-16 11.10 11.29 11.10 9,800 11.22 11.22
04-08-13 11.20 11.28 11.10 15,500 11.16 11.16
04-08-12 11.19 11.20 11.19 2,900 11.19 11.19
04-08-11 11.10 11.29 11.10 800 11.29 11.29
04-08-10 11.25 11.25 11.22 2,000 11.22 11.22
04-08-09 11.10 11.32 11.10 5,700 11.23 11.23
04-08-06 11.25 11.26 11.25 5,400 11.25 11.25
04-08-05 11.51 11.51 11.41 6,900 11.47 11.47
04-08-04 11.50 11.53 11.50 7,300 11.50 11.50
Date Open High Low Vol Cls adjCls
04-08-03 11.51 11.51 11.50 1,300 11.50 11.50
04-08-02 11.45 11.73 11.45 3,000 11.55 11.55
04-07-30 11.33 11.73 11.25 5,900 11.73 11.73
04-07-29 11.30 11.46 11.10 11,100 11.46 11.46
04-07-28 11.57 11.57 11.27 2,500 11.40 11.40
04-07-27 11.10 11.57 11.10 8,900 11.57 11.57
04-07-26 11.25 11.25 10.71 32,200 11.15 11.15
04-07-23 12.40 12.40 11.01 69,500 11.01 11.01
04-07-22 12.57 12.57 12.35 18,800 12.35 12.35
Date Open High Low Vol Cls adjCls
04-07-21 12.47 12.73 12.47 10,200 12.60 12.60
04-07-20 12.75 12.81 12.41 43,200 12.58 12.58
04-07-19 13.00 13.00 12.76 2,600 12.89 12.89
04-07-16 12.79 13.43 12.79 17,300 13.00 13.00
04-07-15 12.85 13.00 12.85 1,600 13.00 13.00
04-07-14 13.49 13.49 12.86 400 12.99 12.99
04-07-13 13.27 13.27 12.89 4,600 13.02 13.02
04-07-12 13.16 13.30 13.16 2,900 13.29 13.29
04-07-09 13.48 13.48 13.21 2,400 13.21 13.21
Date Open High Low Vol Cls adjCls
04-07-08 13.37 13.49 13.35 3,300 13.49 13.49
04-07-07 13.41 13.57 13.40 3,100 13.45 13.45
04-07-06 13.25 13.69 13.25 14,000 13.50 13.50
04-07-02 13.49 13.67 13.45 4,100 13.59 13.59
04-07-01 12.91 13.49 12.91 2,700 13.37 13.37
04-06-30 12.80 12.93 12.80 1,400 12.93 12.93
04-06-29 13.27 13.35 12.80 6,200 12.80 12.80
04-06-28 12.94 13.50 12.85 4,600 13.46 13.46
04-06-25 12.82 13.00 12.80 2,500 13.00 13.00
Date Open High Low Vol Cls adjCls
04-06-24 13.12 13.17 12.85 6,000 12.85 12.85
04-06-23 13.00 13.00 13.00 9,000 13.00 13.00
04-06-22 13.15 13.15 13.10 17,300 13.10 13.10
04-06-21 13.10 13.17 13.10 3,500 13.17 13.17
04-06-18 13.22 13.22 12.91 4,600 13.01 13.01
04-06-17 13.22 13.22 13.21 1,500 13.22 13.22
04-06-16 13.22 13.22 13.21 2,100 13.21 13.21
04-06-15 12.90 13.22 12.90 7,700 13.15 13.15
04-06-14 12.99 13.24 12.99 2,700 13.11 13.11
Date Open High Low Vol Cls adjCls
04-06-10 12.73 12.78 12.73 1,300 12.76 12.76
04-06-09 12.85 12.85 12.75 4,400 12.75 12.75
04-06-08 12.92 12.92 12.60 9,700 12.92 12.92
04-06-07 12.50 13.18 12.50 31,000 12.53 12.53
04-06-04 12.56 12.94 12.56 3,000 12.94 12.94
04-06-03 13.07 13.19 12.85 11,600 12.94 12.94
04-06-02 13.04 13.25 13.04 700 13.25 13.25
04-06-01 11.05 12.98 11.05 20,600 12.91 12.91
04-05-28 13.00 13.33 13.00 6,200 13.19 13.19
Date Open High Low Vol Cls adjCls
04-05-27 13.02 13.51 12.12 48,900 13.02 13.02
04-05-26 13.75 13.75 13.26 29,200 13.50 13.50
04-05-25 13.90 14.00 13.80 3,100 13.80 13.80
04-05-24 14.06 14.06 13.90 7,800 13.90 13.90
04-05-21 13.92 14.05 13.92 4,400 13.99 13.99
04-05-20 14.15 14.25 13.90 7,200 13.95 13.95
04-05-19 13.99 14.25 13.82 13,900 14.25 14.25
04-05-18 13.49 14.08 13.49 8,300 14.00 14.00
04-05-17 13.90 14.13 13.90 20,500 13.99 13.99
Date Open High Low Vol Cls adjCls
04-05-14 14.03 14.21 13.99 40,700 14.04 14.04
04-05-13 13.99 14.64 13.99 10,000 14.29 14.29
04-05-12 15.16 15.30 14.45 3,700 14.45 14.45
04-05-11 14.30 16.18 14.29 25,200 15.45 15.45
04-05-10 14.07 14.22 13.91 9,400 14.22 14.22
04-05-07 13.98 14.33 13.94 24,600 14.05 14.05
04-05-06 13.99 14.07 13.80 25,200 13.98 13.98
04-05-05 14.00 14.08 13.99 3,200 14.08 14.08
04-05-04 14.07 14.07 13.99 3,900 14.04 14.04
Date Open High Low Vol Cls adjCls
04-05-03 13.85 14.15 13.85 7,500 14.11 14.11
04-04-30 13.99 14.03 13.99 1,900 14.03 14.03
04-04-29 14.10 14.10 13.99 4,400 13.99 13.99
04-04-28 14.09 14.09 13.99 20,500 14.04 14.04
04-04-27 13.76 14.10 13.76 6,400 14.00 14.00
04-04-26 14.00 14.05 13.99 9,200 14.05 14.05
04-04-23 14.33 14.33 13.43 29,100 14.00 14.00
04-04-22 15.74 15.87 13.61 130,900 14.38 14.38
04-04-21 16.00 16.24 15.81 15,100 16.20 16.20
Date Open High Low Vol Cls adjCls
04-04-20 15.82 15.99 15.82 11,600 15.90 15.90
04-04-19 15.99 15.99 15.62 6,500 15.70 15.70
04-04-16 15.50 15.85 15.50 4,600 15.82 15.82
04-04-15 15.99 15.99 15.50 9,600 15.56 15.56
04-04-14 15.99 15.99 15.50 3,000 15.50 15.50
04-04-13 15.60 15.99 15.50 9,700 15.70 15.70
04-04-12 15.60 15.70 15.32 4,700 15.51 15.51
04-04-08 15.97 15.97 15.60 800 15.74 15.74
04-04-07 15.76 15.76 15.70 800 15.70 15.70
Date Open High Low Vol Cls adjCls
04-04-06 15.80 16.00 15.75 1,500 16.00 16.00
04-04-05 15.62 16.05 15.62 7,600 16.05 16.05
04-04-02 16.00 16.00 15.94 1,500 15.94 15.94
04-04-01 15.62 16.06 15.62 5,600 15.91 15.91
04-03-31 15.51 16.10 15.51 7,900 16.05 16.05
04-03-30 15.42 15.52 15.42 4,700 15.51 15.51
04-03-29 15.36 15.74 15.35 4,100 15.48 15.48
04-03-26 15.63 15.63 15.45 2,400 15.59 15.59
04-03-25 15.46 15.46 15.29 4,100 15.30 15.30
Date Open High Low Vol Cls adjCls
04-03-24 15.80 16.10 15.25 2,700 15.75 15.75
04-03-23 15.33 15.79 15.33 4,400 15.79 15.79
04-03-22 16.05 16.10 15.25 7,000 15.25 15.25
04-03-19 15.25 16.35 15.25 5,000 15.53 15.53
04-03-18 14.88 15.39 14.88 4,200 15.39 15.39
04-03-17 15.39 15.39 15.26 300 15.26 15.26
04-03-16 15.01 15.34 15.01 10,200 15.34 15.34
04-03-15 15.01 15.01 15.01 2,700 15.01 15.01
04-03-12 15.01 15.02 15.01 1,500 15.01 15.01
Date Open High Low Vol Cls adjCls
04-03-11 15.20 15.22 15.02 3,700 15.10 15.10
04-03-10 15.26 15.26 15.01 5,300 15.02 15.02
04-03-09 15.01 15.16 15.01 10,100 15.07 15.07
04-03-08 15.01 15.25 15.00 4,900 15.07 15.07
04-03-05 15.11 15.21 15.01 5,700 15.09 15.09
04-03-04 15.00 16.25 14.75 38,600 14.98 14.98
04-03-03 15.06 15.06 14.75 8,100 15.00 15.00
04-03-02 14.85 15.19 14.75 12,100 14.75 14.75
04-03-01 14.25 14.94 14.25 2,100 14.94 14.94
Date Open High Low Vol Cls adjCls
04-02-27 14.95 15.14 14.25 10,900 14.99 14.99
04-02-26 15.00 15.25 14.95 10,000 15.01 15.01
04-02-25 15.17 15.29 15.00 34,600 15.09 15.09
04-02-24 15.05 15.33 14.83 101,700 15.13 15.13
04-02-23 15.90 16.02 15.55 59,100 15.70 15.70
04-02-20 15.95 16.00 15.85 12,500 16.00 16.00
04-02-19 16.01 16.10 14.97 39,500 16.00 16.00
04-02-18 16.00 16.05 15.85 26,600 16.00 16.00
04-02-17 16.24 16.24 15.86 13,100 15.86 15.86
Date Open High Low Vol Cls adjCls
04-02-13 16.24 16.24 15.82 22,900 15.99 15.99
04-02-12 16.08 16.25 16.00 15,400 16.25 16.25
04-02-11 16.08 16.08 15.88 6,300 16.08 16.08
04-02-10 15.99 16.12 15.99 9,500 16.00 16.00
04-02-09 15.96 16.18 15.88 37,300 15.99 15.99
04-02-06 15.77 15.99 15.45 11,300 15.87 15.87
04-02-05 15.60 15.86 15.30 35,800 15.81 15.81
04-02-04 16.00 16.20 15.35 30,700 15.55 15.55
04-02-03 16.60 16.60 15.68 30,900 16.11 16.11
Date Open High Low Vol Cls adjCls
04-02-02 16.70 16.70 16.27 16,200 16.39 16.39
04-01-30 16.75 17.00 16.20 89,800 16.49 16.49
04-01-29 17.25 17.69 16.70 39,200 17.14 17.14
04-01-28 17.25 17.64 17.20 46,900 17.21 17.21
04-01-27 17.50 17.73 17.00 36,700 17.05 17.05
04-01-26 17.75 18.00 17.00 24,600 17.59 17.59
04-01-23 17.90 18.00 17.53 22,900 17.95 17.95
04-01-22 18.00 18.00 17.50 4,500 17.82 17.82
04-01-21 18.00 18.50 17.90 12,000 18.00 18.00
Date Open High Low Vol Cls adjCls
04-01-20 17.78 19.26 17.00 87,300 18.70 18.70
04-01-16 16.98 17.55 16.80 55,400 17.40 17.40
04-01-15 17.08 17.08 16.30 23,600 17.00 17.00
04-01-14 16.25 16.93 16.20 25,200 16.41 16.41
04-01-13 16.60 17.00 16.05 34,100 16.35 16.35
04-01-12 16.72 16.78 15.45 45,500 16.55 16.55
04-01-09 16.00 16.49 15.80 16,500 16.40 16.40
04-01-08 15.77 15.95 15.70 14,600 15.87 15.87
04-01-07 16.01 16.01 15.25 3,600 15.77 15.77
Date Open High Low Vol Cls adjCls
04-01-06 15.95 15.95 14.75 7,800 15.25 15.25
04-01-05 14.00 16.09 14.00 21,400 16.00 16.00
04-01-02 14.45 14.58 14.00 4,300 14.58 14.58
03-12-31 14.60 14.60 13.63 7,000 14.54 14.54
03-12-30 14.05 15.00 14.05 11,300 14.35 14.35
03-12-29 13.50 13.80 13.45 22,300 13.70 13.70
03-12-26 13.40 13.71 13.40 1,600 13.71 13.71
03-12-24 13.75 13.80 13.75 1,200 13.80 13.80
03-12-23 13.80 14.00 13.60 9,800 14.00 14.00
Date Open High Low Vol Cls adjCls
03-12-22 13.11 14.48 13.11 5,000 14.18 14.18
03-12-19 13.20 14.88 13.17 5,500 13.93 13.93
03-12-18 14.76 14.76 14.00 7,500 14.04 14.04
03-12-17 14.18 14.18 14.15 2,700 14.18 14.18
03-12-16 14.35 14.35 14.15 37,400 14.15 14.15
03-12-15 14.15 14.52 14.02 1,000 14.50 14.50
03-12-12 14.07 14.37 14.07 3,900 14.34 14.34
03-12-11 14.89 14.89 14.07 3,100 14.08 14.08
03-12-10 14.04 14.16 14.04 2,400 14.16 14.16
Date Open High Low Vol Cls adjCls
03-12-09 14.20 14.25 14.15 1,700 14.25 14.25
03-12-08 15.00 15.00 14.05 3,800 14.47 14.47
03-12-05 14.45 14.77 14.30 2,400 14.77 14.77
03-12-04 14.85 14.85 14.20 2,900 14.20 14.20
03-12-03 14.62 14.85 14.44 6,300 14.69 14.69
03-12-02 13.98 14.31 13.98 10,800 14.27 14.27
03-12-01 13.42 14.15 13.42 37,700 13.60 13.60
03-11-28 13.92 13.92 13.92 200 13.92 13.92
03-11-26 14.17 14.20 14.00 15,500 14.00 14.00
Date Open High Low Vol Cls adjCls
03-11-25 14.25 14.49 14.18 4,800 14.18 14.18
03-11-24 15.00 15.00 14.18 15,900 14.50 14.50
03-11-21 14.77 14.77 14.30 12,100 14.36 14.36
03-11-20 14.55 14.77 14.54 6,000 14.60 14.60
03-11-19 14.55 14.65 14.50 13,800 14.55 14.55
03-11-18 14.70 14.80 14.39 10,000 14.49 14.49
03-11-17 15.00 15.00 14.75 10,100 14.75 14.75
03-11-14 15.24 15.24 14.65 22,000 14.65 14.65
03-11-13 14.52 14.76 14.52 15,200 14.69 14.69
Date Open High Low Vol Cls adjCls
03-11-12 14.67 15.00 14.42 20,600 14.78 14.78
03-11-11 14.51 15.01 14.51 16,800 15.00 15.00
03-11-10 16.42 16.92 15.42 34,800 15.57 15.57
03-11-07 16.41 17.25 14.75 62,400 15.41 15.41
03-11-06 13.16 16.40 13.12 108,200 16.10 16.10
03-11-05 13.16 13.75 13.16 9,300 13.64 13.64
03-11-04 13.60 13.99 13.10 7,700 13.50 13.50
03-11-03 12.28 13.66 12.20 11,700 13.17 13.17
03-10-31 11.95 12.24 11.95 900 12.24 12.24
Date Open High Low Vol Cls adjCls
03-10-30 12.32 12.32 12.32 400 12.32 12.32
03-10-29 11.91 12.12 11.91 6,500 11.94 11.94
03-10-28 12.09 12.26 11.16 29,600 11.92 11.92
03-10-27 12.56 12.56 11.95 1,700 12.39 12.39
03-10-24 12.95 12.95 12.30 3,300 12.63 12.63
03-10-23 13.39 13.45 13.16 2,000 13.16 13.16
03-10-22 13.40 13.40 13.00 1,300 13.00 13.00
03-10-21 13.16 13.59 13.16 2,700 13.45 13.45
03-10-20 13.60 13.60 13.25 2,200 13.25 13.25
Date Open High Low Vol Cls adjCls
03-10-17 13.26 13.26 13.16 3,200 13.25 13.25
03-10-16 13.16 13.50 12.93 4,400 13.17 13.17
03-10-15 13.16 13.60 13.16 17,700 13.50 13.50
03-10-14 13.20 13.41 13.20 13,900 13.41 13.41
03-10-13 12.30 13.25 12.05 8,200 13.25 13.25
03-10-10 12.42 12.48 12.42 2,000 12.47 12.47
03-10-09 12.83 13.20 12.06 8,600 12.51 12.51
03-10-08 13.00 13.00 13.00 200 13.00 13.00
03-10-07 13.00 13.11 12.70 13,700 13.01 13.01
Date Open High Low Vol Cls adjCls
03-10-06 12.91 13.25 12.83 9,900 12.99 12.99
03-10-03 11.74 12.87 11.74 37,000 12.60 12.60
03-10-02 11.32 12.03 11.25 19,300 11.55 11.55
03-10-01 11.05 11.40 11.05 3,600 11.25 11.25
03-09-30 11.90 11.90 11.48 9,000 11.87 11.87
03-09-29 11.85 12.03 11.21 34,500 11.91 11.91
03-09-26 11.31 11.89 10.95 4,600 10.95 10.95
03-09-25 11.25 11.46 11.25 2,200 11.29 11.29
03-09-24 10.93 11.30 10.90 16,500 11.16 11.16
Date Open High Low Vol Cls adjCls
03-09-23 11.50 12.03 10.79 10,200 10.98 10.98
03-09-22 12.03 12.03 11.35 10,100 11.50 11.50
03-09-19 11.99 12.03 11.35 10,300 12.03 12.03
03-09-18 11.48 12.03 11.48 5,700 12.03 12.03
03-09-17 11.98 11.99 11.11 14,000 11.74 11.74
03-09-16 12.03 12.03 11.96 13,400 12.00 12.00
03-09-15 11.99 12.03 11.78 22,600 12.03 12.03
03-09-12 11.99 12.00 11.75 11,400 11.87 11.87
03-09-11 12.15 12.15 11.76 30,900 12.00 12.00
Date Open High Low Vol Cls adjCls
03-09-10 11.97 12.00 11.56 7,100 11.99 11.99
03-09-09 11.43 12.00 11.40 4,100 11.99 11.99
03-09-08 12.13 12.13 11.30 18,900 11.41 11.41
03-09-05 12.02 12.03 11.75 16,200 11.84 11.84
03-09-04 11.80 12.01 11.60 17,000 12.00 12.00
03-09-03 11.90 12.00 11.20 34,300 11.76 11.76
03-09-02 10.74 11.90 10.74 33,800 11.85 11.85
03-08-29 10.26 10.75 10.25 22,100 10.69 10.69
03-08-28 10.49 10.49 10.26 1,800 10.45 10.45
Date Open High Low Vol Cls adjCls
03-08-27 10.49 10.50 10.43 8,900 10.50 10.50
03-08-26 10.12 10.39 10.07 6,100 10.39 10.39
03-08-25 10.45 10.45 10.04 8,300 10.14 10.14
03-08-22 10.19 10.20 10.17 2,800 10.17 10.17
03-08-21 10.16 10.26 10.03 10,000 10.25 10.25
03-08-20 10.00 10.24 10.00 72,400 10.15 10.15
03-08-19 10.19 10.19 10.09 52,700 10.09 10.09
03-08-18 10.00 10.20 10.00 4,800 10.09 10.09
03-08-15 10.08 10.10 10.05 3,500 10.05 10.05
Date Open High Low Vol Cls adjCls
03-08-14 10.05 10.20 10.05 1,100 10.19 10.19
03-08-13 9.95 10.07 9.95 5,600 9.99 9.99
03-08-12 10.14 10.15 10.00 14,100 10.00 10.00
03-08-11 10.20 10.47 9.95 13,400 10.05 10.05
03-08-08 10.11 10.25 10.00 5,800 10.25 10.25
03-08-07 10.01 10.17 9.90 29,700 10.00 10.00
03-08-06 10.03 10.60 9.95 30,200 10.25 10.25
03-08-05 10.25 10.25 10.16 17,500 10.20 10.20
03-08-04 10.20 10.30 10.10 21,400 10.20 10.20
Date Open High Low Vol Cls adjCls
03-08-01 10.45 10.45 9.96 54,700 10.18 10.18
03-07-31 10.66 10.80 10.40 18,500 10.60 10.60
03-07-30 10.10 10.90 10.10 38,100 10.66 10.66
03-07-29 10.02 10.28 9.82 27,300 10.15 10.15
03-07-28 10.20 10.65 10.20 78,000 10.30 10.30
03-07-25 10.69 10.70 10.25 229,400 10.55 10.55
03-07-24 12.28 13.50 9.77 309,700 10.41 10.41
03-07-23 12.34 12.35 12.07 11,800 12.30 12.30
03-07-22 12.01 12.30 12.00 7,200 12.29 12.29
Date Open High Low Vol Cls adjCls
03-07-21 12.01 12.34 11.90 7,900 12.34 12.34
03-07-18 12.10 12.57 12.00 9,100 12.10 12.10
03-07-17 12.15 12.36 12.10 8,200 12.25 12.25
03-07-16 12.35 12.35 11.94 16,300 12.35 12.35
03-07-15 12.42 12.42 11.90 9,700 12.38 12.38
03-07-14 12.50 12.70 12.00 19,600 12.49 12.49
03-07-11 12.05 13.00 12.05 28,900 12.50 12.50
03-07-10 11.68 12.39 11.68 12,300 12.39 12.39
03-07-09 11.93 11.93 11.32 29,600 11.68 11.68
Date Open High Low Vol Cls adjCls
03-07-08 11.93 11.93 11.45 15,300 11.75 11.75
03-07-07 11.68 11.75 11.39 17,900 11.74 11.74
03-07-03 11.75 11.85 11.41 9,000 11.50 11.50
03-07-02 11.50 11.85 9.98 64,800 11.70 11.70
03-07-01 11.69 11.90 11.50 12,300 11.50 11.50
03-06-30 12.30 12.30 11.61 6,600 11.69 11.69
03-06-27 11.49 12.00 11.49 18,800 11.84 11.84
03-06-26 11.69 11.69 11.40 10,500 11.45 11.45
03-06-25 11.26 11.75 11.26 5,700 11.46 11.46
Date Open High Low Vol Cls adjCls
03-06-24 11.41 11.51 11.24 11,000 11.34 11.34
03-06-23 11.65 11.71 11.50 34,400 11.55 11.55
03-06-20 11.45 11.60 11.11 23,200 11.56 11.56
03-06-19 11.01 11.44 11.00 7,900 11.44 11.44
03-06-18 11.03 11.40 10.80 6,900 11.38 11.38
03-06-17 11.38 11.38 11.00 4,800 11.03 11.03
03-06-16 11.01 11.40 10.87 17,800 11.16 11.16
03-06-13 11.00 11.01 11.00 400 11.01 11.01
03-06-12 10.72 11.00 10.72 4,200 10.90 10.90
Date Open High Low Vol Cls adjCls
03-06-11 10.90 10.90 10.72 1,800 10.72 10.72
03-06-10 11.09 11.09 10.71 9,000 10.90 10.90
03-06-09 10.96 11.19 10.71 15,700 11.10 11.10
03-06-06 10.02 10.94 10.01 14,500 10.68 10.68
03-06-05 11.45 11.46 10.96 23,400 11.00 11.00
03-06-04 10.64 12.00 10.16 61,400 11.24 11.24
03-06-03 9.94 10.65 9.40 14,600 10.25 10.25
03-06-02 10.06 10.38 10.00 23,200 10.07 10.07
03-05-30 10.30 10.37 10.19 29,400 10.37 10.37
Date Open High Low Vol Cls adjCls
03-05-29 9.89 10.33 9.89 17,400 10.33 10.33
03-05-28 9.85 10.70 9.05 77,000 9.90 9.90
03-05-27 10.02 10.05 9.81 6,800 9.91 9.91
03-05-23 10.04 10.11 9.80 9,500 9.95 9.95
03-05-22 10.00 10.48 10.00 8,500 10.27 10.27
03-05-21 10.06 10.35 10.04 13,600 10.11 10.11
03-05-20 10.16 10.30 10.05 19,100 10.05 10.05
03-05-19 10.11 10.40 9.90 31,000 10.15 10.15
03-05-16 10.99 10.99 10.16 8,000 10.30 10.30
Date Open High Low Vol Cls adjCls
03-05-15 10.50 11.00 10.45 21,000 10.50 10.50
03-05-14 10.60 10.76 10.00 79,600 10.73 10.73
03-05-13 9.90 10.61 9.75 69,900 10.57 10.57
03-05-12 9.45 9.92 9.45 17,100 9.89 9.89
03-05-09 9.65 9.90 9.00 11,400 9.87 9.87
03-05-08 9.83 9.88 9.51 8,900 9.70 9.70
03-05-07 9.75 9.94 9.75 2,800 9.88 9.88
03-05-06 10.25 10.25 9.81 27,400 10.02 10.02
03-05-05 9.97 10.25 9.64 35,500 10.25 10.25
Date Open High Low Vol Cls adjCls
03-05-02 9.25 9.66 9.05 18,300 9.45 9.45
03-05-01 8.90 9.54 8.86 55,300 9.11 9.11
03-04-30 9.12 9.18 8.75 11,900 9.00 9.00
03-04-29 9.25 9.25 8.94 40,900 8.98 8.98
03-04-28 8.86 9.50 8.75 48,000 8.95 8.95
03-04-25 9.17 10.20 8.60 138,700 9.15 9.15
03-04-24 5.95 8.00 5.92 126,100 7.95 7.95
03-04-23 5.95 5.95 5.95 1,300 5.95 5.95
03-04-22 5.95 5.95 5.95 700 5.95 5.95
Date Open High Low Vol Cls adjCls
03-04-21 5.85 6.00 5.80 1,100 5.95 5.95
03-04-17 5.99 5.99 5.99 1,000 5.99 5.99
03-04-16 5.76 5.76 5.76 300 5.76 5.76
03-04-15 5.90 5.90 5.90 1,200 5.90 5.90
03-04-14 5.90 5.90 5.81 1,900 5.90 5.90
03-04-11 5.99 5.99 5.80 2,300 5.86 5.86
03-04-10 5.80 6.00 5.80 1,700 6.00 6.00
03-04-09 5.95 5.99 5.80 1,500 5.99 5.99
03-04-08 5.93 5.93 5.93 0 5.93 5.93
Date Open High Low Vol Cls adjCls
03-04-07 5.80 5.93 5.80 7,000 5.93 5.93
03-04-04 5.74 5.74 5.74 0 5.74 5.74
03-04-03 5.70 5.74 5.70 2,000 5.74 5.74
03-04-02 5.72 5.72 5.72 500 5.72 5.72
03-04-01 5.72 5.72 5.72 100 5.72 5.72
03-03-31 5.50 5.80 5.50 2,300 5.75 5.75
03-03-28 5.50 6.00 5.50 8,200 5.67 5.67
03-03-27 5.50 5.74 5.50 9,600 5.74 5.74
03-03-26 5.47 5.50 5.42 600 5.42 5.42
Date Open High Low Vol Cls adjCls
03-03-25 5.46 5.46 5.46 0 5.46 5.46
03-03-24 5.46 5.46 5.46 0 5.46 5.46
03-03-21 5.68 5.68 5.40 3,300 5.46 5.46
03-03-20 5.45 5.48 5.25 1,300 5.48 5.48
03-03-19 5.50 5.53 5.49 1,600 5.49 5.49
03-03-18 5.53 5.55 5.50 500 5.55 5.55
03-03-17 5.55 5.55 5.55 3,200 5.55 5.55
03-03-14 5.57 5.57 5.56 1,400 5.57 5.57
03-03-13 5.45 5.54 5.45 700 5.54 5.54
Date Open High Low Vol Cls adjCls
03-03-12 5.50 5.53 5.45 4,600 5.45 5.45
03-03-11 5.65 5.65 5.53 1,700 5.53 5.53
03-03-10 5.52 5.62 5.50 6,900 5.50 5.50
03-03-07 5.50 5.50 5.50 100 5.50 5.50
03-03-06 5.51 5.51 5.51 100 5.51 5.51
03-03-05 5.52 5.60 5.51 2,000 5.51 5.51
03-03-04 5.51 5.51 5.50 1,800 5.51 5.51
03-03-03 5.69 5.69 5.57 400 5.57 5.57
03-02-28 5.70 5.70 5.55 4,500 5.56 5.56
Date Open High Low Vol Cls adjCls
03-02-27 5.69 5.72 5.55 4,300 5.56 5.56
03-02-26 5.69 5.69 5.61 600 5.61 5.61
03-02-25 5.48 5.66 5.48 6,100 5.50 5.50
03-02-24 5.63 5.63 5.53 900 5.53 5.53
03-02-21 5.57 5.75 5.56 2,800 5.75 5.75
03-02-20 5.49 5.68 5.47 10,300 5.62 5.62
03-02-19 5.45 5.45 5.45 1,000 5.45 5.45
03-02-18 5.55 5.55 5.43 4,200 5.50 5.50
03-02-14 5.30 5.50 5.30 2,700 5.50 5.50
Date Open High Low Vol Cls adjCls
03-02-13 5.59 5.63 5.45 6,000 5.50 5.50
03-02-12 5.51 5.51 5.46 2,400 5.46 5.46
03-02-11 5.55 5.55 5.55 1,300 5.55 5.55
03-02-10 5.59 5.59 5.59 0 5.59 5.59
03-02-07 5.59 5.59 5.59 0 5.59 5.59
03-02-06 5.79 5.84 5.16 28,800 5.59 5.59
03-02-05 5.62 5.62 5.62 1,100 5.62 5.62
03-02-04 5.52 5.77 5.52 800 5.77 5.77
03-02-03 5.82 5.93 5.80 2,100 5.80 5.80
Date Open High Low Vol Cls adjCls
03-01-31 5.63 5.80 5.60 5,400 5.80 5.80
03-01-30 5.63 5.63 5.57 2,100 5.63 5.63
03-01-29 5.59 5.59 5.59 0 5.59 5.59
03-01-28 5.70 5.71 5.59 700 5.59 5.59
03-01-27 5.84 5.84 5.52 3,100 5.64 5.64
03-01-24 5.59 5.81 5.59 2,800 5.80 5.80
03-01-23 5.50 5.77 5.50 5,200 5.76 5.76
03-01-22 5.63 5.65 5.63 500 5.65 5.65
03-01-21 5.69 5.69 5.56 2,400 5.56 5.56
Date Open High Low Vol Cls adjCls
03-01-17 5.63 5.63 5.63 0 5.63 5.63
03-01-16 5.90 5.93 5.50 10,400 5.63 5.63
03-01-15 5.84 5.84 5.84 600 5.84 5.84
03-01-14 5.99 5.99 5.86 3,800 5.92 5.92
03-01-13 5.98 6.00 5.98 2,000 6.00 6.00
03-01-10 5.84 6.00 5.67 5,900 6.00 6.00
03-01-09 5.58 5.75 5.51 3,900 5.75 5.75
03-01-08 5.49 5.50 5.46 3,500 5.49 5.49
03-01-07 5.75 5.76 5.46 1,600 5.59 5.59
Date Open High Low Vol Cls adjCls
03-01-06 5.70 6.00 5.70 1,400 5.76 5.76
03-01-03 5.50 5.60 5.45 2,300 5.60 5.60
03-01-02 5.53 5.77 5.53 5,500 5.60 5.60
02-12-31 5.31 5.66 5.20 80,500 5.33 5.33
02-12-30 5.80 5.80 5.80 600 5.80 5.80
02-12-27 5.81 5.81 5.80 2,100 5.80 5.80
02-12-26 5.81 5.81 5.81 200 5.81 5.81
02-12-24 5.81 5.81 5.80 1,200 5.80 5.80
02-12-23 5.80 5.83 5.80 2,100 5.80 5.80
Date Open High Low Vol Cls adjCls
02-12-20 5.60 5.66 5.00 5,700 5.48 5.48
02-12-19 5.60 5.66 5.60 1,000 5.66 5.66
02-12-18 5.50 5.60 5.45 3,300 5.60 5.60
02-12-17 5.73 5.73 5.50 1,700 5.50 5.50
02-12-16 5.52 5.66 5.50 2,300 5.50 5.50
02-12-13 5.46 5.46 5.46 100 5.46 5.46
02-12-12 5.46 5.50 5.45 2,300 5.50 5.50
02-12-11 5.49 5.49 5.49 0 5.49 5.49
02-12-10 5.49 5.49 5.49 200 5.49 5.49
Date Open High Low Vol Cls adjCls
02-12-09 5.61 5.61 5.50 2,600 5.50 5.50
02-12-06 5.51 5.51 5.50 1,000 5.50 5.50
02-12-05 5.50 5.53 5.50 2,400 5.51 5.51
02-12-04 6.00 6.00 5.55 1,200 5.81 5.81
02-12-03 5.40 5.83 5.22 6,300 5.83 5.83
02-12-02 5.40 5.40 5.40 0 5.40 5.40
02-11-29 5.35 5.40 5.35 700 5.40 5.40
02-11-27 5.42 5.46 5.31 1,600 5.46 5.46
02-11-26 5.46 5.69 5.46 6,200 5.50 5.50
Date Open High Low Vol Cls adjCls
02-11-25 5.29 5.29 5.29 400 5.29 5.29
02-11-22 5.31 5.33 5.31 2,400 5.33 5.33
02-11-21 5.47 5.50 5.35 4,500 5.35 5.35
02-11-20 5.29 5.30 5.26 2,500 5.26 5.26
02-11-19 5.21 5.29 5.21 1,600 5.29 5.29
02-11-18 5.18 5.18 5.18 0 5.18 5.18
02-11-15 5.18 5.18 5.18 0 5.18 5.18
02-11-14 5.29 5.30 5.18 6,800 5.18 5.18
02-11-13 5.40 5.40 5.22 4,400 5.22 5.22
Date Open High Low Vol Cls adjCls
02-11-12 5.21 5.42 5.21 1,900 5.42 5.42
02-11-11 5.13 5.29 5.13 2,100 5.29 5.29
02-11-08 5.03 5.39 4.90 36,100 5.29 5.29
02-11-07 5.50 5.50 5.01 12,200 5.01 5.01
02-11-06 5.51 5.85 5.50 6,100 5.82 5.82
02-11-05 5.62 5.62 5.50 2,000 5.50 5.50
02-11-04 5.51 5.91 5.51 3,100 5.51 5.51
02-11-01 5.10 5.56 5.10 2,800 5.55 5.55
02-10-31 5.34 5.34 5.25 3,600 5.25 5.25
Date Open High Low Vol Cls adjCls
02-10-30 5.25 5.34 5.25 1,300 5.34 5.34
02-10-29 5.51 5.51 5.51 1,900 5.51 5.51
02-10-28 5.65 5.65 5.50 1,400 5.63 5.63
02-10-25 5.64 5.64 5.64 0 5.64 5.64
02-10-24 5.65 5.65 5.64 1,200 5.64 5.64
02-10-23 5.76 5.76 5.62 1,000 5.75 5.75
02-10-22 5.76 5.76 5.73 1,900 5.75 5.75
02-10-21 5.76 5.99 5.75 13,400 5.75 5.75
02-10-18 5.77 5.77 5.67 2,600 5.76 5.76
Date Open High Low Vol Cls adjCls
02-10-17 5.88 5.98 5.75 2,900 5.77 5.77
02-10-16 5.98 6.00 5.68 14,700 5.88 5.88
02-10-15 5.46 5.85 5.46 2,900 5.67 5.67
02-10-14 5.50 5.74 5.46 5,600 5.51 5.51
02-10-11 5.49 5.60 5.43 10,500 5.50 5.50
02-10-10 5.40 5.55 5.34 6,700 5.34 5.34
02-10-09 5.33 5.55 5.33 6,300 5.35 5.35
02-10-08 5.33 5.50 5.33 4,900 5.35 5.35
02-10-07 5.23 5.50 5.23 5,900 5.50 5.50
Date Open High Low Vol Cls adjCls
02-10-04 5.23 5.23 5.23 200 5.23 5.23
02-10-03 4.90 5.24 4.90 6,300 4.95 4.95
02-10-02 5.00 5.00 5.00 200 5.00 5.00
02-10-01 5.17 5.17 5.16 800 5.16 5.16
02-09-30 5.12 5.12 5.01 4,000 5.01 5.01
02-09-27 5.27 5.64 5.13 4,700 5.13 5.13
02-09-26 5.26 5.27 5.26 900 5.27 5.27
02-09-25 5.38 5.38 5.05 4,300 5.11 5.11
02-09-24 5.07 5.07 5.07 0 5.07 5.07
Date Open High Low Vol Cls adjCls
02-09-23 5.07 5.07 5.07 200 5.07 5.07
02-09-20 5.48 5.48 5.07 5,300 5.31 5.31
02-09-19 5.00 5.25 5.00 3,700 5.25 5.25
02-09-18 5.01 5.01 4.90 8,100 5.00 5.00
02-09-17 5.25 5.25 5.25 300 5.25 5.25
02-09-16 5.34 5.34 5.34 100 5.34 5.34
02-09-13 5.09 5.36 5.09 800 5.36 5.36
02-09-12 5.25 5.25 5.25 100 5.25 5.25
02-09-11 5.20 5.32 5.10 6,200 5.32 5.32
Date Open High Low Vol Cls adjCls
02-09-10 5.35 5.35 5.30 2,900 5.30 5.30
02-09-09 5.01 5.30 5.00 1,500 5.00 5.00
02-09-06 5.25 5.45 5.20 3,800 5.45 5.45
02-09-05 5.25 5.25 5.25 100 5.25 5.25
02-09-04 5.25 5.25 5.25 0 5.25 5.25
02-09-03 5.25 5.25 5.25 300 5.25 5.25
02-08-30 5.03 5.57 5.03 1,100 5.50 5.50
02-08-29 5.02 5.05 5.02 5,300 5.02 5.02
02-08-28 5.20 5.20 5.00 7,000 5.20 5.20
Date Open High Low Vol Cls adjCls
02-08-27 5.12 5.18 4.82 1,700 5.18 5.18
02-08-26 5.42 5.42 5.42 0 5.42 5.42
02-08-23 5.07 5.42 5.07 2,600 5.42 5.42
02-08-22 5.15 5.15 5.15 200 5.15 5.15
02-08-21 5.10 5.10 5.07 700 5.07 5.07
02-08-20 5.10 5.10 5.05 1,100 5.10 5.10
02-08-19 5.08 5.41 5.08 1,600 5.08 5.08
02-08-16 5.15 5.33 5.07 1,000 5.33 5.33
02-08-15 5.00 5.26 5.00 10,700 5.13 5.13
Date Open High Low Vol Cls adjCls
02-08-14 5.03 5.05 5.01 700 5.05 5.05
02-08-13 5.39 5.39 4.95 4,200 5.29 5.29
02-08-12 5.11 5.50 5.11 2,300 5.50 5.50
02-08-09 5.35 5.35 5.25 700 5.31 5.31
02-08-08 5.54 5.54 5.54 2,200 5.54 5.54
02-08-07 5.34 5.34 5.34 200 5.34 5.34
02-08-06 5.47 5.48 5.45 2,200 5.45 5.45
02-08-05 5.70 5.70 5.35 6,200 5.35 5.35
02-08-02 5.82 5.82 5.50 23,700 5.70 5.70
Date Open High Low Vol Cls adjCls
02-08-01 5.75 5.95 5.75 3,000 5.82 5.82
02-07-31 5.80 5.80 5.75 400 5.75 5.75
02-07-30 5.75 6.00 5.75 22,100 5.79 5.79
02-07-29 5.88 5.88 5.88 0 5.88 5.88
02-07-26 5.60 5.88 5.60 600 5.88 5.88
02-07-25 5.50 5.88 5.50 5,100 5.51 5.51
02-07-24 5.50 5.50 5.50 0 5.50 5.50
02-07-23 5.70 5.70 5.50 2,400 5.50 5.50
02-07-22 5.70 5.72 5.70 6,100 5.70 5.70
Date Open High Low Vol Cls adjCls
02-07-19 5.60 5.89 5.50 6,800 5.62 5.62
02-07-18 5.95 5.95 5.60 7,000 5.65 5.65
02-07-17 5.95 5.95 5.95 300 5.95 5.95
02-07-16 5.34 5.85 5.34 2,200 5.80 5.80
02-07-15 5.73 5.77 5.73 900 5.77 5.77
02-07-12 5.50 5.70 4.99 40,600 5.70 5.70
02-07-11 5.75 5.76 5.50 5,400 5.50 5.50
02-07-10 5.90 5.90 5.80 3,100 5.90 5.90
02-07-09 5.85 5.89 5.61 12,100 5.70 5.70
Date Open High Low Vol Cls adjCls
02-07-08 5.99 6.00 5.85 18,200 5.87 5.87
02-07-05 6.00 6.00 5.73 2,500 5.73 5.73
02-07-03 6.00 6.05 5.77 26,000 5.95 5.95
02-07-02 4.80 6.13 4.80 84,300 6.00 6.00
02-07-01 4.74 4.75 4.60 5,400 4.72 4.72
02-06-28 4.40 4.80 4.40 1,900 4.75 4.75
02-06-27 4.75 4.80 4.75 1,000 4.80 4.80
02-06-26 4.66 4.70 4.66 5,000 4.70 4.70
02-06-25 4.66 4.70 4.66 2,400 4.70 4.70
Date Open High Low Vol Cls adjCls
02-06-24 4.66 4.66 4.66 2,200 4.66 4.66
02-06-21 4.61 4.61 4.61 1,000 4.61 4.61
02-06-20 4.52 4.77 4.52 4,700 4.70 4.70
02-06-19 4.79 4.79 4.49 6,600 4.51 4.51
02-06-18 4.80 5.00 4.80 26,300 4.81 4.81
02-06-17 4.65 4.86 4.63 4,500 4.75 4.75
02-06-14 4.21 4.60 4.21 22,600 4.60 4.60
02-06-13 4.37 4.37 4.37 100 4.37 4.37
02-06-12 4.37 4.37 4.37 200 4.37 4.37
Date Open High Low Vol Cls adjCls
02-06-11 4.34 4.34 4.34 200 4.34 4.34
02-06-10 4.40 4.40 4.40 400 4.40 4.40
02-06-07 4.30 4.45 4.30 2,000 4.45 4.45
02-06-06 4.29 4.29 4.29 500 4.29 4.29
02-06-05 4.19 4.25 4.19 13,500 4.25 4.25
02-06-04 4.15 4.20 4.15 3,200 4.20 4.20
02-06-03 4.20 4.20 4.17 3,000 4.17 4.17
02-05-31 4.10 4.22 4.10 8,500 4.22 4.22
02-05-30 4.01 4.23 4.00 12,300 4.23 4.23
Date Open High Low Vol Cls adjCls
02-05-29 4.23 4.23 4.23 200 4.23 4.23
02-05-28 4.16 4.16 4.16 1,200 4.16 4.16
02-05-24 4.23 4.23 4.10 300 4.10 4.10
02-05-23 3.96 4.22 3.96 1,300 4.22 4.22
02-05-22 4.20 4.23 4.03 3,300 4.03 4.03
02-05-21 4.15 4.15 4.15 1,100 4.15 4.15
02-05-20 3.91 4.38 3.91 1,500 4.38 4.38
02-05-17 4.10 4.10 4.01 1,300 4.01 4.01
02-05-16 4.38 4.40 4.38 1,100 4.40 4.40
Date Open High Low Vol Cls adjCls
02-05-15 4.38 4.38 4.38 0 4.38 4.38
02-05-14 4.03 4.38 4.03 3,500 4.38 4.38
02-05-13 4.04 4.10 4.00 1,800 4.10 4.10
02-05-10 4.25 4.30 3.55 13,300 3.85 3.85
02-05-09 4.36 4.36 4.25 5,100 4.25 4.25
02-05-08 4.55 4.55 4.55 0 4.55 4.55
02-05-07 4.69 4.69 4.36 4,300 4.55 4.55
02-05-06 4.53 4.65 4.53 2,800 4.65 4.65
02-05-03 4.50 4.63 4.50 5,100 4.55 4.55
Date Open High Low Vol Cls adjCls
02-05-02 4.49 4.49 4.35 1,700 4.49 4.49
02-05-01 4.50 4.50 4.40 600 4.40 4.40
02-04-30 4.60 4.79 4.55 1,800 4.70 4.70
02-04-29 4.94 4.94 4.55 4,200 4.74 4.74
02-04-26 4.26 4.95 4.17 15,000 4.95 4.95
02-04-25 3.70 4.35 3.70 12,500 4.35 4.35
02-04-24 3.70 3.70 3.65 1,100 3.65 3.65
02-04-23 3.72 3.72 3.65 2,700 3.67 3.67
02-04-22 3.94 3.94 3.94 1,100 3.94 3.94
Date Open High Low Vol Cls adjCls
02-04-19 3.84 3.95 3.84 2,000 3.95 3.95
02-04-18 3.64 3.64 3.64 0 3.64 3.64
02-04-17 3.64 3.64 3.64 1,600 3.64 3.64
02-04-16 3.66 3.70 3.60 2,500 3.60 3.60
02-04-15 4.05 4.05 4.05 300 4.05 4.05
02-04-12 4.07 4.07 4.07 0 4.07 4.07
02-04-11 3.81 4.07 3.81 1,900 4.07 4.07
02-04-10 3.68 3.95 3.65 10,300 3.65 3.65
02-04-09 3.67 3.69 3.54 800 3.54 3.54
Date Open High Low Vol Cls adjCls
02-04-08 3.75 3.80 3.66 2,300 3.66 3.66
02-04-05 3.35 3.64 2.99 23,800 3.64 3.64
02-04-04 3.35 3.37 3.35 5,500 3.35 3.35
02-04-03 3.45 3.45 3.30 2,800 3.30 3.30
02-04-02 3.58 3.58 3.58 1,700 3.58 3.58
02-04-01 3.58 3.58 3.45 1,200 3.45 3.45
02-03-28 3.43 3.80 3.43 11,700 3.80 3.80
02-03-27 3.40 3.43 3.35 2,400 3.43 3.43
02-03-26 3.43 3.43 3.15 4,900 3.16 3.16
Date Open High Low Vol Cls adjCls
02-03-25 3.47 3.47 3.47 100 3.47 3.47
02-03-22 3.25 3.44 3.16 6,800 3.30 3.30
02-03-21 3.05 3.05 3.05 1,900 3.05 3.05
02-03-20 3.20 3.20 3.04 7,400 3.09 3.09
02-03-19 3.20 3.25 3.15 3,900 3.20 3.20
02-03-18 3.06 3.10 3.06 2,200 3.10 3.10
02-03-15 3.05 3.10 3.05 2,000 3.10 3.10
02-03-14 2.95 2.95 2.95 0 2.95 2.95
02-03-13 2.95 2.95 2.95 200 2.95 2.95
Date Open High Low Vol Cls adjCls
02-03-12 3.00 3.00 3.00 3,800 3.00 3.00
02-03-11 3.00 3.10 3.00 3,500 3.10 3.10
02-03-08 3.01 3.01 2.94 1,400 3.00 3.00
02-03-07 3.05 3.05 3.05 1,200 3.05 3.05
02-03-06 2.89 3.10 2.89 10,200 3.07 3.07
02-03-05 2.94 2.95 2.70 10,400 2.88 2.88
02-03-04 2.78 2.80 2.51 12,200 2.51 2.51
02-03-01 2.74 2.78 2.74 2,800 2.78 2.78
02-02-28 2.70 2.73 2.70 3,500 2.73 2.73
Date Open High Low Vol Cls adjCls
02-02-27 2.74 2.74 2.74 400 2.74 2.74
02-02-26 2.38 2.69 2.38 6,400 2.60 2.60
02-02-25 2.55 2.56 2.50 8,500 2.50 2.50
02-02-22 2.63 2.63 2.63 300 2.63 2.63
02-02-21 2.63 2.69 2.63 900 2.69 2.69
02-02-20 2.51 2.51 2.51 0 2.51 2.51
02-02-19 2.51 2.51 2.51 2,000 2.51 2.51
02-02-15 2.74 2.74 2.53 1,100 2.53 2.53
02-02-14 2.75 2.75 2.67 9,100 2.75 2.75
Date Open High Low Vol Cls adjCls
02-02-13 2.71 2.75 2.70 3,600 2.70 2.70
02-02-12 2.94 2.94 2.94 100 2.94 2.94
02-02-11 2.97 2.97 2.80 12,200 2.80 2.80
02-02-08 2.96 2.99 2.93 2,000 2.99 2.99
02-02-07 3.04 3.04 2.98 4,500 2.98 2.98
02-02-06 3.04 3.04 3.04 0 3.04 3.04
02-02-05 3.05 3.05 3.04 2,200 3.04 3.04
02-02-04 3.14 3.14 3.05 4,700 3.05 3.05
02-02-01 3.05 3.16 3.05 1,300 3.16 3.16
Date Open High Low Vol Cls adjCls
02-01-31 3.10 3.10 3.00 6,300 3.07 3.07
02-01-30 3.19 3.40 3.00 6,500 3.32 3.32
02-01-29 2.84 3.28 2.84 18,500 3.28 3.28
02-01-28 3.00 3.00 2.51 7,400 2.83 2.83
02-01-25 3.00 3.15 3.00 800 3.00 3.00
02-01-24 2.94 3.10 2.89 8,900 3.10 3.10
02-01-23 2.94 2.94 2.80 2,000 2.85 2.85
02-01-22 2.98 2.98 2.98 1,100 2.98 2.98
02-01-18 2.97 2.97 2.97 100 2.97 2.97
Date Open High Low Vol Cls adjCls
02-01-17 2.94 2.94 2.94 100 2.94 2.94
02-01-16 2.94 2.94 2.94 800 2.94 2.94
02-01-15 2.75 2.94 2.73 6,000 2.94 2.94
02-01-14 2.97 2.99 2.75 3,500 2.75 2.75
02-01-11 2.98 2.98 2.89 1,300 2.89 2.89
02-01-10 2.85 2.97 2.82 4,900 2.82 2.82
02-01-09 2.67 2.82 2.67 5,100 2.81 2.81
02-01-08 2.42 2.67 2.42 6,200 2.67 2.67
02-01-07 2.51 2.67 2.35 3,000 2.60 2.60
Date Open High Low Vol Cls adjCls
02-01-04 2.48 2.64 2.48 11,400 2.61 2.61
02-01-03 2.44 2.47 2.44 600 2.47 2.47
02-01-02 2.37 2.37 2.37 2,000 2.37 2.37
01-12-31 2.35 2.51 2.27 7,600 2.41 2.41
01-12-28 2.43 2.75 2.25 21,200 2.35 2.35
01-12-27 2.22 2.75 2.20 223,100 2.40 2.40
01-12-26 2.41 2.48 2.15 20,800 2.48 2.48
01-12-24 2.40 2.41 2.40 1,000 2.41 2.41
01-12-21 2.50 2.50 2.40 3,900 2.50 2.50
Date Open High Low Vol Cls adjCls
01-12-20 2.40 2.70 2.40 3,300 2.70 2.70
01-12-19 2.41 2.90 2.41 5,600 2.50 2.50
01-12-18 2.73 2.90 2.40 7,100 2.70 2.70
01-12-17 2.75 2.84 2.30 12,300 2.70 2.70
01-12-14 2.95 2.95 2.95 200 2.95 2.95
01-12-13 2.90 3.15 2.75 10,800 2.97 2.97
01-12-12 2.60 3.10 2.60 10,700 2.91 2.91
01-12-11 2.84 2.95 2.53 20,400 2.95 2.95
01-12-10 3.00 3.10 2.84 2,600 2.94 2.94
Date Open High Low Vol Cls adjCls
01-12-07 2.51 3.11 2.41 40,100 2.80 2.80
01-12-06 2.69 2.99 2.50 16,300 2.50 2.50
01-12-05 2.50 2.78 2.34 17,800 2.69 2.69
01-12-04 2.79 2.79 2.26 16,500 2.60 2.60
01-12-03 2.95 2.95 2.43 8,300 2.80 2.80
01-11-30 3.15 3.25 3.03 1,900 3.03 3.03
01-11-29 3.32 3.32 3.25 5,200 3.30 3.30
01-11-28 3.30 3.36 3.30 400 3.36 3.36
01-11-27 3.29 3.34 3.24 8,000 3.30 3.30
Date Open High Low Vol Cls adjCls
01-11-26 3.30 3.30 3.27 15,400 3.27 3.27
01-11-23 3.20 3.25 2.88 17,700 3.23 3.23
01-11-21 3.06 3.25 2.89 5,400 3.10 3.10
01-11-20 2.50 3.02 2.50 8,000 3.02 3.02
01-11-19 2.48 2.49 2.48 1,100 2.49 2.49
01-11-16 2.38 2.50 2.35 13,700 2.49 2.49
01-11-15 2.38 2.50 2.20 26,700 2.48 2.48
01-11-14 2.37 2.37 2.37 0 2.37 2.37
01-11-13 2.37 2.37 2.37 0 2.37 2.37
Date Open High Low Vol Cls adjCls
01-11-12 2.40 2.40 2.37 400 2.37 2.37
01-11-09 2.53 2.54 2.42 1,200 2.42 2.42
01-11-08 2.49 2.60 2.49 8,200 2.58 2.58
01-11-07 2.46 2.49 2.42 3,100 2.49 2.49
01-11-06 2.59 2.70 2.58 2,700 2.60 2.60
01-11-05 2.66 2.70 2.41 5,100 2.70 2.70
01-11-02 2.66 2.70 2.41 30,600 2.69 2.69
01-11-01 2.58 2.70 2.50 4,500 2.57 2.57
01-10-31 2.58 2.58 2.45 3,600 2.57 2.57
Date Open High Low Vol Cls adjCls
01-10-30 2.51 2.51 2.45 700 2.45 2.45
01-10-29 2.61 2.65 2.40 10,600 2.60 2.60
01-10-26 2.35 2.60 2.35 14,000 2.58 2.58
01-10-25 2.49 2.55 2.35 2,800 2.55 2.55
01-10-24 2.58 2.58 2.55 2,800 2.56 2.56
01-10-23 2.55 2.55 2.55 0 2.55 2.55
01-10-22 2.45 2.55 2.44 1,400 2.55 2.55
01-10-19 2.63 2.70 2.63 200 2.70 2.70
01-10-18 2.50 2.70 2.50 1,300 2.70 2.70
Date Open High Low Vol Cls adjCls
01-10-17 2.51 2.70 2.50 4,900 2.50 2.50
01-10-16 2.73 2.73 2.73 100 2.73 2.73
01-10-15 2.73 2.73 2.73 400 2.73 2.73
01-10-12 2.55 2.75 2.50 5,900 2.75 2.75
01-10-11 2.64 2.68 2.50 5,600 2.68 2.68
01-10-10 2.50 2.63 2.50 3,500 2.62 2.62
01-10-09 2.42 2.50 2.42 1,300 2.50 2.50
01-10-08 2.46 2.49 2.46 3,500 2.49 2.49
01-10-05 2.40 2.70 2.20 13,700 2.41 2.41
Date Open High Low Vol Cls adjCls
01-10-04 2.50 2.69 2.31 9,700 2.45 2.45
01-10-03 2.52 2.61 2.25 25,100 2.30 2.30
01-10-02 2.70 2.70 2.23 17,200 2.53 2.53
01-10-01 2.75 2.80 2.70 2,500 2.70 2.70
01-09-28 3.00 3.00 2.04 41,200 2.94 2.94
01-09-27 3.20 3.20 2.89 8,500 3.05 3.05
01-09-26 3.45 3.45 3.19 2,400 3.20 3.20
01-09-25 3.39 3.49 3.25 3,300 3.45 3.45
01-09-24 3.40 3.51 3.32 7,100 3.50 3.50
Date Open High Low Vol Cls adjCls
01-09-21 3.40 3.40 3.35 3,400 3.40 3.40
01-09-20 3.39 3.97 3.38 13,100 3.40 3.40
01-09-19 3.76 3.89 3.35 19,900 3.43 3.43
01-09-18 3.71 3.96 3.68 5,000 3.96 3.96
01-09-17 3.90 3.90 3.85 1,400 3.86 3.86
01-09-10 3.94 3.96 3.90 21,800 3.95 3.95
01-09-07 3.95 4.00 3.76 50,200 4.00 4.00
01-09-06 3.95 3.95 3.95 4,500 3.95 3.95
01-09-05 3.97 3.97 3.97 800 3.97 3.97
Date Open High Low Vol Cls adjCls
01-09-04 4.17 4.17 3.95 7,200 3.95 3.95
01-08-31 4.00 4.13 4.00 3,000 4.13 4.13
01-08-30 3.97 3.97 3.95 3,000 3.95 3.95
01-08-29 4.04 4.04 3.97 500 3.97 3.97
01-08-28 4.21 4.21 3.96 5,200 3.97 3.97
01-08-27 4.06 4.25 4.05 10,000 4.19 4.19
01-08-24 4.10 4.10 4.10 1,000 4.10 4.10
01-08-23 4.10 4.10 4.10 2,800 4.10 4.10
01-08-22 4.22 4.22 3.90 1,800 4.13 4.13
Date Open High Low Vol Cls adjCls
01-08-21 4.40 4.40 4.40 0 4.40 4.40
01-08-20 4.20 4.40 4.20 3,400 4.40 4.40
01-08-17 3.97 4.15 3.92 52,700 4.15 4.15
01-08-16 3.90 3.90 3.90 200 3.90 3.90
01-08-15 3.91 4.00 3.90 5,100 4.00 4.00
01-08-14 3.90 3.90 3.86 7,500 3.90 3.90
01-08-13 3.99 4.06 3.94 2,500 4.06 4.06
01-08-10 4.05 4.06 3.92 12,200 4.00 4.00
01-08-09 4.27 4.27 4.00 3,900 4.00 4.00
Date Open High Low Vol Cls adjCls
01-08-08 4.33 4.33 3.94 10,100 4.00 4.00
01-08-07 4.06 4.35 4.06 12,600 4.27 4.27
01-08-06 4.22 4.22 4.22 0 4.22 4.22
01-08-03 4.15 4.24 4.15 5,200 4.22 4.22
01-08-02 4.11 4.14 4.00 800 4.14 4.14
01-08-01 4.53 4.53 4.19 6,000 4.19 4.19
01-07-31 3.92 4.22 3.90 221,400 4.19 4.19
01-07-30 4.09 4.09 3.91 500 3.91 3.91
01-07-27 4.26 4.30 4.10 13,400 4.15 4.15
Date Open High Low Vol Cls adjCls
01-07-26 4.21 4.30 4.10 300 4.30 4.30
01-07-25 3.87 4.52 3.87 1,700 4.52 4.52
01-07-24 4.56 4.76 3.70 29,900 3.70 3.70
01-07-23 4.56 4.56 4.56 400 4.56 4.56
01-07-20 4.72 4.72 4.63 1,100 4.63 4.63
01-07-19 4.25 4.80 4.25 1,200 4.74 4.74
01-07-18 4.06 4.21 4.06 2,400 4.21 4.21
01-07-17 4.19 4.19 4.00 11,100 4.00 4.00
01-07-16 4.61 4.61 4.20 7,500 4.20 4.20
Date Open High Low Vol Cls adjCls
01-07-13 4.61 4.61 4.61 100 4.61 4.61
01-07-12 4.57 4.85 4.50 2,400 4.85 4.85
01-07-11 4.85 4.86 4.28 3,500 4.28 4.28
01-07-10 4.86 4.86 4.86 0 4.86 4.86
01-07-09 4.86 4.86 4.86 0 4.86 4.86
01-07-06 4.86 4.86 4.86 0 4.86 4.86
01-07-05 4.83 4.86 4.83 1,000 4.86 4.86
01-07-03 4.99 4.99 4.76 1,300 4.77 4.77
01-07-02 4.85 5.04 4.85 2,500 5.04 5.04
Date Open High Low Vol Cls adjCls
01-06-29 4.60 4.85 4.60 900 4.85 4.85
01-06-28 4.94 4.95 4.55 400 4.92 4.92
01-06-27 4.34 4.60 4.25 2,500 4.60 4.60
01-06-26 4.30 4.35 4.05 17,500 4.35 4.35
01-06-25 4.40 4.80 4.20 14,600 4.30 4.30
01-06-22 5.14 5.14 4.45 10,400 4.45 4.45
01-06-21 5.18 5.18 5.10 1,300 5.10 5.10
01-06-20 5.46 5.46 5.00 10,900 5.22 5.22
01-06-19 5.69 5.69 5.46 3,500 5.46 5.46
Date Open High Low Vol Cls adjCls
01-06-18 5.69 5.69 5.69 200 5.69 5.69
01-06-15 5.75 5.75 5.70 400 5.70 5.70
01-06-14 5.77 5.77 5.75 1,800 5.75 5.75
01-06-13 5.92 5.92 5.75 4,800 5.75 5.75
01-06-12 5.92 5.92 5.92 600 5.92 5.92
01-06-11 6.09 6.10 5.88 5,500 5.92 5.92
01-06-08 6.05 6.05 6.05 300 6.05 6.05
01-06-07 5.90 6.05 5.85 61,100 6.05 6.05
01-06-06 5.85 5.91 5.85 2,600 5.91 5.91
Date Open High Low Vol Cls adjCls
01-06-05 5.80 5.80 5.80 200 5.80 5.80
01-06-04 5.75 5.79 5.64 11,500 5.75 5.75
01-06-01 5.80 5.80 5.78 1,000 5.80 5.80
01-05-31 5.89 5.90 5.78 7,500 5.78 5.78
01-05-30 6.14 6.14 5.89 2,300 5.89 5.89
01-05-29 6.22 6.22 6.14 7,100 6.17 6.17
01-05-25 6.28 6.28 6.19 4,200 6.19 6.19
01-05-24 6.30 6.30 6.28 1,400 6.28 6.28
01-05-23 6.35 6.35 6.28 5,200 6.30 6.30
Date Open High Low Vol Cls adjCls
01-05-22 6.42 6.42 6.35 1,000 6.35 6.35
01-05-21 6.39 6.48 6.38 4,800 6.39 6.39
01-05-18 6.18 6.40 6.10 9,900 6.40 6.40
01-05-17 6.09 6.18 6.08 2,100 6.18 6.18
01-05-16 6.00 6.00 6.00 6,800 6.00 6.00
01-05-15 5.92 6.19 5.91 8,100 6.00 6.00
01-05-14 5.92 5.95 5.92 1,500 5.95 5.95
01-05-11 5.94 5.98 5.93 6,300 5.95 5.95
01-05-10 5.99 5.99 5.99 300 5.99 5.99
Date Open High Low Vol Cls adjCls
01-05-09 6.00 6.00 5.94 4,400 6.00 6.00
01-05-08 6.00 6.01 5.95 3,100 6.00 6.00
01-05-07 6.00 6.10 5.95 8,200 6.00 6.00
01-05-04 5.94 6.02 5.94 5,300 6.02 6.02
01-05-03 5.72 5.90 5.60 7,000 5.90 5.90
01-05-02 5.80 5.80 5.58 6,700 5.75 5.75
01-05-01 5.60 5.62 5.44 9,600 5.50 5.50
01-04-30 5.99 5.99 5.57 5,900 5.57 5.57
01-04-27 5.99 6.00 5.99 400 5.99 5.99
Date Open High Low Vol Cls adjCls
01-04-26 6.13 6.26 5.98 6,700 5.99 5.99
01-04-25 6.12 6.34 6.12 6,600 6.34 6.34
01-04-24 6.24 6.24 6.24 200 6.24 6.24
01-04-23 6.15 6.15 6.15 0 6.15 6.15
01-04-20 6.15 6.15 6.15 300 6.15 6.15
01-04-19 6.01 6.19 6.01 1,600 6.19 6.19
01-04-18 6.00 6.00 5.98 1,300 6.00 6.00
01-04-17 5.95 5.95 5.95 0 5.95 5.95
01-04-16 5.95 5.95 5.95 1,200 5.95 5.95
Date Open High Low Vol Cls adjCls
01-04-12 5.99 5.99 5.98 600 5.98 5.98
01-04-11 5.98 5.98 5.81 1,800 5.81 5.81
01-04-10 5.47 5.87 5.47 1,900 5.87 5.87
01-04-09 5.56 5.75 5.38 2,100 5.75 5.75
01-04-06 5.19 5.38 5.13 3,900 5.38 5.38
01-04-05 5.13 5.25 5.13 1,500 5.25 5.25
01-04-04 4.88 5.00 4.81 4,000 5.00 5.00
01-04-03 5.63 5.63 4.50 14,500 4.88 4.88
01-04-02 7.13 7.25 5.75 15,500 5.75 5.75
Date Open High Low Vol Cls adjCls
01-03-30 7.27 7.31 7.25 2,700 7.31 7.31
01-03-29 7.31 7.31 7.25 1,600 7.25 7.25
01-03-28 7.31 7.31 7.31 0 7.31 7.31
01-03-27 7.31 7.44 7.31 2,600 7.31 7.31
01-03-26 7.31 7.44 7.31 7,600 7.31 7.31
01-03-23 7.31 7.44 7.31 2,100 7.31 7.31
01-03-22 7.38 7.38 7.31 4,000 7.31 7.31
01-03-21 7.50 7.50 7.31 6,400 7.39 7.39
01-03-20 7.75 7.75 7.56 2,400 7.56 7.56
Date Open High Low Vol Cls adjCls
01-03-19 7.61 7.63 7.61 2,000 7.63 7.63
01-03-16 7.50 7.50 7.50 500 7.50 7.50
01-03-15 7.38 7.44 7.38 4,800 7.44 7.44
01-03-14 7.56 7.56 7.25 11,000 7.50 7.50
01-03-13 7.56 7.56 7.56 200 7.56 7.56
01-03-12 7.58 7.58 7.56 400 7.56 7.56
01-03-09 7.56 7.75 7.31 12,600 7.56 7.56
01-03-08 7.70 7.70 7.56 2,700 7.56 7.56
01-03-07 7.75 7.75 7.75 1,200 7.75 7.75
Date Open High Low Vol Cls adjCls
01-03-06 7.75 7.75 7.75 500 7.75 7.75
01-03-05 7.75 7.75 7.75 0 7.75 7.75
01-03-02 7.75 7.75 7.75 0 7.75 7.75
01-03-01 7.78 7.78 7.75 2,200 7.75 7.75
01-02-28 7.69 7.77 7.69 6,400 7.75 7.75
01-02-27 7.63 7.63 7.63 100 7.63 7.63
01-02-26 7.56 7.75 7.56 3,700 7.69 7.69
01-02-23 7.88 7.88 7.41 9,100 7.50 7.50
01-02-22 8.06 8.06 7.81 1,800 7.88 7.88
Date Open High Low Vol Cls adjCls
01-02-21 8.00 8.13 8.00 500 8.13 8.13
01-02-20 8.13 8.25 8.00 3,500 8.25 8.25
01-02-16 8.06 8.06 8.06 300 8.06 8.06
01-02-15 8.16 8.25 8.16 500 8.25 8.25
01-02-14 8.16 8.16 8.06 2,800 8.06 8.06
01-02-13 8.13 8.13 8.13 1,500 8.13 8.13
01-02-12 8.00 8.02 8.00 400 8.02 8.02
01-02-09 8.02 8.02 8.02 100 8.02 8.02
01-02-08 8.00 8.00 8.00 1,500 8.00 8.00
Date Open High Low Vol Cls adjCls
01-02-07 8.00 8.00 8.00 5,800 8.00 8.00
01-02-06 8.13 8.13 8.13 1,000 8.13 8.13
01-02-05 8.13 8.13 8.13 100 8.13 8.13
01-02-02 8.23 8.23 8.13 300 8.13 8.13
01-02-01 8.13 8.25 8.13 200 8.25 8.25
01-01-31 8.03 8.25 8.03 4,100 8.25 8.25
01-01-30 8.00 8.13 8.00 3,600 8.13 8.13
01-01-29 8.00 8.00 7.88 10,400 7.88 7.88
01-01-26 7.97 8.00 7.88 2,100 8.00 8.00
Date Open High Low Vol Cls adjCls
01-01-25 7.81 8.00 7.69 12,700 7.75 7.75
01-01-24 7.56 7.97 7.56 39,200 7.97 7.97
01-01-23 7.63 7.63 7.63 300 7.63 7.63
01-01-22 7.56 7.56 7.56 100 7.56 7.56
01-01-19 7.56 7.56 7.56 0 7.56 7.56
01-01-18 7.64 7.75 7.50 23,400 7.56 7.56
01-01-17 7.77 8.00 7.75 4,300 7.75 7.75
01-01-16 7.06 7.75 7.06 11,500 7.75 7.75
01-01-12 6.94 7.00 6.94 7,600 7.00 7.00
Date Open High Low Vol Cls adjCls
01-01-11 6.88 7.00 6.88 1,100 6.94 6.94
01-01-10 6.89 7.00 6.89 43,700 7.00 7.00
01-01-09 5.86 7.13 5.81 186,600 7.00 7.00
01-01-08 5.75 5.88 5.50 9,600 5.69 5.69
01-01-05 5.88 5.88 5.63 4,400 5.66 5.66
01-01-04 5.88 5.88 5.69 6,200 5.69 5.69
01-01-03 5.75 6.00 5.75 3,200 5.88 5.88
01-01-02 5.36 5.75 5.19 3,100 5.75 5.75
00-12-29 5.08 5.38 5.06 43,200 5.31 5.31
Date Open High Low Vol Cls adjCls
00-12-28 5.13 5.38 5.06 4,200 5.25 5.25
00-12-27 4.31 5.13 4.31 46,900 5.00 5.00
00-12-26 5.06 5.06 4.31 48,400 4.38 4.38
00-12-22 5.00 5.25 4.75 38,400 5.19 5.19
00-12-21 4.64 4.88 4.13 41,100 4.75 4.75
00-12-20 5.02 5.13 4.75 27,600 4.75 4.75
00-12-19 5.06 5.25 5.06 6,500 5.13 5.13
00-12-18 5.38 5.38 5.00 8,000 5.06 5.06
00-12-15 5.34 5.38 5.25 20,400 5.28 5.28
Date Open High Low Vol Cls adjCls
00-12-14 5.36 5.56 5.25 31,500 5.38 5.38
00-12-13 5.25 5.38 5.00 16,000 5.38 5.38
00-12-12 5.50 5.81 5.25 74,400 5.50 5.50
00-12-11 5.47 5.50 5.47 8,400 5.50 5.50
00-12-08 5.55 5.56 5.38 17,500 5.50 5.50
00-12-07 5.44 5.56 5.38 37,900 5.50 5.50
00-12-06 5.27 5.88 5.25 63,400 5.44 5.44
00-12-05 5.27 5.56 5.25 11,100 5.31 5.31
00-12-04 5.38 5.38 5.25 9,800 5.38 5.38
Date Open High Low Vol Cls adjCls
00-12-01 5.27 5.38 5.25 10,200 5.38 5.38
00-11-30 5.27 5.38 5.25 11,900 5.38 5.38
00-11-29 5.44 5.56 5.38 3,200 5.38 5.38
00-11-28 5.31 5.38 5.19 14,300 5.38 5.38
00-11-27 5.38 5.50 5.31 22,300 5.38 5.38
00-11-24 5.38 5.38 5.38 0 5.38 5.38
00-11-22 5.39 5.44 5.38 20,100 5.38 5.38
00-11-21 5.44 5.50 5.25 26,900 5.38 5.38
00-11-20 5.39 5.50 5.38 14,900 5.50 5.50
Date Open High Low Vol Cls adjCls
00-11-17 6.13 6.19 5.44 78,500 5.50 5.50
00-11-16 6.19 6.19 5.06 66,300 5.63 5.63
00-11-15 6.19 6.44 6.19 3,700 6.19 6.19
00-11-14 6.56 6.94 6.31 15,200 6.31 6.31
00-11-13 6.50 6.75 6.31 8,300 6.56 6.56
00-11-10 6.75 6.94 6.56 12,900 6.94 6.94
00-11-09 6.94 6.94 6.75 900 6.75 6.75
00-11-08 6.97 7.00 6.97 1,400 7.00 7.00
00-11-07 7.23 7.23 7.23 0 7.23 7.23
Date Open High Low Vol Cls adjCls
00-11-06 7.23 7.23 7.23 500 7.23 7.23
00-11-03 6.94 6.94 6.94 400 6.94 6.94
00-11-02 7.00 7.00 7.00 1,100 7.00 7.00
00-11-01 7.50 7.50 7.50 0 7.50 7.50
00-10-31 6.88 7.50 6.88 4,200 7.50 7.50
00-10-30 6.38 6.69 6.25 5,800 6.25 6.25
00-10-27 7.16 7.22 6.13 12,000 6.38 6.38
00-10-26 7.75 7.75 7.25 11,600 7.25 7.25
00-10-25 7.75 7.75 7.75 0 7.75 7.75
Date Open High Low Vol Cls adjCls
00-10-24 7.75 7.75 7.75 1,200 7.75 7.75
00-10-23 7.27 7.27 7.27 0 7.27 7.27
00-10-20 7.27 7.27 7.27 400 7.27 7.27
00-10-19 7.50 7.50 7.50 300 7.50 7.50
00-10-18 7.81 7.81 7.25 700 7.27 7.27
00-10-17 8.13 8.13 7.38 8,500 7.38 7.38
00-10-16 8.00 8.38 8.00 14,600 8.06 8.06
00-10-13 8.00 8.00 8.00 2,800 8.00 8.00
00-10-12 8.25 8.25 8.00 5,000 8.00 8.00
Date Open High Low Vol Cls adjCls
00-10-11 8.25 8.25 8.00 600 8.00 8.00
00-10-10 8.88 8.94 8.38 4,300 8.38 8.38
00-10-09 8.25 8.75 8.13 4,000 8.75 8.75
00-10-06 8.50 8.50 8.50 100 8.50 8.50
00-10-05 8.50 8.69 8.50 3,200 8.50 8.50
00-10-04 8.50 8.50 8.50 100 8.50 8.50
00-10-03 8.50 8.50 8.50 1,000 8.50 8.50
00-10-02 8.88 8.88 8.38 900 8.81 8.81
00-09-29 8.81 8.81 8.81 600 8.81 8.81
Date Open High Low Vol Cls adjCls
00-09-28 8.94 9.00 8.84 18,600 8.94 8.94
00-09-27 8.81 8.91 8.63 2,800 8.63 8.63
00-09-26 8.56 8.75 8.56 3,100 8.63 8.63
00-09-25 8.94 9.00 8.50 8,700 8.66 8.66
00-09-22 8.94 8.94 8.94 0 8.94 8.94
00-09-21 8.94 8.94 8.94 1,200 8.94 8.94
00-09-20 8.88 9.19 8.88 7,400 9.00 9.00
00-09-19 9.00 9.00 8.88 6,300 9.00 9.00
00-09-18 9.19 9.19 9.00 3,900 9.00 9.00
Date Open High Low Vol Cls adjCls
00-09-15 9.00 9.31 9.00 9,300 9.00 9.00
00-09-14 9.00 9.25 8.94 46,500 9.19 9.19
00-09-13 9.00 9.06 9.00 1,200 9.06 9.06
00-09-12 9.00 9.25 8.88 52,100 9.25 9.25
00-09-11 8.81 9.00 8.81 10,700 8.81 8.81
00-09-08 8.81 8.81 8.81 1,500 8.81 8.81
00-09-07 8.75 8.75 8.75 400 8.75 8.75
00-09-06 8.97 8.97 8.63 6,900 8.63 8.63
00-09-05 8.88 9.00 8.88 29,800 8.94 8.94
Date Open High Low Vol Cls adjCls
00-09-01 8.63 8.88 8.63 8,800 8.75 8.75
00-08-31 8.63 8.69 8.63 5,300 8.69 8.69
00-08-30 8.81 8.81 8.50 6,300 8.63 8.63
00-08-29 8.75 8.88 8.63 3,100 8.63 8.63
00-08-28 8.81 8.81 8.75 2,500 8.75 8.75
00-08-25 8.75 8.86 8.75 700 8.86 8.86
00-08-24 8.53 8.75 8.53 2,100 8.75 8.75
00-08-23 8.75 8.75 8.63 1,100 8.63 8.63
00-08-22 8.63 8.63 8.38 7,700 8.63 8.63
Date Open High Low Vol Cls adjCls
00-08-21 8.75 8.75 8.75 4,500 8.75 8.75
00-08-18 8.75 9.00 8.75 9,100 8.75 8.75
00-08-17 8.75 8.75 8.50 800 8.63 8.63
00-08-16 8.88 8.88 8.88 0 8.88 8.88
00-08-15 8.88 8.88 8.88 0 8.88 8.88
00-08-14 8.91 9.00 8.88 5,100 8.88 8.88
00-08-11 9.00 9.06 9.00 12,400 9.00 9.00
00-08-10 9.00 9.00 9.00 8,000 9.00 9.00
00-08-09 9.00 9.00 8.81 17,100 8.95 8.95
Date Open High Low Vol Cls adjCls
00-08-08 8.75 8.94 8.75 4,100 8.94 8.94
00-08-07 8.75 8.75 8.75 6,700 8.75 8.75
00-08-04 8.94 8.94 8.75 1,300 8.75 8.75
00-08-03 8.75 9.00 8.31 16,600 8.88 8.88
00-08-02 8.84 8.84 8.75 600 8.75 8.75
00-08-01 8.94 8.97 8.94 2,600 8.97 8.97
00-07-31 9.00 9.00 9.00 1,000 9.00 9.00
00-07-28 9.00 9.00 9.00 2,400 9.00 9.00
00-07-27 8.50 10.06 8.50 84,100 9.25 9.25
Date Open High Low Vol Cls adjCls
00-07-26 8.50 8.63 8.25 4,100 8.63 8.63
00-07-25 8.88 8.88 8.25 7,500 8.25 8.25
00-07-24 8.94 9.00 8.88 7,900 8.88 8.88
00-07-21 9.25 9.25 9.00 12,000 9.00 9.00
00-07-20 9.31 9.31 9.00 7,600 9.00 9.00
00-07-19 9.06 9.13 9.00 7,300 9.13 9.13
00-07-18 8.81 9.00 8.81 14,500 9.00 9.00
00-07-17 9.00 9.13 8.63 21,700 8.81 8.81
00-07-14 9.03 9.03 8.75 2,800 8.75 8.75
Date Open High Low Vol Cls adjCls
00-07-13 9.06 9.13 9.03 8,300 9.03 9.03
00-07-12 9.75 9.91 8.88 108,600 9.13 9.13
00-07-11 9.13 9.50 9.13 20,200 9.38 9.38
00-07-10 8.56 9.13 8.55 7,900 9.06 9.06
00-07-07 9.03 9.06 9.00 24,300 9.00 9.00
00-07-06 8.56 9.00 8.56 42,700 9.00 9.00
00-07-05 8.44 8.63 8.44 21,000 8.56 8.56
00-07-03 8.38 8.50 8.38 800 8.50 8.50
00-06-30 8.56 8.59 8.50 4,400 8.50 8.50
Date Open High Low Vol Cls adjCls
00-06-29 8.44 8.63 8.44 37,300 8.56 8.56
00-06-28 8.75 8.75 8.50 9,200 8.50 8.50
00-06-27 8.56 8.69 8.56 23,500 8.69 8.69
00-06-26 8.63 8.75 8.50 16,600 8.56 8.56
00-06-23 8.75 8.81 8.75 13,900 8.75 8.75
00-06-22 8.81 8.81 8.75 30,900 8.75 8.75
00-06-21 8.75 8.75 8.75 1,200 8.75 8.75
00-06-20 8.69 8.75 8.69 1,200 8.75 8.75
00-06-19 8.75 8.75 8.69 28,200 8.69 8.69
Date Open High Low Vol Cls adjCls
00-06-16 8.84 8.84 8.69 5,900 8.69 8.69
00-06-15 8.69 8.75 8.69 5,200 8.75 8.75
00-06-14 8.84 8.84 8.69 8,700 8.75 8.75
00-06-13 8.91 8.94 8.75 11,200 8.94 8.94
00-06-12 8.84 8.98 8.72 3,600 8.75 8.75
00-06-09 8.66 9.13 8.64 5,700 8.88 8.88
00-06-08 8.50 8.63 8.50 7,200 8.56 8.56
00-06-07 8.50 8.56 8.50 11,100 8.56 8.56
00-06-06 8.63 8.63 8.56 10,000 8.63 8.63
Date Open High Low Vol Cls adjCls
00-06-05 8.56 8.63 8.53 27,700 8.63 8.63
00-06-02 8.53 8.53 8.53 400 8.53 8.53
00-06-01 8.63 8.63 8.63 4,900 8.63 8.63
00-05-31 8.53 8.69 8.53 2,700 8.69 8.69
00-05-30 8.52 8.75 8.52 8,700 8.63 8.63
00-05-26 8.25 8.75 8.25 7,300 8.75 8.75
00-05-25 8.25 8.56 8.25 12,300 8.25 8.25
00-05-24 8.31 8.31 8.25 4,800 8.25 8.25
00-05-23 8.13 8.38 8.13 800 8.25 8.25
Date Open High Low Vol Cls adjCls
00-05-22 8.25 8.50 8.13 1,700 8.44 8.44
00-05-19 8.13 8.13 8.13 0 8.13 8.13
00-05-18 8.13 8.25 8.13 27,900 8.13 8.13
00-05-17 8.13 8.19 8.13 9,000 8.19 8.19
00-05-16 8.06 8.31 8.00 28,200 8.13 8.13
00-05-15 7.06 8.13 7.06 21,700 8.13 8.13
00-05-12 7.06 7.19 7.00 7,000 7.13 7.13
00-05-11 7.25 7.25 7.13 3,800 7.19 7.19
00-05-10 7.25 7.28 7.13 55,800 7.13 7.13
Date Open High Low Vol Cls adjCls
00-05-09 7.38 7.38 7.25 111,100 7.31 7.31
00-05-08 7.50 7.50 7.00 31,800 7.38 7.38
00-05-05 7.13 7.50 7.13 1,400 7.50 7.50
00-05-04 7.31 7.50 7.13 10,500 7.38 7.38
00-05-03 7.69 7.75 7.13 10,500 7.13 7.13
00-05-02 7.63 8.13 7.63 1,800 7.88 7.88
00-05-01 7.72 7.94 7.69 10,700 7.94 7.94
00-04-28 8.38 8.94 7.63 21,900 7.75 7.75
00-04-27 9.38 9.38 8.19 138,500 8.38 8.38
Date Open High Low Vol Cls adjCls
00-04-26 9.50 9.50 9.00 28,600 9.38 9.38
00-04-25 9.38 9.50 8.63 57,400 9.50 9.50
00-04-24 9.13 9.38 9.13 11,100 9.25 9.25
00-04-20 9.00 9.13 8.75 2,400 9.13 9.13
00-04-19 9.16 9.50 9.13 19,100 9.50 9.50
00-04-18 8.25 9.31 8.25 22,500 9.31 9.31
00-04-17 8.58 9.00 8.19 23,000 9.00 9.00
00-04-14 9.34 9.41 8.56 44,700 8.56 8.56
00-04-13 9.06 9.88 9.06 38,600 9.38 9.38
Date Open High Low Vol Cls adjCls
00-04-12 9.25 9.88 9.25 14,100 9.25 9.25
00-04-11 8.91 9.75 8.88 22,400 9.31 9.31
00-04-10 9.00 9.75 9.00 1,500 9.75 9.75
00-04-07 9.00 9.75 8.91 11,400 9.25 9.25
00-04-06 9.63 9.63 9.19 12,900 9.63 9.63
00-04-05 9.00 9.50 9.00 13,300 9.50 9.50
00-04-04 8.88 9.13 8.88 25,900 9.00 9.00
00-04-03 9.25 9.75 8.88 20,000 8.88 8.88
00-03-31 8.88 9.50 8.88 46,900 9.50 9.50
Date Open High Low Vol Cls adjCls
00-03-30 8.88 9.13 8.88 13,800 9.13 9.13
00-03-29 8.94 9.00 8.88 15,600 9.00 9.00
00-03-28 8.88 9.00 8.88 19,600 8.88 8.88
00-03-27 9.00 9.00 8.88 5,000 8.88 8.88
00-03-24 8.88 9.00 8.88 19,900 9.00 9.00
00-03-23 8.88 9.00 8.88 5,100 8.88 8.88
00-03-22 9.00 9.13 8.88 3,500 9.13 9.13
00-03-21 9.03 9.19 8.88 6,400 8.94 8.94
00-03-20 9.19 9.50 8.94 23,900 9.00 9.00
Date Open High Low Vol Cls adjCls
00-03-17 9.06 9.13 8.75 31,600 9.06 9.06
00-03-16 8.88 9.19 8.88 7,000 9.00 9.00
00-03-15 9.19 9.19 9.00 1,400 9.13 9.13
00-03-14 8.88 9.25 8.88 15,700 9.13 9.13
00-03-13 8.88 9.00 8.88 5,300 8.88 8.88
00-03-10 9.31 9.31 8.88 5,200 8.88 8.88
00-03-09 9.06 9.50 8.88 24,700 9.25 9.25
00-03-08 8.88 9.50 8.88 14,100 8.88 8.88
00-03-07 9.13 9.38 8.88 14,200 9.00 9.00
Date Open High Low Vol Cls adjCls
00-03-06 9.25 9.38 8.88 18,100 9.38 9.38
00-03-03 9.00 9.13 8.94 6,600 9.13 9.13
00-03-02 8.88 9.06 8.88 1,100 8.94 8.94
00-03-01 9.06 9.13 8.88 4,400 9.13 9.13
00-02-29 8.88 9.25 8.88 1,700 9.25 9.25
00-02-28 9.13 9.13 8.88 17,700 9.00 9.00
00-02-25 9.50 9.50 8.88 19,300 9.25 9.25
00-02-24 9.00 9.50 8.88 14,000 8.88 8.88
00-02-23 9.00 9.63 9.00 7,800 9.13 9.13
Date Open High Low Vol Cls adjCls
00-02-22 9.25 9.69 9.00 7,700 9.69 9.69
00-02-18 9.00 9.44 9.00 16,100 9.25 9.25
00-02-17 9.50 9.50 9.13 10,300 9.25 9.25
00-02-16 9.47 9.75 9.19 16,200 9.38 9.38
00-02-15 8.88 9.63 8.88 5,000 9.50 9.50
00-02-14 9.31 9.75 8.89 8,200 9.56 9.56
00-02-11 9.00 9.38 8.88 9,400 9.00 9.00
00-02-10 9.25 9.63 9.13 3,100 9.63 9.63
00-02-09 9.31 9.81 9.19 41,900 9.75 9.75
Date Open High Low Vol Cls adjCls
00-02-08 9.00 9.00 9.00 2,000 9.00 9.00
00-02-07 9.14 9.81 8.91 10,700 9.81 9.81
00-02-04 8.91 9.38 8.88 15,200 8.88 8.88
00-02-03 8.91 9.25 8.91 7,900 9.25 9.25
00-02-02 9.00 9.06 8.88 26,000 8.92 8.92
00-02-01 8.94 9.06 8.50 20,100 8.88 8.88
00-01-31 8.88 9.06 8.75 22,800 8.88 8.88
00-01-28 8.88 8.97 8.50 13,200 8.75 8.75
00-01-27 9.94 10.00 8.50 71,300 9.00 9.00
Date Open High Low Vol Cls adjCls
00-01-26 9.91 10.00 9.75 4,300 9.75 9.75
00-01-25 10.19 10.19 10.00 1,500 10.00 10.00
00-01-24 10.94 11.00 10.13 4,200 10.25 10.25
00-01-21 9.69 11.19 9.50 78,400 10.25 10.25
00-01-20 9.28 9.63 9.28 7,300 9.50 9.50
00-01-19 9.56 9.56 9.44 15,000 9.50 9.50
00-01-18 9.63 9.75 9.00 6,800 9.00 9.00
00-01-14 8.69 9.50 8.69 23,000 8.75 8.75
00-01-13 8.75 9.19 8.63 24,500 9.00 9.00
Date Open High Low Vol Cls adjCls
00-01-12 9.00 9.19 8.50 5,900 8.88 8.88
00-01-11 8.38 10.00 8.13 6,600 8.13 8.13
00-01-10 9.44 10.00 8.25 10,800 8.56 8.56
00-01-07 9.06 9.50 8.88 8,300 9.50 9.50
00-01-06 8.97 9.06 8.88 6,900 8.88 8.88
00-01-05 8.88 9.06 8.75 27,700 9.06 9.06
00-01-04 8.94 9.25 8.63 19,200 8.94 8.94
00-01-03 9.06 9.44 9.06 35,800 9.25 9.25
99-12-31 7.88 9.25 7.88 37,300 9.00 9.00
Date Open High Low Vol Cls adjCls
99-12-30 8.03 8.50 7.66 19,400 7.66 7.66
99-12-29 7.63 8.50 7.50 13,800 8.50 8.50
99-12-28 7.41 7.69 7.31 16,000 7.59 7.59
99-12-27 7.50 7.50 7.25 3,800 7.34 7.34
99-12-23 7.50 7.50 7.25 31,000 7.50 7.50
99-12-22 7.50 7.50 7.13 6,600 7.38 7.38
99-12-21 7.50 7.63 7.13 12,500 7.13 7.13
99-12-20 7.38 7.75 7.38 10,200 7.50 7.50
99-12-17 7.19 7.75 7.13 8,900 7.38 7.38
Date Open High Low Vol Cls adjCls
99-12-16 7.19 7.63 7.19 23,300 7.25 7.25
99-12-15 7.50 7.56 7.38 23,900 7.38 7.38
99-12-14 7.28 7.44 7.25 8,300 7.38 7.38
99-12-13 7.31 7.38 7.00 13,400 7.19 7.19
99-12-10 7.75 7.75 7.50 6,400 7.50 7.50
99-12-09 7.50 8.00 7.50 4,200 7.50 7.50
99-12-08 7.38 7.63 7.38 9,900 7.63 7.63
99-12-07 7.50 7.56 7.38 7,500 7.38 7.38
99-12-06 7.00 7.50 7.00 5,200 7.00 7.00
Date Open High Low Vol Cls adjCls
99-12-03 7.13 7.50 7.00 5,700 7.50 7.50
99-12-02 7.50 7.50 7.00 5,700 7.00 7.00
99-12-01 7.50 7.50 7.13 2,400 7.13 7.13
99-11-30 7.50 7.88 7.25 14,700 7.88 7.88
99-11-29 7.50 7.69 7.50 2,500 7.69 7.69
99-11-26 7.50 7.50 7.50 400 7.50 7.50
99-11-24 7.88 7.88 7.75 1,700 7.75 7.75
99-11-23 7.63 7.63 7.50 3,000 7.50 7.50
99-11-22 7.81 7.88 7.63 10,200 7.63 7.63
Date Open High Low Vol Cls adjCls
99-11-19 7.94 7.94 7.63 4,700 7.63 7.63
99-11-18 7.63 8.00 7.50 7,300 8.00 8.00
99-11-17 8.00 8.25 7.75 15,300 8.25 8.25
99-11-16 8.25 8.25 8.00 3,700 8.00 8.00
99-11-15 8.22 8.22 7.63 13,900 8.00 8.00
99-11-12 8.38 8.38 7.50 19,100 8.00 8.00
99-11-11 8.38 8.38 7.75 900 8.00 8.00
99-11-10 8.91 8.91 7.81 10,400 8.13 8.13
99-11-09 9.13 9.13 8.56 2,400 8.75 8.75
Date Open High Low Vol Cls adjCls
99-11-08 8.75 9.13 8.50 2,800 8.50 8.50
99-11-05 9.50 9.75 8.00 42,500 8.75 8.75
99-11-04 9.97 10.00 8.31 151,700 9.13 9.13
99-11-03 6.58 7.33 6.58 14,800 7.33 7.33
99-11-02 7.41 7.50 7.00 15,900 7.00 7.00
99-11-01 7.81 7.81 6.75 11,700 7.50 7.50
99-10-29 7.50 7.88 7.50 4,900 7.88 7.88
99-10-28 7.50 7.88 7.50 1,700 7.88 7.88
99-10-27 7.44 7.69 7.38 5,100 7.63 7.63
Date Open High Low Vol Cls adjCls
99-10-26 7.50 7.50 7.44 1,300 7.44 7.44
99-10-25 7.50 7.50 7.44 6,000 7.50 7.50
99-10-22 7.38 7.38 7.38 500 7.38 7.38
99-10-21 7.31 7.31 7.31 0 7.31 7.31
99-10-20 7.31 7.31 7.31 0 7.31 7.31
99-10-19 7.75 7.75 7.25 19,700 7.31 7.31
99-10-18 7.94 7.94 7.44 6,700 7.63 7.63
99-10-15 8.00 8.00 8.00 0 8.00 8.00
99-10-14 8.34 8.34 7.75 4,900 8.00 8.00
Date Open High Low Vol Cls adjCls
99-10-13 8.31 8.31 7.94 2,500 7.94 7.94
99-10-12 8.50 8.50 8.00 4,400 8.00 8.00
99-10-11 8.00 8.00 8.00 1,300 8.00 8.00
99-10-08 7.63 8.13 7.63 5,800 8.13 8.13
99-10-07 7.56 7.63 7.56 1,600 7.56 7.56
99-10-06 7.50 7.63 7.50 4,700 7.56 7.56
99-10-05 8.00 8.06 7.50 7,400 7.50 7.50
99-10-04 8.13 8.50 7.44 13,900 7.44 7.44
99-10-01 7.00 8.69 7.00 33,800 8.50 8.50
Date Open High Low Vol Cls adjCls
99-09-30 8.50 8.50 5.19 75,700 7.38 7.38
99-09-29 8.38 8.38 7.75 19,800 7.88 7.88
99-09-28 8.63 8.63 8.63 0 8.63 8.63
99-09-27 8.63 8.63 8.63 0 8.63 8.63
99-09-24 8.63 8.63 8.63 500 8.63 8.63
99-09-23 8.75 8.75 8.75 5,500 8.75 8.75
99-09-22 9.13 9.19 8.75 12,500 9.00 9.00
99-09-21 9.63 9.63 9.63 100 9.63 9.63
99-09-20 9.88 10.00 9.75 13,000 9.75 9.75
Date Open High Low Vol Cls adjCls
99-09-17 9.75 9.75 9.75 600 9.75 9.75
99-09-16 9.75 10.25 9.75 5,500 9.88 9.88
99-09-15 9.00 9.75 9.00 5,100 9.75 9.75
99-09-14 8.75 8.75 8.75 0 8.75 8.75
99-09-13 8.75 8.75 8.75 300 8.75 8.75
99-09-10 8.88 8.88 8.88 800 8.88 8.88
99-09-09 9.13 9.13 8.75 3,100 9.00 9.00
99-09-08 8.81 8.88 8.75 2,100 8.88 8.88
99-09-07 8.75 9.00 8.75 4,800 9.00 9.00
Date Open High Low Vol Cls adjCls
99-09-03 8.88 8.88 8.88 600 8.88 8.88
99-09-02 8.88 8.88 8.88 4,300 8.88 8.88
99-09-01 9.50 9.50 9.00 4,500 9.25 9.25
99-08-31 9.00 9.00 9.00 800 9.00 9.00
99-08-30 9.25 9.25 8.75 3,500 9.00 9.00
99-08-27 9.00 9.25 9.00 5,000 9.06 9.06
99-08-26 9.19 9.19 9.06 4,800 9.06 9.06
99-08-25 9.63 9.63 9.63 1,100 9.63 9.63
99-08-24 10.00 10.00 9.63 600 9.63 9.63
Date Open High Low Vol Cls adjCls
99-08-23 9.75 9.94 9.75 2,000 9.94 9.94
99-08-20 9.75 9.75 9.75 600 9.75 9.75
99-08-19 9.75 10.63 9.75 5,100 9.75 9.75
99-08-18 9.75 9.75 9.75 100 9.75 9.75
99-08-17 9.75 9.75 9.75 1,800 9.75 9.75
99-08-16 10.75 10.75 10.75 0 10.75 10.75
99-08-13 10.75 10.75 10.25 6,800 10.75 10.75
99-08-12 9.63 10.25 9.63 18,700 10.25 10.25
99-08-11 9.75 10.25 9.63 23,500 9.63 9.63
Date Open High Low Vol Cls adjCls
99-08-10 10.25 10.25 9.75 13,300 9.75 9.75
99-08-09 10.00 10.63 9.63 8,200 9.69 9.69
99-08-06 10.00 10.00 9.25 10,200 10.00 10.00
99-08-05 9.88 10.00 9.25 16,800 10.00 10.00
99-08-04 10.63 10.63 10.63 4,200 10.63 10.63
99-08-03 11.25 11.25 10.88 12,400 11.00 11.00
99-08-02 11.56 11.56 11.56 400 11.56 11.56
99-07-30 12.44 12.50 11.13 3,800 12.00 12.00
99-07-29 11.00 12.00 10.75 27,100 10.88 10.88
Date Open High Low Vol Cls adjCls
99-07-28 11.44 12.00 11.44 30,600 12.00 12.00
99-07-27 11.00 11.38 11.00 2,200 11.38 11.38
99-07-26 11.25 11.44 11.25 8,600 11.44 11.44
99-07-23 11.63 11.63 11.63 800 11.63 11.63
99-07-22 11.75 12.00 11.25 8,100 11.25 11.25
99-07-21 12.31 12.34 11.75 18,200 12.00 12.00
99-07-20 12.00 12.38 11.50 14,000 12.00 12.00
99-07-19 11.81 12.25 11.63 11,800 12.00 12.00
99-07-16 11.75 12.00 11.00 14,600 12.00 12.00
Date Open High Low Vol Cls adjCls
99-07-15 10.75 11.75 10.75 5,500 11.75 11.75
99-07-14 11.25 11.50 11.25 17,600 11.50 11.50
99-07-13 12.00 12.00 10.75 41,400 11.25 11.25
99-07-12 11.00 12.38 10.56 43,500 11.56 11.56
99-07-09 9.31 11.00 9.31 47,600 11.00 11.00
99-07-08 9.06 9.50 9.06 5,300 9.38 9.38
99-07-07 9.13 9.13 9.13 500 9.13 9.13
99-07-06 9.50 9.50 8.75 15,100 9.13 9.13
99-07-02 8.75 9.13 8.75 2,000 9.13 9.13
Date Open High Low Vol Cls adjCls
99-07-01 8.75 9.13 8.75 1,200 9.13 9.13
99-06-30 8.63 9.38 8.63 400 9.38 9.38
99-06-29 9.38 9.38 9.00 1,600 9.00 9.00
99-06-28 8.69 9.25 8.56 11,800 9.25 9.25
99-06-25 9.00 9.13 8.75 22,700 9.13 9.13
99-06-24 8.88 8.88 8.63 2,300 8.63 8.63
99-06-23 8.88 8.88 8.75 14,400 8.88 8.88
99-06-22 9.13 9.13 8.75 200 8.75 8.75
99-06-21 8.75 9.00 8.69 4,300 8.69 8.69
Date Open High Low Vol Cls adjCls
99-06-18 8.50 8.50 8.50 4,800 8.50 8.50
99-06-17 8.13 9.13 8.13 19,000 9.00 9.00
99-06-16 8.50 8.75 8.50 10,900 8.75 8.75
99-06-15 7.88 8.88 7.88 2,500 8.88 8.88
99-06-14 8.00 8.00 8.00 100 8.00 8.00
99-06-11 8.50 8.50 8.50 0 8.50 8.50
99-06-10 8.38 8.50 7.88 400 8.50 8.50
99-06-09 8.50 8.88 8.25 5,900 8.88 8.88
99-06-08 8.56 8.56 8.56 600 8.56 8.56
Date Open High Low Vol Cls adjCls
99-06-07 8.13 8.88 7.75 5,700 8.75 8.75
99-06-04 8.38 8.38 8.13 9,500 8.25 8.25
99-06-03 8.38 8.41 8.38 1,700 8.41 8.41
99-06-02 8.25 8.50 8.25 9,000 8.25 8.25
99-06-01 8.50 8.50 8.25 9,300 8.25 8.25
99-05-28 8.38 8.38 8.38 200 8.38 8.38
99-05-27 8.50 8.50 8.50 1,800 8.50 8.50
99-05-26 8.25 8.75 8.25 21,000 8.75 8.75
99-05-25 8.25 8.50 8.25 700 8.50 8.50
Date Open High Low Vol Cls adjCls
99-05-24 8.25 8.25 8.25 800 8.25 8.25
99-05-21 8.38 8.75 8.13 39,600 8.44 8.44
99-05-20 8.25 8.50 7.75 61,400 8.13 8.13
99-05-19 7.75 8.38 7.50 43,700 8.00 8.00
99-05-18 8.56 8.56 6.75 24,700 7.81 7.81
99-05-17 8.06 8.50 7.00 39,500 8.50 8.50
99-05-14 8.00 8.06 7.25 22,900 8.00 8.00
99-05-13 8.25 8.50 7.00 50,600 8.00 8.00
99-05-12 8.63 9.13 8.00 30,700 8.50 8.50
Date Open High Low Vol Cls adjCls
99-05-11 9.00 9.25 8.63 71,700 9.00 9.00
99-05-10 8.63 9.00 8.06 37,900 9.00 9.00
99-05-07 7.75 8.63 7.50 47,800 8.38 8.38
99-05-06 6.25 7.50 6.06 69,600 7.44 7.44
99-05-05 7.00 7.06 5.88 43,900 6.56 6.56
99-05-04 7.63 7.63 7.00 21,300 7.13 7.13
99-05-03 8.00 8.00 7.00 40,700 7.13 7.13
99-04-30 7.63 8.00 7.50 22,600 7.50 7.50
99-04-29 6.88 7.50 6.88 31,400 7.50 7.50
Date Open High Low Vol Cls adjCls
99-04-28 7.38 7.38 6.88 44,300 6.88 6.88
99-04-27 7.50 7.50 7.13 6,200 7.38 7.38
99-04-26 6.50 7.50 6.50 41,100 7.50 7.50
99-04-23 5.88 6.38 5.75 21,600 6.38 6.38
99-04-22 5.75 6.50 5.69 26,800 6.25 6.25
99-04-21 5.75 5.75 5.75 1,700 5.75 5.75
99-04-20 5.63 5.75 5.63 3,700 5.75 5.75
99-04-19 5.38 6.00 5.38 1,200 6.00 6.00
99-04-16 5.38 6.13 4.75 13,500 5.00 5.00
Date Open High Low Vol Cls adjCls
99-04-15 5.88 6.00 5.75 5,100 6.00 6.00
99-04-14 6.00 6.13 5.88 7,300 6.06 6.06
99-04-13 5.88 6.13 5.88 7,200 6.00 6.00
99-04-12 5.38 5.88 5.38 6,600 5.88 5.88
99-04-09 6.13 6.13 5.38 29,100 5.38 5.38
99-04-08 6.00 6.25 5.75 8,200 6.00 6.00
99-04-07 6.00 6.50 6.00 6,700 6.00 6.00
99-04-06 6.63 6.63 6.50 1,700 6.50 6.50
99-04-05 5.75 6.38 5.75 6,400 6.25 6.25
Date Open High Low Vol Cls adjCls
99-04-01 6.13 6.25 5.75 36,300 6.00 6.00
99-03-31 6.13 6.13 6.13 20,000 6.13 6.13
99-03-30 6.13 6.13 6.13 4,100 6.13 6.13
99-03-29 6.50 6.50 6.13 1,900 6.13 6.13
99-03-26 6.50 6.50 6.13 6,400 6.50 6.50
99-03-25 6.25 6.50 6.13 3,800 6.25 6.25
99-03-24 6.13 6.13 6.13 800 6.13 6.13
99-03-23 6.75 6.75 6.13 1,300 6.13 6.13
99-03-22 6.25 6.88 6.25 1,100 6.88 6.88
Date Open High Low Vol Cls adjCls
99-03-19 6.50 6.50 6.50 800 6.50 6.50
99-03-18 6.50 6.50 6.50 3,200 6.50 6.50
99-03-17 6.38 6.38 6.38 5,000 6.38 6.38
99-03-16 6.50 6.63 6.13 2,300 6.63 6.63
99-03-15 6.63 6.63 6.50 600 6.50 6.50
99-03-12 6.25 6.88 6.25 6,600 6.63 6.63
99-03-11 6.50 6.50 6.25 800 6.50 6.50
99-03-10 6.88 6.88 6.25 13,700 6.63 6.63
99-03-09 6.25 6.25 6.25 700 6.25 6.25
Date Open High Low Vol Cls adjCls
99-03-08 6.25 6.88 6.25 10,400 6.63 6.63
99-03-05 6.25 6.88 6.25 8,300 6.25 6.25
99-03-04 6.44 6.44 6.44 0 6.44 6.44
99-03-03 6.44 6.44 6.44 1,900 6.44 6.44
99-03-02 6.50 6.50 6.25 7,700 6.25 6.25
99-03-01 6.63 6.63 6.50 2,900 6.50 6.50
99-02-26 6.38 6.63 6.38 2,000 6.63 6.63
99-02-25 6.50 6.50 6.38 22,000 6.38 6.38
99-02-24 6.13 6.56 6.13 12,000 6.50 6.50
Date Open High Low Vol Cls adjCls
99-02-23 6.75 6.75 6.13 23,400 6.38 6.38
99-02-22 6.19 6.50 6.13 5,800 6.13 6.13
99-02-19 6.50 7.00 6.13 9,400 6.25 6.25
99-02-18 6.88 7.00 6.63 5,700 6.63 6.63
99-02-17 6.88 6.88 6.88 200 6.88 6.88
99-02-16 7.75 7.75 6.63 21,800 7.00 7.00
99-02-12 7.88 7.88 7.88 1,500 7.88 7.88
99-02-11 7.75 7.75 7.75 0 7.75 7.75
99-02-10 7.75 8.00 7.75 1,200 7.75 7.75
Date Open High Low Vol Cls adjCls
99-02-09 8.00 8.06 8.00 4,400 8.00 8.00
99-02-08 8.25 8.25 8.00 300 8.00 8.00
99-02-05 8.00 8.25 7.88 3,600 8.00 8.00
99-02-04 8.25 8.25 8.00 7,900 8.25 8.25
99-02-03 8.31 8.31 8.19 7,400 8.25 8.25
99-02-02 8.31 8.31 8.31 1,600 8.31 8.31
99-02-01 8.25 8.50 8.25 25,900 8.31 8.31
99-01-29 8.50 9.00 8.50 4,600 8.75 8.75
99-01-28 8.88 9.00 8.75 13,800 9.00 9.00
Date Open High Low Vol Cls adjCls
99-01-27 8.75 8.75 8.75 0 8.75 8.75
99-01-26 8.75 8.75 8.75 600 8.75 8.75
99-01-25 9.50 9.50 8.63 3,400 9.13 9.13
99-01-22 8.75 9.00 8.75 5,500 8.75 8.75
99-01-21 9.00 9.38 8.00 12,700 9.00 9.00
99-01-20 8.50 8.94 8.50 3,200 8.75 8.75
99-01-19 8.63 8.75 8.38 7,900 8.50 8.50
99-01-15 8.00 8.56 8.00 53,800 8.19 8.19
99-01-14 7.63 8.50 7.13 26,400 7.75 7.75
Date Open High Low Vol Cls adjCls
99-01-13 6.75 7.50 6.75 5,400 6.75 6.75
99-01-12 7.13 7.63 6.75 19,300 7.53 7.53
99-01-11 7.13 7.13 6.50 5,100 6.75 6.75
99-01-08 6.38 6.81 6.38 2,300 6.41 6.41
99-01-07 6.75 7.00 6.25 13,400 7.00 7.00
99-01-06 6.88 6.88 6.28 4,400 6.75 6.75
99-01-05 6.13 6.13 6.13 1,200 6.13 6.13
99-01-04 6.13 6.88 6.13 3,200 6.13 6.13
98-12-31 6.25 7.00 6.06 27,000 6.88 6.88
Date Open High Low Vol Cls adjCls
98-12-30 6.88 6.88 6.13 9,700 6.25 6.25
98-12-29 6.13 6.63 6.13 27,200 6.56 6.56
98-12-28 6.25 6.63 6.25 5,900 6.25 6.25
98-12-24 6.13 6.88 6.13 7,500 6.25 6.25
98-12-23 6.31 6.75 6.31 24,600 6.75 6.75
98-12-22 6.31 6.88 6.31 12,000 6.38 6.38
98-12-21 6.50 6.88 6.25 32,600 6.88 6.88
98-12-18 6.50 6.69 6.25 15,600 6.63 6.63
98-12-17 6.13 6.38 6.06 21,800 6.38 6.38
Date Open High Low Vol Cls adjCls
98-12-16 6.13 6.63 6.13 8,300 6.25 6.25
98-12-15 6.25 6.63 6.13 10,300 6.13 6.13
98-12-14 6.25 6.50 6.25 5,300 6.50 6.50
98-12-11 6.50 6.88 6.25 38,100 6.63 6.63
98-12-10 6.13 7.00 6.13 14,300 6.50 6.50
98-12-09 7.00 7.00 6.00 18,500 6.38 6.38
98-12-08 7.00 7.00 6.13 32,900 6.88 6.88
98-12-07 6.50 7.00 6.13 16,100 6.88 6.88
98-12-04 6.94 7.00 6.50 26,200 7.00 7.00
Date Open High Low Vol Cls adjCls
98-12-03 6.38 7.25 6.38 29,700 7.25 7.25
98-12-02 6.63 6.75 6.38 22,800 6.63 6.63
98-12-01 6.63 6.63 6.13 11,100 6.50 6.50
98-11-30 7.00 7.00 6.13 2,300 6.25 6.25
98-11-27 6.75 7.00 6.75 12,700 6.75 6.75
98-11-25 6.38 6.75 6.00 11,200 6.00 6.00
98-11-24 6.38 6.75 6.38 6,000 6.75 6.75
98-11-23 6.75 6.75 6.50 9,000 6.50 6.50
98-11-20 6.75 6.75 6.63 15,900 6.75 6.75
Date Open High Low Vol Cls adjCls
98-11-19 6.63 6.75 6.63 11,700 6.75 6.75
98-11-18 7.00 7.00 6.50 25,100 6.75 6.75
98-11-17 6.66 6.66 6.25 15,100 6.50 6.50
98-11-16 6.88 6.88 6.63 13,100 6.75 6.75
98-11-13 6.75 6.75 6.63 24,600 6.63 6.63
98-11-12 7.00 7.05 7.00 11,200 7.00 7.00
98-11-11 7.50 7.50 7.00 6,300 7.19 7.19
98-11-10 6.88 7.75 6.63 10,900 6.75 6.75
98-11-09 7.25 7.50 7.13 4,400 7.50 7.50
Date Open High Low Vol Cls adjCls
98-11-06 6.88 7.13 6.88 5,900 6.88 6.88
98-11-05 7.19 7.38 7.19 4,400 7.25 7.25
98-11-04 7.00 7.50 7.00 27,300 7.50 7.50
98-11-03 7.13 7.13 7.00 22,500 7.13 7.13
98-11-02 7.00 7.13 6.75 29,400 7.00 7.00
98-10-30 7.00 7.13 6.63 28,600 7.13 7.13
98-10-29 6.88 6.88 6.50 8,400 6.88 6.88
98-10-28 6.50 6.88 6.13 30,000 6.75 6.75
98-10-27 7.00 7.25 6.38 11,700 6.88 6.88
Date Open High Low Vol Cls adjCls
98-10-26 7.00 7.19 7.00 1,800 7.19 7.19
98-10-23 7.00 7.00 6.88 5,900 6.88 6.88
98-10-22 6.63 6.75 6.63 1,200 6.75 6.75
98-10-21 6.38 6.63 6.25 7,200 6.63 6.63
98-10-20 6.75 7.00 6.00 6,000 7.00 7.00
98-10-19 6.50 7.00 6.50 3,900 6.88 6.88
98-10-16 6.50 6.50 5.88 5,900 6.50 6.50
98-10-15 6.13 6.63 6.00 8,000 6.00 6.00
98-10-14 6.00 6.25 5.25 18,800 6.25 6.25
Date Open High Low Vol Cls adjCls
98-10-13 6.13 6.38 6.00 3,500 6.38 6.38
98-10-12 6.00 6.13 5.88 20,700 6.13 6.13
98-10-09 6.25 6.25 6.00 1,300 6.00 6.00
98-10-08 6.50 6.50 6.25 2,700 6.25 6.25
98-10-07 6.50 6.75 6.38 14,000 6.50 6.50
98-10-06 7.13 7.13 6.75 5,400 6.75 6.75
98-10-05 6.75 6.75 6.63 700 6.63 6.63
98-10-02 7.00 7.00 7.00 2,300 7.00 7.00
98-10-01 7.00 7.00 6.75 2,400 6.75 6.75
Date Open High Low Vol Cls adjCls
98-09-30 7.38 7.38 7.38 1,000 7.38 7.38
98-09-29 6.75 7.88 6.75 2,800 7.50 7.50
98-09-28 7.00 7.00 6.75 2,200 6.75 6.75
98-09-25 7.88 7.88 7.88 200 7.88 7.88
98-09-24 7.00 7.50 7.00 700 7.50 7.50
98-09-23 7.00 7.25 7.00 3,800 7.25 7.25
98-09-22 7.06 7.38 7.00 26,200 7.25 7.25
98-09-21 8.00 8.00 7.25 7,200 7.50 7.50
98-09-18 6.63 7.25 6.63 15,500 7.25 7.25
Date Open High Low Vol Cls adjCls
98-09-17 6.25 6.25 6.00 13,200 6.00 6.00
98-09-16 6.13 6.38 6.00 6,600 6.38 6.38
98-09-15 6.75 6.75 6.25 12,400 6.25 6.25
98-09-14 6.88 6.88 6.88 2,500 6.88 6.88
98-09-11 6.75 6.75 6.63 3,500 6.63 6.63
98-09-10 6.75 7.38 6.75 8,500 7.19 7.19
98-09-09 7.00 7.00 7.00 2,600 7.00 7.00
98-09-08 6.75 7.38 6.75 3,000 7.38 7.38
98-09-04 6.88 6.88 6.88 0 6.88 6.88
Date Open High Low Vol Cls adjCls
98-09-03 7.00 7.00 6.63 9,300 6.88 6.88
98-09-02 6.75 7.25 6.50 27,700 6.75 6.75
98-09-01 6.13 6.50 6.13 4,000 6.50 6.50
98-08-31 6.13 6.13 6.13 4,800 6.13 6.13
98-08-28 6.25 6.75 6.13 3,900 6.75 6.75
98-08-27 6.69 6.75 6.25 11,000 6.75 6.75
98-08-26 6.75 6.88 6.75 3,500 6.75 6.75
98-08-25 7.25 7.25 6.88 18,300 6.88 6.88
98-08-24 7.00 7.25 7.00 10,600 7.00 7.00
Date Open High Low Vol Cls adjCls
98-08-21 7.25 7.25 7.00 2,500 7.00 7.00
98-08-20 7.00 7.00 7.00 1,500 7.00 7.00
98-08-19 7.25 7.25 7.00 6,900 7.00 7.00
98-08-18 7.25 7.63 7.25 5,400 7.25 7.25
98-08-17 6.88 7.63 6.75 5,700 7.50 7.50
98-08-14 7.00 7.25 6.69 30,400 7.00 7.00
98-08-13 6.63 7.00 6.50 39,400 6.63 6.63
98-08-12 6.50 6.50 6.13 6,100 6.13 6.13
98-08-11 6.50 7.00 6.13 21,100 6.50 6.50
Date Open High Low Vol Cls adjCls
98-08-10 6.50 6.88 6.50 13,400 6.50 6.50
98-08-07 7.00 7.00 6.75 14,100 6.88 6.88
98-08-06 6.75 7.13 6.75 26,500 7.00 7.00
98-08-05 6.75 7.13 6.38 8,100 7.13 7.13
98-08-04 7.00 7.00 6.75 11,600 6.75 6.75
98-08-03 7.00 8.00 6.88 26,000 7.88 7.88
98-07-31 7.88 8.00 6.88 94,200 7.13 7.13
98-07-30 8.75 8.75 7.88 13,400 8.50 8.50
98-07-29 8.50 8.50 8.50 1,500 8.50 8.50
Date Open High Low Vol Cls adjCls
98-07-28 9.50 9.50 8.75 29,300 8.75 8.75
98-07-27 9.50 9.75 9.38 32,200 9.50 9.50
98-07-24 9.50 9.75 9.50 4,200 9.75 9.75
98-07-23 9.50 9.75 9.50 7,900 9.75 9.75
98-07-22 9.50 9.50 9.50 1,000 9.50 9.50
98-07-21 9.50 9.50 9.50 0 9.50 9.50
98-07-20 9.50 9.50 9.50 300 9.50 9.50
98-07-17 9.50 9.50 9.50 800 9.50 9.50
98-07-16 9.88 9.88 9.50 2,800 9.50 9.50
Date Open High Low Vol Cls adjCls
98-07-15 9.88 9.88 9.75 8,000 9.88 9.88
98-07-14 9.50 9.88 9.50 2,300 9.69 9.69
98-07-13 9.88 9.94 9.63 12,100 9.63 9.63
98-07-10 10.13 10.13 9.88 1,500 10.00 10.00
98-07-09 10.13 10.13 9.88 4,100 10.00 10.00
98-07-08 9.88 10.00 9.88 5,800 9.94 9.94
98-07-07 10.00 10.06 9.88 12,100