Landec Corp. (LNDC)

15.54
+0.31 (+2.40%)
Exchange
NMS
Day Range
12.80 - 13.30
52 Week Range
10.75 - 15.16
Open
12.86
Avg. Vol
70,546
Market Cap
357.60M
Short ratio
12.81
PE ratio
26.48
PEG Ratio
0.91
Earnings Share
0.50

Landec Corp. (LNDC) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 12.86 13.30 12.80 53,900 13.24 13.24
15-08-27 13.12 13.34 12.79 61,900 12.93 12.93
15-08-26 12.52 13.16 12.24 114,100 13.09 13.09
15-08-25 12.77 12.77 12.17 42,700 12.22 12.22
15-08-24 12.25 12.71 11.50 89,600 12.41 12.41
15-08-21 12.70 13.23 12.66 79,100 12.78 12.78
15-08-20 13.16 13.16 12.06 57,400 12.94 12.94
15-08-19 13.26 13.46 12.91 136,800 13.28 13.28
15-08-18 13.27 13.43 12.92 56,000 13.32 13.32
Date Open High Low Vol Cls adjCls
15-08-17 12.96 13.32 12.90 49,900 13.28 13.28
15-08-14 13.00 13.10 12.89 33,700 13.04 13.04
15-08-13 13.12 13.27 13.00 34,800 13.04 13.04
15-08-12 13.09 13.30 12.92 39,200 13.06 13.06
15-08-11 13.06 13.33 12.92 35,900 13.20 13.20
15-08-10 13.10 13.25 12.97 87,500 13.10 13.10
15-08-07 13.18 13.40 13.03 30,400 13.09 13.09
15-08-06 13.43 13.44 13.09 70,300 13.27 13.27
15-08-05 13.43 13.52 13.27 60,500 13.35 13.35
Date Open High Low Vol Cls adjCls
15-08-04 13.25 13.35 13.17 49,300 13.33 13.33
15-08-03 13.27 13.44 13.02 64,900 13.20 13.20
15-07-31 13.00 13.50 12.97 114,500 13.35 13.35
15-07-30 12.88 13.10 12.85 108,800 13.01 13.01
15-07-29 13.16 13.16 12.78 334,700 12.96 12.96
15-07-28 13.07 13.39 12.86 90,700 13.37 13.37
15-07-27 13.15 13.26 13.04 35,200 13.13 13.13
15-07-24 13.22 13.39 13.07 69,800 13.19 13.19
15-07-23 13.78 13.78 13.21 67,800 13.32 13.32
Date Open High Low Vol Cls adjCls
15-07-22 13.86 13.88 13.74 27,200 13.77 13.77
15-07-21 14.01 14.31 13.72 45,800 13.88 13.88
15-07-20 14.17 14.27 13.92 69,900 14.06 14.06
15-07-17 13.99 14.30 13.88 69,500 14.12 14.12
15-07-16 14.05 14.22 13.89 72,400 13.97 13.97
15-07-15 14.05 14.05 13.90 106,700 14.03 14.03
15-07-14 13.96 14.10 13.96 117,600 14.05 14.05
15-07-13 14.09 14.16 13.97 70,100 14.00 14.00
15-07-10 14.06 14.29 14.00 55,700 14.07 14.07
Date Open High Low Vol Cls adjCls
15-07-09 14.27 14.28 13.95 78,300 13.95 13.95
15-07-08 14.07 14.18 13.83 50,300 14.04 14.04
15-07-07 14.28 14.31 13.90 76,600 14.17 14.17
15-07-06 14.20 14.41 14.12 38,500 14.32 14.32
15-07-02 14.46 14.49 14.22 38,500 14.28 14.28
15-07-01 14.53 14.61 14.31 33,100 14.42 14.42
15-06-30 14.46 14.54 14.30 58,300 14.43 14.43
15-06-29 14.67 14.79 14.38 86,300 14.41 14.41
15-06-26 14.90 14.98 14.63 211,100 14.70 14.70
Date Open High Low Vol Cls adjCls
15-06-25 14.85 14.98 14.74 36,800 14.84 14.84
15-06-24 14.67 14.97 14.60 109,500 14.78 14.78
15-06-23 14.64 14.75 14.51 44,800 14.66 14.66
15-06-22 14.58 14.74 14.41 49,300 14.62 14.62
15-06-19 14.45 14.64 14.35 104,800 14.56 14.56
15-06-18 14.33 14.50 14.30 72,300 14.40 14.40
15-06-17 14.52 14.52 14.31 17,100 14.31 14.31
15-06-16 14.34 14.47 14.21 35,600 14.43 14.43
15-06-15 14.45 14.55 14.18 36,200 14.42 14.42
Date Open High Low Vol Cls adjCls
15-06-12 14.49 14.55 14.45 46,600 14.49 14.49
15-06-11 14.61 14.71 14.43 43,600 14.50 14.50
15-06-10 14.35 14.66 14.25 84,200 14.65 14.65
15-06-09 14.29 14.30 14.07 33,500 14.23 14.23
15-06-08 14.38 14.40 14.25 21,500 14.29 14.29
15-06-05 14.43 14.70 14.21 33,600 14.45 14.45
15-06-04 14.54 14.69 14.38 98,500 14.47 14.47
15-06-03 14.51 14.67 14.40 71,300 14.67 14.67
15-06-02 14.32 14.71 14.29 38,200 14.45 14.45
Date Open High Low Vol Cls adjCls
15-06-01 14.44 14.50 14.06 50,400 14.38 14.38
15-05-29 14.35 14.57 14.22 110,800 14.29 14.29
15-05-28 14.05 14.54 14.05 182,500 14.39 14.39
15-05-27 14.03 14.20 13.82 200,500 14.10 14.10
15-05-26 14.00 14.13 13.85 84,800 13.96 13.96
15-05-22 14.20 14.26 13.89 50,400 14.13 14.13
15-05-21 14.25 14.35 14.25 66,600 14.26 14.26
15-05-20 14.30 14.33 14.17 40,800 14.27 14.27
15-05-19 14.17 14.32 14.09 119,100 14.26 14.26
Date Open High Low Vol Cls adjCls
15-05-18 14.33 14.33 14.09 62,300 14.18 14.18
15-05-15 14.22 14.45 14.00 93,500 14.42 14.42
15-05-14 14.14 14.25 14.10 101,500 14.21 14.21
15-05-13 14.16 14.26 13.95 117,400 14.09 14.09
15-05-12 14.08 14.25 13.88 149,700 14.14 14.14
15-05-11 14.25 14.42 14.15 41,900 14.20 14.20
15-05-08 14.63 14.63 14.19 33,700 14.25 14.25
15-05-07 14.40 14.47 14.26 97,000 14.44 14.44
15-05-06 14.40 14.44 14.24 61,900 14.37 14.37
Date Open High Low Vol Cls adjCls
15-05-05 14.60 14.69 14.21 149,000 14.39 14.39
15-05-04 14.39 14.70 14.39 116,700 14.60 14.60
15-05-01 14.22 14.34 14.18 49,900 14.31 14.31
15-04-30 14.42 14.50 14.08 101,900 14.21 14.21
15-04-29 14.68 14.97 14.40 51,200 14.44 14.44
15-04-28 14.39 14.93 14.35 129,700 14.84 14.84
15-04-27 14.24 14.46 14.17 84,900 14.35 14.35
15-04-24 14.30 14.43 14.16 41,600 14.25 14.25
15-04-23 14.34 14.47 14.22 26,200 14.34 14.34
Date Open High Low Vol Cls adjCls
15-04-22 14.38 14.57 14.13 28,300 14.38 14.38
15-04-21 14.75 14.76 14.31 42,400 14.43 14.43
15-04-20 14.43 14.78 14.43 35,800 14.62 14.62
15-04-17 14.53 14.63 14.36 93,200 14.36 14.36
15-04-16 14.92 14.92 14.60 47,200 14.63 14.63
15-04-15 14.74 15.16 14.74 123,900 14.92 14.92
15-04-14 14.62 14.73 14.57 47,400 14.66 14.66
15-04-13 14.47 14.73 14.42 66,500 14.68 14.68
15-04-10 14.65 14.65 14.41 49,100 14.47 14.47
Date Open High Low Vol Cls adjCls
15-04-09 14.40 14.70 14.40 58,300 14.54 14.54
15-04-08 14.62 14.64 14.42 231,400 14.47 14.47
15-04-07 14.81 14.85 14.61 111,200 14.64 14.64
15-04-06 14.50 14.83 14.50 131,400 14.78 14.78
15-04-02 14.41 14.92 14.41 247,000 14.49 14.49
15-04-01 13.70 14.37 13.38 101,500 14.28 14.28
15-03-31 13.97 14.06 13.83 101,700 13.95 13.95
15-03-30 14.24 14.31 14.08 61,400 14.11 14.11
15-03-27 13.94 14.29 13.94 129,700 14.24 14.24
Date Open High Low Vol Cls adjCls
15-03-26 14.05 14.15 13.88 57,300 13.97 13.97
15-03-25 14.70 14.84 14.13 59,500 14.14 14.14
15-03-24 14.10 14.66 14.10 68,800 14.54 14.54
15-03-23 14.10 14.17 14.02 38,400 14.10 14.10
15-03-20 14.04 14.14 13.83 80,300 14.10 14.10
15-03-19 13.97 14.07 13.93 50,900 13.98 13.98
15-03-18 13.75 14.03 13.73 92,300 14.00 14.00
15-03-17 14.04 14.05 13.61 100,000 13.84 13.84
15-03-16 14.10 14.17 13.92 66,700 14.12 14.12
Date Open High Low Vol Cls adjCls
15-03-13 13.89 14.14 13.81 26,000 14.07 14.07
15-03-12 13.88 14.04 13.79 67,600 13.94 13.94
15-03-11 13.60 13.78 13.52 87,700 13.74 13.74
15-03-10 13.75 13.85 13.52 106,500 13.57 13.57
15-03-09 13.75 14.00 13.61 31,400 13.91 13.91
15-03-06 13.81 14.15 13.61 45,000 13.68 13.68
15-03-05 13.87 14.07 13.70 48,800 13.95 13.95
15-03-04 14.03 14.16 13.77 28,600 13.81 13.81
15-03-03 13.91 14.14 13.80 64,000 14.10 14.10
Date Open High Low Vol Cls adjCls
15-03-02 13.97 14.01 13.70 51,200 14.00 14.00
15-02-27 14.05 14.18 13.88 40,700 13.96 13.96
15-02-26 14.12 14.19 13.94 43,000 14.08 14.08
15-02-25 14.29 14.38 14.08 35,600 14.14 14.14
15-02-24 14.10 14.50 14.10 62,300 14.25 14.25
15-02-23 14.04 14.15 13.85 168,000 14.12 14.12
15-02-20 14.21 14.28 13.95 157,200 14.16 14.16
15-02-19 14.18 14.46 14.06 71,000 14.43 14.43
15-02-18 14.29 14.37 14.06 37,000 14.30 14.30
Date Open High Low Vol Cls adjCls
15-02-17 14.39 14.47 14.25 70,100 14.34 14.34
15-02-13 14.11 14.38 14.11 36,300 14.30 14.30
15-02-12 14.02 14.18 13.96 35,700 14.10 14.10
15-02-11 14.06 14.16 13.86 40,900 13.96 13.96
15-02-10 13.69 14.12 13.66 49,300 14.04 14.04
15-02-09 13.60 13.86 13.42 64,700 13.52 13.52
15-02-06 14.16 14.26 13.68 66,900 13.70 13.70
15-02-05 13.74 14.13 13.46 43,400 14.09 14.09
15-02-04 13.72 13.93 13.57 49,000 13.70 13.70
Date Open High Low Vol Cls adjCls
15-02-03 13.50 13.85 13.41 50,700 13.82 13.82
15-02-02 12.87 13.47 12.74 57,400 13.47 13.47
15-01-30 13.30 13.50 12.66 111,400 12.77 12.77
15-01-29 13.07 13.46 12.96 45,400 13.45 13.45
15-01-28 13.46 13.71 12.95 61,400 13.07 13.07
15-01-27 13.22 13.64 13.22 40,300 13.40 13.40
15-01-26 13.62 13.78 13.40 48,200 13.42 13.42
15-01-23 13.67 13.97 13.46 86,500 13.62 13.62
15-01-22 13.29 13.70 13.21 54,000 13.62 13.62
Date Open High Low Vol Cls adjCls
15-01-21 13.25 13.36 13.13 52,100 13.25 13.25
15-01-20 13.37 13.52 13.04 51,500 13.31 13.31
15-01-16 12.99 13.39 12.99 56,200 13.37 13.37
15-01-15 13.42 13.42 12.84 63,100 13.05 13.05
15-01-14 13.45 13.57 13.24 35,100 13.43 13.43
15-01-13 13.35 13.81 13.35 87,400 13.56 13.56
15-01-12 13.45 13.58 13.21 110,200 13.26 13.26
15-01-09 13.87 13.90 13.40 80,000 13.41 13.41
15-01-08 13.83 14.29 13.51 97,100 13.91 13.91
Date Open High Low Vol Cls adjCls
15-01-07 13.61 13.96 13.06 123,300 13.49 13.49
15-01-06 13.77 13.77 13.24 77,900 13.53 13.53
15-01-05 13.85 14.14 13.63 74,200 13.70 13.70
15-01-02 13.85 14.06 13.64 149,800 13.90 13.90
14-12-31 14.24 14.32 13.79 81,800 13.81 13.81
14-12-30 14.17 14.44 14.11 31,100 14.13 14.13
14-12-29 14.25 14.58 14.11 97,200 14.23 14.23
14-12-26 14.04 14.34 13.99 38,400 14.20 14.20
14-12-24 14.19 14.25 13.93 27,800 13.96 13.96
Date Open High Low Vol Cls adjCls
14-12-23 13.69 14.23 13.59 80,200 14.11 14.11
14-12-22 13.01 13.68 13.01 171,900 13.60 13.60
14-12-19 14.64 14.64 13.00 898,300 13.00 13.00
14-12-18 14.44 14.73 14.25 139,100 14.68 14.68
14-12-17 14.00 14.48 13.86 98,200 14.44 14.44
14-12-16 13.49 14.00 13.42 196,700 13.87 13.87
14-12-15 13.67 13.87 13.34 59,700 13.51 13.51
14-12-12 13.58 13.88 13.44 57,900 13.56 13.56
14-12-11 13.80 13.97 13.70 124,100 13.79 13.79
Date Open High Low Vol Cls adjCls
14-12-10 13.92 13.92 13.58 66,800 13.70 13.70
14-12-09 13.58 14.00 13.50 60,700 14.00 14.00
14-12-08 13.95 14.06 13.72 71,000 13.74 13.74
14-12-05 13.76 14.04 13.75 66,900 13.96 13.96
14-12-04 13.49 13.89 13.49 106,300 13.76 13.76
14-12-03 13.15 13.63 13.13 100,900 13.48 13.48
14-12-02 13.06 13.45 13.03 91,200 13.14 13.14
14-12-01 13.15 13.30 12.93 62,600 13.09 13.09
14-11-28 13.40 13.48 13.10 32,200 13.14 13.14
Date Open High Low Vol Cls adjCls
14-11-26 13.24 13.49 13.23 62,700 13.37 13.37
14-11-25 13.41 13.49 13.19 49,100 13.20 13.20
14-11-24 13.27 13.42 13.16 57,000 13.35 13.35
14-11-21 13.64 13.64 13.22 86,000 13.27 13.27
14-11-20 13.35 13.50 13.30 62,700 13.43 13.43
14-11-19 13.45 13.57 13.05 89,500 13.36 13.36
14-11-18 13.24 13.47 13.24 89,600 13.45 13.45
14-11-17 13.29 13.37 13.13 47,500 13.20 13.20
14-11-14 13.20 13.39 13.13 42,800 13.26 13.26
Date Open High Low Vol Cls adjCls
14-11-13 13.47 13.54 13.20 157,500 13.23 13.23
14-11-12 13.38 13.50 13.30 126,700 13.45 13.45
14-11-11 13.14 13.45 13.08 80,100 13.42 13.42
14-11-10 12.98 13.18 12.88 108,700 13.16 13.16
14-11-07 12.98 13.24 12.87 85,800 12.97 12.97
14-11-06 12.71 13.25 12.69 109,800 13.09 13.09
14-11-05 12.71 12.74 12.51 99,300 12.71 12.71
14-11-04 12.64 12.88 12.59 71,500 12.66 12.66
14-11-03 12.60 12.75 12.52 84,600 12.72 12.72
Date Open High Low Vol Cls adjCls
14-10-31 12.76 12.80 12.44 129,500 12.59 12.59
14-10-30 12.31 12.62 12.26 92,800 12.50 12.50
14-10-29 12.35 12.44 12.11 141,700 12.33 12.33
14-10-28 12.01 12.45 11.99 136,500 12.28 12.28
14-10-27 12.01 12.15 11.78 57,900 11.90 11.90
14-10-24 12.06 12.24 11.90 108,900 12.05 12.05
14-10-23 12.05 12.19 11.13 83,900 12.03 12.03
14-10-22 12.00 12.11 11.79 107,800 11.88 11.88
14-10-21 11.95 12.15 11.67 57,200 11.96 11.96
Date Open High Low Vol Cls adjCls
14-10-20 11.79 12.29 11.75 88,600 11.92 11.92
14-10-17 12.03 12.04 11.47 233,500 11.80 11.80
14-10-16 11.79 12.19 11.67 177,300 11.88 11.88
14-10-15 11.39 12.00 11.20 367,000 11.94 11.94
14-10-14 11.62 11.66 11.33 486,100 11.45 11.45
14-10-13 11.14 11.43 11.10 257,500 11.40 11.40
14-10-10 11.08 11.32 10.97 362,700 11.15 11.15
14-10-09 11.33 11.39 10.75 504,600 11.14 11.14
14-10-08 11.30 11.62 11.20 575,500 11.54 11.54
Date Open High Low Vol Cls adjCls
14-10-07 11.67 11.85 11.29 174,800 11.32 11.32
14-10-06 11.92 12.30 11.78 68,400 11.78 11.78
14-10-03 12.23 12.25 11.90 81,900 11.93 11.93
14-10-02 11.89 12.09 11.68 127,500 12.03 12.03
14-10-01 12.21 12.32 11.86 155,500 11.91 11.91
14-09-30 12.40 12.51 12.20 144,200 12.25 12.25
14-09-29 12.36 12.50 12.30 45,400 12.35 12.35
14-09-26 12.26 12.57 12.26 58,900 12.51 12.51
14-09-25 12.71 12.86 12.21 77,400 12.26 12.26
Date Open High Low Vol Cls adjCls
14-09-24 12.35 12.86 12.35 117,500 12.78 12.78
14-09-23 12.53 12.58 12.25 216,000 12.28 12.28
14-09-22 12.43 12.60 12.36 110,900 12.53 12.53
14-09-19 12.65 12.71 12.40 253,100 12.52 12.52
14-09-18 12.63 12.75 12.58 42,200 12.64 12.64
14-09-17 12.59 12.64 12.50 63,400 12.58 12.58
14-09-16 12.51 12.77 12.46 58,500 12.51 12.51
14-09-15 12.89 12.89 12.55 42,200 12.57 12.57
14-09-12 12.83 12.95 12.54 104,700 12.80 12.80
Date Open High Low Vol Cls adjCls
14-09-11 12.66 12.89 12.66 96,900 12.80 12.80
14-09-10 12.87 12.90 12.63 67,900 12.75 12.75
14-09-09 12.90 13.03 12.73 248,700 12.90 12.90
14-09-08 12.88 13.03 12.73 103,900 12.94 12.94
14-09-05 12.87 12.97 12.81 71,800 12.93 12.93
14-09-04 13.11 13.16 12.80 90,000 12.85 12.85
14-09-03 13.15 13.18 13.09 135,500 13.09 13.09
14-09-02 13.24 13.24 13.00 135,200 13.15 13.15
14-08-29 13.09 13.16 12.95 66,100 13.13 13.13
Date Open High Low Vol Cls adjCls
14-08-28 13.02 13.15 12.95 70,400 13.10 13.10
14-08-27 13.12 13.23 12.97 53,100 13.11 13.11
14-08-26 13.10 13.22 13.10 80,300 13.14 13.14
14-08-25 12.99 13.26 12.98 161,600 13.14 13.14
14-08-22 12.75 12.94 12.62 273,200 12.91 12.91
14-08-21 12.26 13.00 12.12 949,100 12.81 12.81
14-08-20 12.25 12.25 12.11 79,400 12.24 12.24
14-08-19 12.22 12.28 12.22 58,300 12.25 12.25
14-08-18 12.28 12.28 12.18 78,100 12.25 12.25
Date Open High Low Vol Cls adjCls
14-08-15 12.22 12.25 11.98 92,700 12.25 12.25
14-08-14 12.06 12.21 12.01 45,300 12.05 12.05
14-08-13 12.16 12.29 12.03 66,600 12.08 12.08
14-08-12 12.14 12.20 12.07 49,000 12.16 12.16
14-08-11 12.25 12.25 12.19 71,300 12.20 12.20
14-08-08 12.07 12.22 12.07 74,200 12.15 12.15
14-08-07 12.16 12.20 12.03 53,100 12.10 12.10
14-08-06 12.13 12.27 12.13 63,500 12.19 12.19
14-08-05 12.14 12.30 11.99 110,000 12.17 12.17
Date Open High Low Vol Cls adjCls
14-08-04 12.31 12.36 12.11 55,000 12.23 12.23
14-08-01 12.26 12.40 12.16 82,000 12.27 12.27
14-07-31 12.19 12.25 12.03 127,200 12.21 12.21
14-07-30 11.66 12.36 11.66 129,400 12.35 12.35
14-07-29 11.73 12.21 11.73 51,300 12.02 12.02
14-07-28 11.99 11.99 11.68 69,600 11.76 11.76
14-07-25 12.04 12.05 11.81 58,400 11.94 11.94
14-07-24 12.22 12.23 12.08 51,200 12.13 12.13
14-07-23 11.99 12.23 11.95 125,900 12.16 12.16
Date Open High Low Vol Cls adjCls
14-07-22 12.10 12.10 11.95 91,000 12.00 12.00
14-07-21 12.07 12.18 11.99 74,200 12.04 12.04
14-07-18 11.84 12.15 11.76 62,400 12.12 12.12
14-07-17 12.07 12.10 11.81 94,600 11.91 11.91
14-07-16 12.32 12.32 12.01 57,900 12.17 12.17
14-07-15 12.56 12.62 12.18 53,900 12.24 12.24
14-07-14 12.52 12.55 12.45 43,700 12.52 12.52
14-07-11 12.35 12.56 12.25 58,600 12.42 12.42
14-07-10 12.44 12.66 12.32 85,400 12.35 12.35
Date Open High Low Vol Cls adjCls
14-07-09 12.84 12.84 12.59 31,800 12.60 12.60
14-07-08 12.47 12.83 12.38 59,600 12.77 12.77
14-07-07 12.92 12.94 12.32 94,500 12.43 12.43
14-07-03 13.05 13.16 12.94 46,800 12.98 12.98
14-07-02 12.92 13.11 12.81 87,100 12.96 12.96
14-07-01 12.50 13.03 12.50 132,600 12.93 12.93
14-06-30 12.43 12.59 12.34 99,100 12.49 12.49
14-06-27 11.99 12.49 11.99 804,700 12.49 12.49
14-06-26 12.06 12.20 11.92 94,600 12.09 12.09
Date Open High Low Vol Cls adjCls
14-06-25 11.72 12.10 11.72 50,800 12.10 12.10
14-06-24 11.88 12.10 11.71 48,300 11.73 11.73
14-06-23 11.98 11.98 11.75 31,000 11.86 11.86
14-06-20 12.20 12.20 11.90 96,100 12.01 12.01
14-06-19 11.79 12.14 11.79 81,300 12.12 12.12
14-06-18 11.75 11.81 11.51 126,800 11.79 11.79
14-06-17 11.56 11.79 11.43 51,400 11.76 11.76
14-06-16 11.60 11.74 11.50 35,400 11.60 11.60
14-06-13 11.86 12.02 11.58 57,800 11.65 11.65
Date Open High Low Vol Cls adjCls
14-06-12 11.55 11.82 11.55 73,500 11.79 11.79
14-06-11 11.46 11.60 11.30 59,300 11.55 11.55
14-06-10 11.43 11.58 11.34 49,000 11.54 11.54
14-06-09 11.47 11.64 11.43 81,300 11.51 11.51
14-06-06 11.66 11.66 11.50 108,300 11.52 11.52
14-06-05 11.23 11.64 11.15 96,800 11.56 11.56
14-06-04 11.29 11.30 11.16 50,100 11.27 11.27
14-06-03 11.64 11.80 11.34 113,500 11.37 11.37
14-06-02 12.01 12.02 11.65 118,000 11.69 11.69
Date Open High Low Vol Cls adjCls
14-05-30 11.89 12.09 11.87 81,100 12.01 12.01
14-05-29 11.99 12.03 11.75 85,600 11.85 11.85
14-05-28 12.17 12.17 11.78 67,800 11.95 11.95
14-05-27 12.09 12.33 12.04 73,500 12.24 12.24
14-05-23 11.84 12.05 11.77 57,200 12.01 12.01
14-05-22 11.71 11.85 11.63 34,200 11.80 11.80
14-05-21 11.69 11.74 11.49 81,100 11.65 11.65
14-05-20 11.68 11.73 11.35 134,000 11.57 11.57
14-05-19 11.57 11.83 11.57 37,700 11.75 11.75
Date Open High Low Vol Cls adjCls
14-05-16 11.50 11.62 11.44 68,200 11.58 11.58
14-05-15 11.61 11.62 11.45 89,500 11.53 11.53
14-05-14 11.69 11.76 11.60 108,900 11.68 11.68
14-05-13 11.99 12.02 11.65 125,500 11.67 11.67
14-05-12 11.67 12.14 11.59 84,100 12.02 12.02
14-05-09 11.75 11.79 11.35 124,600 11.59 11.59
14-05-08 11.72 11.81 11.68 100,600 11.75 11.75
14-05-07 11.56 11.76 11.50 99,200 11.69 11.69
14-05-06 11.50 11.82 11.44 121,300 11.55 11.55
Date Open High Low Vol Cls adjCls
14-05-05 11.85 11.95 11.51 53,600 11.56 11.56
14-05-02 11.51 12.04 11.51 145,300 11.97 11.97
14-05-01 11.82 12.05 11.35 134,800 11.52 11.52
14-04-30 11.97 12.01 11.69 79,800 11.86 11.86
14-04-29 12.11 12.12 11.82 66,700 11.96 11.96
14-04-28 12.04 12.27 11.67 103,200 12.04 12.04
14-04-25 12.13 12.30 11.91 115,700 12.04 12.04
14-04-24 12.26 12.28 12.03 64,100 12.15 12.15
14-04-23 12.13 12.31 12.13 104,000 12.16 12.16
Date Open High Low Vol Cls adjCls
14-04-22 12.18 12.23 12.08 100,100 12.15 12.15
14-04-21 12.09 12.33 12.05 154,500 12.15 12.15
14-04-17 12.08 12.25 11.87 130,300 12.12 12.12
14-04-16 12.08 12.16 11.44 97,600 12.08 12.08
14-04-15 11.79 12.01 11.71 150,100 11.96 11.96
14-04-14 11.67 11.82 11.60 113,700 11.73 11.73
14-04-11 11.51 11.67 11.51 90,500 11.60 11.60
14-04-10 11.67 11.72 11.52 112,400 11.62 11.62
14-04-09 11.52 11.77 11.40 89,500 11.67 11.67
Date Open High Low Vol Cls adjCls
14-04-08 11.23 11.58 11.23 200,900 11.47 11.47
14-04-07 11.15 11.30 11.02 94,600 11.22 11.22
14-04-04 11.20 11.29 11.07 134,600 11.17 11.17
14-04-03 11.32 11.44 10.98 496,200 11.11 11.11
14-04-02 11.50 11.50 11.16 151,900 11.25 11.25
14-04-01 11.66 11.83 11.38 138,300 11.48 11.48
14-03-31 11.02 11.41 10.99 142,900 11.16 11.16
14-03-28 11.02 11.24 10.95 152,400 11.00 11.00
14-03-27 11.00 11.10 10.82 255,600 11.04 11.04
Date Open High Low Vol Cls adjCls
14-03-26 11.10 11.14 10.75 389,600 10.90 10.90
14-03-25 11.19 11.28 11.17 157,500 11.20 11.20
14-03-24 11.27 11.30 11.19 97,600 11.20 11.20
14-03-21 11.25 11.29 11.20 113,800 11.26 11.26
14-03-20 11.17 11.34 11.17 89,700 11.22 11.22
14-03-19 11.25 11.28 11.11 57,200 11.22 11.22
14-03-18 11.10 11.31 11.07 56,200 11.28 11.28
14-03-17 11.21 11.23 11.09 54,200 11.11 11.11
14-03-14 11.03 11.19 10.99 44,100 11.14 11.14
Date Open High Low Vol Cls adjCls
14-03-13 11.29 11.41 11.01 77,000 11.08 11.08
14-03-12 10.95 11.28 10.88 78,400 11.28 11.28
14-03-11 11.84 11.95 10.99 112,100 10.99 10.99
14-03-10 11.39 11.95 11.28 174,600 11.86 11.86
14-03-07 11.10 11.46 10.92 182,700 11.39 11.39
14-03-06 10.90 11.10 10.90 47,100 11.08 11.08
14-03-05 10.84 10.91 10.62 44,200 10.84 10.84
14-03-04 10.50 10.97 10.39 156,100 10.88 10.88
14-03-03 10.10 10.44 10.10 109,000 10.37 10.37
Date Open High Low Vol Cls adjCls
14-02-28 10.43 10.50 10.16 138,900 10.19 10.19
14-02-27 10.40 10.43 10.26 88,100 10.40 10.40
14-02-26 10.35 10.50 10.33 139,600 10.44 10.44
14-02-25 10.28 10.38 10.25 64,800 10.30 10.30
14-02-24 10.07 10.31 10.05 90,100 10.26 10.26
14-02-21 10.10 10.19 10.05 63,500 10.08 10.08
14-02-20 10.08 10.13 10.03 81,300 10.09 10.09
14-02-19 10.40 10.40 10.03 110,000 10.10 10.10
14-02-18 10.36 10.55 10.27 37,200 10.48 10.48
Date Open High Low Vol Cls adjCls
14-02-14 10.32 10.42 10.25 48,900 10.37 10.37
14-02-13 10.14 10.48 10.14 95,900 10.38 10.38
14-02-12 10.50 10.52 10.15 374,400 10.25 10.25
14-02-11 10.47 10.69 10.47 43,400 10.47 10.47
14-02-10 10.50 10.57 10.37 60,600 10.49 10.49
14-02-07 10.36 10.50 10.30 203,800 10.48 10.48
14-02-06 10.26 10.37 10.19 200,600 10.34 10.34
14-02-05 10.25 10.32 9.84 108,300 10.19 10.19
14-02-04 10.47 10.52 10.31 96,100 10.32 10.32
Date Open High Low Vol Cls adjCls
14-02-03 10.75 10.81 10.34 196,800 10.45 10.45
14-01-31 10.86 11.00 10.69 133,800 10.75 10.75
14-01-30 11.07 11.18 10.87 116,800 11.02 11.02
14-01-29 11.04 11.30 10.92 89,600 11.00 11.00
14-01-28 11.27 11.27 11.02 91,700 11.12 11.12
14-01-27 11.35 11.39 11.15 55,700 11.22 11.22
14-01-24 11.21 11.35 11.00 239,400 11.35 11.35
14-01-23 11.41 11.51 11.14 175,200 11.29 11.29
14-01-22 11.33 11.57 11.13 80,800 11.50 11.50
Date Open High Low Vol Cls adjCls
14-01-21 11.15 11.34 11.06 113,000 11.27 11.27
14-01-17 11.12 11.27 11.05 76,500 11.12 11.12
14-01-16 11.14 11.14 10.95 250,600 11.10 11.10
14-01-15 11.08 11.21 11.08 326,300 11.13 11.13
14-01-14 11.17 11.30 11.05 97,400 11.09 11.09
14-01-13 11.33 11.35 11.04 168,900 11.17 11.17
14-01-10 11.71 11.71 11.28 167,500 11.41 11.41
14-01-09 11.88 11.97 11.55 112,800 11.72 11.72
14-01-08 11.99 12.11 11.78 84,600 11.80 11.80
Date Open High Low Vol Cls adjCls
14-01-07 12.20 12.40 12.01 132,000 12.04 12.04
14-01-06 12.26 12.40 11.97 156,100 12.19 12.19
14-01-03 11.53 12.57 11.50 251,800 12.25 12.25
14-01-02 12.08 12.25 11.64 259,500 12.02 12.02
13-12-31 12.54 12.54 12.10 63,100 12.12 12.12
13-12-30 12.30 12.66 12.24 151,200 12.48 12.48
13-12-27 12.42 12.45 12.20 74,700 12.28 12.28
13-12-26 12.53 12.68 12.27 135,700 12.34 12.34
13-12-24 12.34 12.62 12.34 36,700 12.48 12.48
Date Open High Low Vol Cls adjCls
13-12-23 12.30 12.48 12.26 74,000 12.30 12.30
13-12-20 12.23 12.42 12.20 244,900 12.26 12.26
13-12-19 12.56 12.59 12.20 63,900 12.20 12.20
13-12-18 12.41 12.67 12.35 162,600 12.62 12.62
13-12-17 12.23 12.45 12.07 175,000 12.40 12.40
13-12-16 12.30 12.39 12.10 63,300 12.29 12.29
13-12-13 12.18 12.51 12.00 97,500 12.29 12.29
13-12-12 12.08 12.30 12.00 140,300 12.11 12.11
13-12-11 12.06 12.11 12.00 147,700 12.03 12.03
Date Open High Low Vol Cls adjCls
13-12-10 11.88 12.10 11.83 249,300 12.01 12.01
13-12-09 11.85 11.97 11.85 96,000 11.90 11.90
13-12-06 11.99 12.16 11.85 89,900 11.87 11.87
13-12-05 11.87 12.03 11.78 54,700 11.91 11.91
13-12-04 11.71 12.17 11.71 109,600 11.87 11.87
13-12-03 11.61 11.73 11.51 115,500 11.72 11.72
13-12-02 11.76 12.00 11.55 127,200 11.67 11.67
13-11-29 11.67 11.89 11.66 68,500 11.74 11.74
13-11-27 11.36 11.63 11.30 71,200 11.59 11.59
Date Open High Low Vol Cls adjCls
13-11-26 11.25 11.53 11.22 222,300 11.36 11.36
13-11-25 11.38 11.38 11.24 547,100 11.25 11.25
13-11-22 11.92 11.97 11.25 954,300 11.40 11.40
13-11-21 12.09 12.43 12.03 232,700 12.40 12.40
13-11-20 12.05 12.27 11.92 89,500 12.03 12.03
13-11-19 12.09 12.44 11.95 60,900 12.03 12.03
13-11-18 11.89 12.15 11.85 64,300 12.04 12.04
13-11-15 11.85 12.01 11.75 125,300 11.87 11.87
13-11-14 11.96 12.13 11.66 43,000 11.86 11.86
Date Open High Low Vol Cls adjCls
13-11-13 11.67 11.94 11.52 59,600 11.92 11.92
13-11-12 11.65 11.83 11.60 42,800 11.74 11.74
13-11-11 11.50 11.67 11.42 155,100 11.65 11.65
13-11-08 11.33 11.52 11.31 112,800 11.50 11.50
13-11-07 11.60 11.65 11.31 178,100 11.34 11.34
13-11-06 11.65 11.78 11.41 60,700 11.51 11.51
13-11-05 11.78 11.95 11.53 104,300 11.53 11.53
13-11-04 11.77 11.93 11.61 113,900 11.87 11.87
13-11-01 11.70 11.86 11.49 148,100 11.70 11.70
Date Open High Low Vol Cls adjCls
13-10-31 12.05 12.09 11.71 121,900 11.71 11.71
13-10-30 12.08 12.31 11.86 155,800 12.04 12.04
13-10-29 12.28 12.34 12.01 103,400 12.06 12.06
13-10-28 12.55 12.60 12.19 92,700 12.26 12.26
13-10-25 12.15 12.55 12.00 151,000 12.50 12.50
13-10-24 11.92 12.15 11.82 113,500 12.10 12.10
13-10-23 11.70 11.89 11.68 98,000 11.86 11.86
13-10-22 11.79 11.85 11.60 252,900 11.74 11.74
13-10-21 11.82 12.00 11.51 144,600 11.78 11.78
Date Open High Low Vol Cls adjCls
13-10-18 11.80 11.93 11.75 134,000 11.84 11.84
13-10-17 11.50 11.72 11.28 367,000 11.70 11.70
13-10-16 12.10 12.10 11.53 155,900 11.53 11.53
13-10-15 11.60 12.09 11.53 280,800 12.06 12.06
13-10-14 12.05 12.30 12.00 149,000 12.27 12.27
13-10-11 11.68 12.15 11.68 107,900 12.10 12.10
13-10-10 11.75 11.84 11.51 113,700 11.75 11.75
13-10-09 11.72 11.75 11.52 129,500 11.61 11.61
13-10-08 11.70 11.77 11.63 243,300 11.71 11.71
Date Open High Low Vol Cls adjCls
13-10-07 11.88 11.92 11.61 130,000 11.70 11.70
13-10-04 12.02 12.09 11.94 78,500 11.96 11.96
13-10-03 12.09 12.19 12.00 157,100 12.05 12.05
13-10-02 12.19 12.27 12.08 249,800 12.13 12.13
13-10-01 12.20 12.32 12.14 287,000 12.27 12.27
13-09-30 12.11 12.33 11.94 249,600 12.20 12.20
13-09-27 12.13 12.41 12.06 243,800 12.21 12.21
13-09-26 12.38 12.52 11.87 569,000 12.21 12.21
13-09-25 12.75 12.79 11.81 1,488,900 12.08 12.08
Date Open High Low Vol Cls adjCls
13-09-24 13.18 13.66 13.01 405,300 13.57 13.57
13-09-23 13.16 13.24 13.05 152,000 13.19 13.19
13-09-20 13.25 13.39 13.15 230,800 13.18 13.18
13-09-19 13.51 13.64 13.18 140,100 13.23 13.23
13-09-18 13.30 13.60 13.22 78,000 13.49 13.49
13-09-17 13.11 13.33 13.05 89,800 13.32 13.32
13-09-16 13.28 13.28 13.07 73,100 13.12 13.12
13-09-13 13.31 13.31 13.17 75,800 13.20 13.20
13-09-12 13.25 13.30 13.15 76,700 13.24 13.24
Date Open High Low Vol Cls adjCls
13-09-11 13.31 13.41 13.23 126,200 13.26 13.26
13-09-10 13.37 13.43 13.22 102,600 13.30 13.30
13-09-09 12.99 13.36 12.93 114,800 13.25 13.25
13-09-06 13.14 13.42 12.87 337,300 12.92 12.92
13-09-05 12.62 13.08 12.62 146,000 13.07 13.07
13-09-04 13.03 13.10 12.59 83,800 12.69 12.69
13-09-03 13.37 13.52 12.63 202,500 13.00 13.00
13-08-30 13.40 13.42 13.11 81,600 13.20 13.20
13-08-29 13.26 13.50 13.26 41,600 13.46 13.46
Date Open High Low Vol Cls adjCls
13-08-28 13.17 13.35 13.16 40,700 13.26 13.26
13-08-27 13.27 13.35 13.10 98,400 13.17 13.17
13-08-26 13.61 13.65 13.46 33,500 13.48 13.48
13-08-23 13.65 13.65 13.45 44,000 13.62 13.62
13-08-22 13.35 13.65 13.30 51,400 13.64 13.64
13-08-21 13.26 13.50 13.26 80,900 13.26 13.26
13-08-20 13.30 13.52 13.24 66,200 13.33 13.33
13-08-19 13.14 13.34 13.09 225,700 13.26 13.26
13-08-16 13.18 13.43 13.11 87,500 13.24 13.24
Date Open High Low Vol Cls adjCls
13-08-15 13.65 13.66 13.20 124,300 13.27 13.27
13-08-14 14.11 14.15 13.84 117,900 13.84 13.84
13-08-13 14.16 14.20 13.87 55,700 14.17 14.17
13-08-12 13.89 14.28 13.81 105,000 14.21 14.21
13-08-09 14.69 14.79 14.01 110,800 14.04 14.04
13-08-08 14.78 14.85 14.57 120,400 14.77 14.77
13-08-07 14.78 14.88 14.64 67,600 14.68 14.68
13-08-06 14.84 14.90 14.72 69,000 14.78 14.78
13-08-05 15.01 15.09 14.83 194,800 14.87 14.87
Date Open High Low Vol Cls adjCls
13-08-02 14.56 15.06 14.41 144,400 14.98 14.98
13-08-01 15.25 15.25 14.64 308,400 14.69 14.69
13-07-31 15.17 15.28 15.03 83,100 15.09 15.09
13-07-30 15.17 15.28 15.00 73,700 15.09 15.09
13-07-29 15.35 15.50 15.07 59,800 15.14 15.14
13-07-26 15.65 15.79 15.33 87,700 15.39 15.39
13-07-25 15.59 15.96 15.36 166,800 15.82 15.82
13-07-24 15.60 15.70 15.38 52,900 15.54 15.54
13-07-23 15.42 15.65 15.42 97,500 15.47 15.47
Date Open High Low Vol Cls adjCls
13-07-22 15.29 15.43 15.13 271,000 15.41 15.41
13-07-19 15.12 15.25 15.01 44,200 15.18 15.18
13-07-18 15.10 15.28 15.10 75,400 15.13 15.13
13-07-17 15.10 15.15 14.97 129,100 15.09 15.09
13-07-16 15.12 15.15 14.82 83,300 14.97 14.97
13-07-15 15.04 15.29 14.79 88,600 15.16 15.16
13-07-12 15.05 15.12 14.87 116,600 15.08 15.08
13-07-11 15.05 15.33 14.81 134,400 15.05 15.05
13-07-10 14.51 14.99 14.51 67,300 14.91 14.91
Date Open High Low Vol Cls adjCls
13-07-09 14.33 14.66 14.30 136,300 14.58 14.58
13-07-08 14.26 14.38 14.08 147,100 14.29 14.29
13-07-05 13.84 14.26 13.84 62,300 14.22 14.22
13-07-03 13.72 14.00 13.59 60,400 13.84 13.84
13-07-02 13.85 13.85 13.52 151,100 13.75 13.75
13-07-01 13.23 13.91 13.22 136,100 13.84 13.84
13-06-28 13.36 13.38 13.20 842,300 13.21 13.21
13-06-27 13.61 13.61 13.27 153,500 13.39 13.39
13-06-26 13.90 13.91 13.45 78,700 13.48 13.48
Date Open High Low Vol Cls adjCls
13-06-25 13.77 14.05 13.45 124,000 13.82 13.82
13-06-24 13.60 13.95 13.20 150,600 13.65 13.65
13-06-21 14.10 14.11 13.75 170,500 13.88 13.88
13-06-20 14.17 14.17 13.57 121,200 14.05 14.05
13-06-19 15.58 15.58 14.33 42,100 14.34 14.34
13-06-18 14.42 14.63 14.20 155,700 14.61 14.61
13-06-17 14.45 14.46 14.19 42,700 14.35 14.35
13-06-14 14.68 14.73 14.19 99,600 14.30 14.30
13-06-13 14.40 14.71 14.21 77,800 14.64 14.64
Date Open High Low Vol Cls adjCls
13-06-12 14.96 14.96 14.41 42,500 14.44 14.44
13-06-11 14.72 14.98 14.67 94,700 14.80 14.80
13-06-10 14.37 15.00 14.28 123,000 14.94 14.94
13-06-07 14.22 14.32 14.08 69,600 14.30 14.30
13-06-06 14.17 14.29 14.08 61,400 14.19 14.19
13-06-05 14.24 14.24 13.91 64,500 14.12 14.12
13-06-04 14.10 14.32 14.00 200,300 14.21 14.21
13-06-03 14.03 14.20 13.49 158,800 14.13 14.13
13-05-31 14.01 14.10 13.94 76,400 14.04 14.04
Date Open High Low Vol Cls adjCls
13-05-30 14.10 14.15 13.97 69,100 14.09 14.09
13-05-29 14.14 14.14 13.85 37,900 14.09 14.09
13-05-28 14.00 14.28 13.89 44,100 14.19 14.19
13-05-24 13.89 13.91 13.65 30,300 13.88 13.88
13-05-23 13.86 14.19 13.85 50,400 13.96 13.96
13-05-22 14.31 14.66 14.00 151,800 14.20 14.20
13-05-21 14.45 14.54 14.30 75,100 14.31 14.31
13-05-20 14.22 14.63 14.10 140,200 14.45 14.45
13-05-17 13.73 14.26 13.73 209,400 14.22 14.22
Date Open High Low Vol Cls adjCls
13-05-16 13.59 14.02 13.50 142,200 14.00 14.00
13-05-15 13.27 13.65 13.12 172,600 13.65 13.65
13-05-14 13.30 13.42 13.20 71,700 13.36 13.36
13-05-13 13.22 13.31 13.14 59,500 13.26 13.26
13-05-10 13.37 13.46 13.22 96,600 13.26 13.26
13-05-09 13.35 13.39 13.13 83,500 13.32 13.32
13-05-08 13.45 13.68 13.18 70,900 13.35 13.35
13-05-07 13.54 13.61 13.33 59,700 13.45 13.45
13-05-06 13.58 13.58 13.37 42,100 13.54 13.54
Date Open High Low Vol Cls adjCls
13-05-03 13.35 13.67 13.32 84,300 13.48 13.48
13-05-02 12.96 13.29 12.96 88,600 13.14 13.14
13-05-01 13.32 13.42 12.84 228,900 12.93 12.93
13-04-30 13.78 13.84 13.27 102,200 13.41 13.41
13-04-29 13.50 13.79 13.50 56,800 13.76 13.76
13-04-26 14.02 14.02 13.40 96,400 13.48 13.48
13-04-25 14.13 14.22 13.96 86,000 14.03 14.03
13-04-24 14.14 14.14 13.85 71,100 14.06 14.06
13-04-23 13.73 14.10 13.65 198,000 14.10 14.10
Date Open High Low Vol Cls adjCls
13-04-22 13.84 13.85 13.26 147,600 13.65 13.65
13-04-19 13.02 13.77 13.00 263,100 13.70 13.70
13-04-18 13.16 13.16 12.86 141,900 12.97 12.97
13-04-17 13.06 13.20 12.74 181,000 13.08 13.08
13-04-16 13.40 13.60 12.99 131,000 13.23 13.23
13-04-15 13.90 13.90 13.14 132,900 13.26 13.26
13-04-12 14.04 14.20 13.77 131,500 13.99 13.99
13-04-11 14.03 14.26 13.99 181,600 14.09 14.09
13-04-10 13.79 14.01 13.79 196,700 14.00 14.00
Date Open High Low Vol Cls adjCls
13-04-09 13.57 13.83 13.51 188,300 13.69 13.69
13-04-08 13.38 13.65 12.91 223,300 13.64 13.64
13-04-05 13.18 13.43 13.18 109,600 13.36 13.36
13-04-04 13.25 13.47 13.16 104,400 13.45 13.45
13-04-03 13.82 13.92 13.23 211,900 13.25 13.25
13-04-02 13.76 13.95 13.50 225,100 13.92 13.92
13-04-01 14.50 14.50 13.60 358,600 13.82 13.82
13-03-28 14.00 14.55 13.77 576,400 14.47 14.47
13-03-27 12.55 13.65 12.11 1,009,300 13.63 13.63
Date Open High Low Vol Cls adjCls
13-03-26 13.43 13.43 12.90 458,300 13.34 13.34
13-03-25 12.45 13.25 12.31 819,300 13.10 13.10
13-03-22 12.24 12.24 12.00 163,900 12.08 12.08
13-03-21 12.09 12.23 12.09 108,200 12.16 12.16
13-03-20 12.14 12.29 12.02 100,800 12.14 12.14
13-03-19 12.06 12.09 11.96 70,800 12.03 12.03
13-03-18 12.18 12.21 11.94 56,800 12.00 12.00
13-03-15 12.07 12.25 12.00 232,200 12.10 12.10
13-03-14 11.74 12.08 11.63 122,000 12.04 12.04
Date Open High Low Vol Cls adjCls
13-03-13 11.74 11.76 11.55 51,300 11.69 11.69
13-03-12 11.67 11.71 11.61 66,600 11.70 11.70
13-03-11 11.74 11.76 11.60 75,600 11.66 11.66
13-03-08 11.65 11.87 11.61 131,700 11.84 11.84
13-03-07 11.39 11.60 11.29 87,300 11.57 11.57
13-03-06 11.44 11.60 11.27 105,700 11.42 11.42
13-03-05 11.31 11.44 11.30 98,100 11.35 11.35
13-03-04 11.10 11.38 11.10 159,100 11.24 11.24
13-03-01 10.95 11.29 10.95 84,400 11.16 11.16
Date Open High Low Vol Cls adjCls
13-02-28 10.98 11.18 10.93 465,800 11.01 11.01
13-02-27 10.75 11.05 10.66 112,600 11.00 11.00
13-02-26 10.91 10.95 10.48 116,200 10.73 10.73
13-02-25 11.03 11.19 10.82 152,200 10.91 10.91
13-02-22 10.54 11.00 10.54 161,700 11.00 11.00
13-02-21 10.58 10.76 10.23 192,300 10.45 10.45
13-02-20 11.15 11.17 10.75 146,200 10.76 10.76
13-02-19 11.39 11.54 10.66 313,300 11.12 11.12
13-02-15 11.43 11.63 11.30 154,300 11.34 11.34
Date Open High Low Vol Cls adjCls
13-02-14 11.24 11.46 11.19 85,500 11.34 11.34
13-02-13 11.42 11.47 11.13 142,100 11.24 11.24
13-02-12 11.38 11.50 11.20 77,400 11.39 11.39
13-02-11 11.70 11.82 11.28 89,600 11.39 11.39
13-02-08 11.60 11.79 11.42 141,500 11.70 11.70
13-02-07 11.51 11.70 11.27 149,000 11.59 11.59
13-02-06 11.28 11.50 11.12 118,000 11.49 11.49
13-02-05 11.42 11.51 11.22 118,200 11.35 11.35
13-02-04 11.79 11.79 11.25 189,900 11.38 11.38
Date Open High Low Vol Cls adjCls
13-02-01 11.79 12.13 11.60 170,400 11.85 11.85
13-01-31 11.86 11.95 11.65 112,100 11.80 11.80
13-01-30 12.03 12.10 11.80 109,000 11.86 11.86
13-01-29 12.00 12.13 11.94 127,900 11.97 11.97
13-01-28 11.94 12.14 11.90 170,100 12.07 12.07
13-01-25 11.90 12.26 11.90 151,400 12.03 12.03
13-01-24 12.28 12.50 11.80 302,300 11.83 11.83
13-01-23 12.45 12.58 12.23 216,600 12.33 12.33
13-01-22 12.15 12.47 12.12 236,100 12.45 12.45
Date Open High Low Vol Cls adjCls
13-01-18 11.99 12.16 11.99 146,800 12.11 12.11
13-01-17 12.31 12.45 11.97 239,500 12.04 12.04
13-01-16 12.60 12.60 11.90 279,300 12.20 12.20
13-01-15 12.79 12.85 12.50 192,900 12.60 12.60
13-01-14 12.26 12.87 12.22 451,900 12.78 12.78
13-01-11 12.00 12.01 11.80 188,900 11.99 11.99
13-01-10 12.25 12.36 11.96 225,200 12.06 12.06
13-01-09 12.33 12.50 12.12 135,700 12.17 12.17
13-01-08 12.23 12.40 12.01 148,600 12.24 12.24
Date Open High Low Vol Cls adjCls
13-01-07 11.97 12.41 11.75 313,100 12.14 12.14
13-01-04 11.27 12.20 11.26 405,500 11.89 11.89
13-01-03 10.85 12.00 10.65 937,800 11.36 11.36
13-01-02 10.00 10.04 9.76 342,100 9.82 9.82
12-12-31 9.28 9.57 9.25 104,400 9.51 9.51
12-12-28 9.34 9.49 9.15 46,400 9.24 9.24
12-12-27 9.51 9.51 9.21 41,900 9.37 9.37
12-12-26 9.43 9.60 9.27 83,000 9.48 9.48
12-12-24 9.48 9.49 9.32 17,700 9.38 9.38
Date Open High Low Vol Cls adjCls
12-12-21 9.56 9.59 9.31 244,400 9.50 9.50
12-12-20 9.56 9.63 9.52 88,600 9.60 9.60
12-12-19 9.67 9.69 9.55 117,400 9.58 9.58
12-12-18 9.57 9.66 9.47 96,000 9.60 9.60
12-12-17 9.60 9.62 9.51 62,100 9.57 9.57
12-12-14 9.39 9.70 9.39 42,600 9.61 9.61
12-12-13 9.45 9.50 9.28 74,100 9.45 9.45
12-12-12 10.17 10.17 9.41 294,300 9.45 9.45
12-12-11 9.83 10.18 9.58 98,200 10.18 10.18
Date Open High Low Vol Cls adjCls
12-12-10 9.85 9.88 9.67 43,200 9.76 9.76
12-12-07 9.95 9.95 9.62 24,100 9.81 9.81
12-12-06 9.99 10.00 9.77 37,300 9.88 9.88
12-12-05 10.12 10.18 9.93 75,400 10.03 10.03
12-12-04 10.02 10.08 9.94 145,600 10.05 10.05
12-12-03 10.11 10.14 9.90 67,500 9.97 9.97
12-11-30 9.94 10.17 9.89 62,700 10.06 10.06
12-11-29 9.78 10.11 9.73 94,200 9.88 9.88
12-11-28 9.68 9.74 9.60 41,200 9.68 9.68
Date Open High Low Vol Cls adjCls
12-11-27 9.63 9.80 9.58 74,600 9.66 9.66
12-11-26 9.39 9.61 9.39 114,700 9.58 9.58
12-11-23 9.39 9.45 9.33 30,700 9.35 9.35
12-11-21 9.31 9.52 9.30 106,400 9.33 9.33
12-11-20 9.25 9.43 9.21 90,500 9.35 9.35
12-11-19 9.09 9.40 9.09 216,300 9.25 9.25
12-11-16 9.06 9.11 9.00 133,500 9.06 9.06
12-11-15 9.10 9.18 9.05 153,900 9.11 9.11
12-11-14 8.95 9.21 8.95 79,500 9.10 9.10
Date Open High Low Vol Cls adjCls
12-11-13 9.16 9.22 8.86 154,000 9.01 9.01
12-11-12 9.33 9.42 9.16 62,300 9.20 9.20
12-11-09 9.41 9.50 9.20 113,000 9.33 9.33
12-11-08 9.49 9.61 9.41 142,700 9.53 9.53
12-11-07 10.08 10.08 9.54 153,500 9.64 9.64
12-11-06 10.33 10.36 10.07 67,800 10.21 10.21
12-11-05 10.44 10.50 10.24 138,400 10.27 10.27
12-11-02 10.84 10.85 10.46 75,200 10.46 10.46
12-11-01 10.85 10.92 10.73 76,000 10.79 10.79
Date Open High Low Vol Cls adjCls
12-10-31 10.72 10.84 10.63 101,700 10.82 10.82
12-10-26 10.63 10.72 10.54 96,100 10.67 10.67
12-10-25 10.64 10.72 10.52 60,000 10.61 10.61
12-10-24 10.75 10.75 10.54 76,100 10.61 10.61
12-10-23 10.57 10.75 10.26 76,000 10.74 10.74
12-10-22 10.49 10.65 10.45 51,100 10.62 10.62
12-10-19 10.74 10.76 10.50 109,400 10.55 10.55
12-10-18 10.98 11.02 10.80 149,700 10.82 10.82
12-10-17 10.56 11.05 10.37 131,800 10.96 10.96
Date Open High Low Vol Cls adjCls
12-10-16 10.65 10.74 10.34 144,000 10.56 10.56
12-10-15 10.62 10.65 10.40 187,900 10.57 10.57
12-10-12 10.80 10.90 10.54 95,000 10.62 10.62
12-10-11 10.88 11.03 10.66 142,400 10.77 10.77
12-10-10 10.89 10.97 10.73 154,400 10.85 10.85
12-10-09 11.03 11.10 10.80 160,600 10.90 10.90
12-10-08 11.05 11.14 10.92 256,200 11.02 11.02
12-10-05 11.35 11.43 11.16 123,800 11.24 11.24
12-10-04 11.44 11.46 11.21 178,000 11.24 11.24
Date Open High Low Vol Cls adjCls
12-10-03 11.43 11.46 11.35 291,100 11.37 11.37
12-10-02 11.49 11.64 11.33 210,700 11.44 11.44
12-10-01 11.55 11.66 11.39 293,900 11.52 11.52
12-09-28 11.42 11.65 11.23 396,100 11.45 11.45
12-09-27 11.90 12.20 11.14 537,900 11.39 11.39
12-09-26 11.45 11.62 11.29 471,300 11.45 11.45
12-09-25 11.45 11.62 11.29 376,000 11.42 11.42
12-09-24 11.37 11.44 11.28 255,000 11.39 11.39
12-09-21 11.53 11.56 11.30 372,500 11.37 11.37
Date Open High Low Vol Cls adjCls
12-09-20 11.30 11.43 11.18 236,100 11.40 11.40
12-09-19 11.08 11.34 11.05 547,100 11.28 11.28
12-09-18 11.00 11.40 10.98 262,200 11.12 11.12
12-09-17 10.81 11.09 10.70 242,900 11.06 11.06
12-09-14 10.80 10.89 10.72 308,400 10.76 10.76
12-09-13 10.50 10.89 10.37 281,400 10.73 10.73
12-09-12 10.42 10.53 10.26 280,300 10.44 10.44
12-09-11 10.32 10.54 10.30 154,800 10.40 10.40
12-09-10 10.10 10.57 10.01 148,600 10.29 10.29
Date Open High Low Vol Cls adjCls
12-09-07 9.92 10.10 9.68 164,700 10.07 10.07
12-09-06 10.00 10.00 9.75 163,100 9.82 9.82
12-09-05 9.75 9.98 9.68 143,700 9.91 9.91
12-09-04 9.80 9.92 9.65 68,000 9.76 9.76
12-08-31 9.73 9.94 9.42 110,100 9.80 9.80
12-08-30 9.81 9.90 9.53 94,900 9.61 9.61
12-08-29 9.29 9.99 9.13 159,900 9.81 9.81
12-08-28 9.15 9.26 8.95 73,600 9.25 9.25
12-08-27 9.26 9.30 9.03 46,500 9.17 9.17
Date Open High Low Vol Cls adjCls
12-08-24 9.00 9.26 8.91 41,800 9.17 9.17
12-08-23 9.26 9.28 9.00 70,000 9.08 9.08
12-08-22 9.38 9.58 9.15 66,700 9.29 9.29
12-08-21 9.63 9.96 9.35 170,900 9.42 9.42
12-08-20 9.23 9.72 9.23 163,900 9.60 9.60
12-08-17 9.11 9.23 9.01 143,300 9.23 9.23
12-08-16 8.99 9.16 8.95 76,700 9.15 9.15
12-08-15 8.97 9.19 8.95 112,300 9.02 9.02
12-08-14 8.99 9.20 8.90 102,800 8.97 8.97
Date Open High Low Vol Cls adjCls
12-08-13 8.63 8.96 8.63 64,300 8.94 8.94
12-08-10 8.73 8.75 8.62 55,800 8.66 8.66
12-08-09 8.69 8.88 8.68 39,900 8.73 8.73
12-08-08 8.59 8.87 8.57 104,600 8.67 8.67
12-08-07 8.63 8.72 8.56 51,100 8.65 8.65
12-08-06 8.69 8.74 8.48 55,300 8.55 8.55
12-08-03 8.62 8.75 8.55 62,900 8.69 8.69
12-08-02 8.31 8.59 8.31 60,800 8.51 8.51
12-08-01 8.07 8.54 8.01 205,900 8.38 8.38
Date Open High Low Vol Cls adjCls
12-07-31 7.90 8.12 7.90 89,300 7.99 7.99
12-07-30 8.13 8.29 7.88 79,200 7.89 7.89
12-07-27 8.06 8.24 7.86 71,300 8.11 8.11
12-07-26 8.22 8.22 8.03 37,000 8.06 8.06
12-07-25 8.26 8.26 8.09 84,900 8.14 8.14
12-07-24 8.34 8.38 8.09 79,600 8.18 8.18
12-07-23 8.37 8.39 8.24 59,100 8.27 8.27
12-07-20 8.48 8.55 8.42 63,900 8.46 8.46
12-07-19 8.66 8.66 8.47 80,300 8.56 8.56
Date Open High Low Vol Cls adjCls
12-07-18 8.54 8.75 8.54 67,000 8.62 8.62
12-07-17 8.47 8.70 8.47 64,800 8.59 8.59
12-07-16 8.38 8.47 8.36 40,300 8.39 8.39
12-07-13 8.50 8.50 8.39 92,100 8.44 8.44
12-07-12 8.41 8.50 8.37 70,500 8.47 8.47
12-07-11 8.50 8.53 8.44 77,800 8.47 8.47
12-07-10 8.51 8.58 8.21 127,000 8.46 8.46
12-07-09 8.39 8.56 8.21 77,300 8.42 8.42
12-07-06 8.57 8.69 8.24 123,400 8.45 8.45
Date Open High Low Vol Cls adjCls
12-07-05 8.79 8.83 8.65 64,100 8.68 8.68
12-07-03 8.86 8.96 8.73 64,400 8.80 8.80
12-07-02 8.65 8.93 8.54 115,500 8.93 8.93
12-06-29 8.70 8.70 8.40 118,900 8.56 8.56
12-06-28 8.34 8.57 8.15 80,200 8.47 8.47
12-06-27 8.31 8.50 8.26 114,400 8.45 8.45
12-06-26 7.73 8.45 7.73 229,100 8.27 8.27
12-06-25 7.50 7.74 7.45 34,300 7.73 7.73
12-06-22 7.37 7.72 7.18 345,300 7.68 7.68
Date Open High Low Vol Cls adjCls
12-06-21 7.75 7.77 7.18 83,200 7.27 7.27
12-06-20 7.93 8.00 7.75 90,600 7.78 7.78
12-06-19 7.56 8.19 7.53 210,700 7.90 7.90
12-06-18 7.45 7.62 7.39 120,100 7.55 7.55
12-06-15 7.11 7.50 7.11 145,400 7.48 7.48
12-06-14 7.03 7.18 7.03 42,400 7.14 7.14
12-06-13 7.19 7.28 6.98 50,900 7.03 7.03
12-06-12 7.21 7.26 7.04 61,600 7.24 7.24
12-06-11 7.40 7.40 7.14 88,200 7.14 7.14
Date Open High Low Vol Cls adjCls
12-06-08 7.08 7.38 7.02 99,200 7.27 7.27
12-06-07 7.25 7.26 7.07 55,300 7.10 7.10
12-06-06 6.97 7.17 6.90 67,700 7.16 7.16
12-06-05 6.85 7.11 6.80 60,700 6.91 6.91
12-06-04 6.82 6.94 6.72 58,000 6.92 6.92
12-06-01 7.14 7.21 6.72 95,800 6.79 6.79
12-05-31 7.33 7.44 7.08 66,300 7.31 7.31
12-05-30 7.14 7.31 7.10 79,400 7.30 7.30
12-05-29 7.15 7.20 7.00 95,600 7.18 7.18
Date Open High Low Vol Cls adjCls
12-05-25 6.99 7.15 6.95 67,600 7.07 7.07
12-05-24 6.91 7.02 6.87 44,200 6.95 6.95
12-05-23 6.69 6.95 6.69 61,000 6.92 6.92
12-05-22 6.92 6.97 6.70 82,000 6.76 6.76
12-05-21 6.73 6.97 6.67 62,000 6.95 6.95
12-05-18 6.65 6.80 6.65 90,600 6.70 6.70
12-05-17 6.66 6.83 6.62 113,100 6.66 6.66
12-05-16 6.69 6.81 6.63 49,700 6.66 6.66
12-05-15 6.67 6.87 6.58 52,000 6.65 6.65
Date Open High Low Vol Cls adjCls
12-05-14 6.51 6.74 6.40 87,100 6.68 6.68
12-05-11 6.57 6.65 6.51 56,100 6.60 6.60
12-05-10 6.71 6.75 6.58 34,000 6.64 6.64
12-05-09 6.63 6.76 6.60 42,000 6.65 6.65
12-05-08 6.54 6.77 6.54 46,400 6.74 6.74
12-05-07 6.60 6.69 6.52 25,000 6.60 6.60
12-05-04 6.73 6.77 6.55 59,700 6.60 6.60
12-05-03 7.04 7.05 6.67 42,000 6.80 6.80
12-05-02 6.50 7.16 6.50 157,100 7.07 7.07
Date Open High Low Vol Cls adjCls
12-05-01 6.46 6.65 6.37 109,000 6.56 6.56
12-04-30 6.58 6.59 6.38 71,000 6.44 6.44
12-04-27 6.63 6.63 6.40 61,100 6.56 6.56
12-04-26 6.63 6.75 6.44 70,300 6.60 6.60
12-04-25 6.74 6.76 6.59 135,700 6.62 6.62
12-04-24 6.61 6.68 6.58 59,400 6.65 6.65
12-04-23 6.18 6.66 6.18 151,500 6.61 6.61
12-04-20 6.38 6.46 6.25 51,300 6.31 6.31
12-04-19 6.24 6.30 6.14 39,600 6.25 6.25
Date Open High Low Vol Cls adjCls
12-04-18 6.38 6.39 6.20 52,400 6.22 6.22
12-04-17 6.37 6.52 6.33 28,300 6.43 6.43
12-04-16 6.25 6.33 6.16 24,700 6.29 6.29
12-04-13 6.37 6.39 6.18 50,200 6.20 6.20
12-04-12 6.36 6.55 6.34 35,100 6.43 6.43
12-04-11 6.20 6.38 6.13 52,700 6.38 6.38
12-04-10 6.34 6.35 6.13 92,300 6.15 6.15
12-04-09 6.32 6.41 6.21 55,300 6.34 6.34
12-04-05 6.44 6.57 6.35 143,800 6.46 6.46
Date Open High Low Vol Cls adjCls
12-04-04 6.49 6.62 6.46 77,100 6.58 6.58
12-04-03 6.65 6.66 6.49 73,300 6.55 6.55
12-04-02 6.53 6.69 6.50 83,200 6.68 6.68
12-03-30 6.64 6.66 6.49 48,100 6.53 6.53
12-03-29 6.44 6.65 6.34 61,100 6.57 6.57
12-03-28 6.61 6.65 6.34 125,100 6.51 6.51
12-03-27 7.39 7.44 6.51 491,600 6.60 6.60
12-03-26 6.80 7.02 6.70 191,300 7.00 7.00
12-03-23 6.56 6.77 6.55 77,800 6.74 6.74
Date Open High Low Vol Cls adjCls
12-03-22 6.50 6.57 6.45 38,000 6.54 6.54
12-03-21 6.56 6.66 6.50 54,500 6.57 6.57
12-03-20 6.64 6.64 6.41 68,600 6.53 6.53
12-03-19 6.51 6.74 6.44 71,300 6.67 6.67
12-03-16 6.62 6.62 6.50 72,500 6.52 6.52
12-03-15 6.51 6.60 6.43 68,300 6.59 6.59
12-03-14 6.48 6.61 6.48 60,800 6.49 6.49
12-03-13 6.51 6.51 6.32 86,200 6.50 6.50
12-03-12 6.29 6.49 6.23 58,600 6.43 6.43
Date Open High Low Vol Cls adjCls
12-03-09 6.32 6.46 6.20 56,300 6.31 6.31
12-03-08 6.09 6.40 6.00 80,600 6.35 6.35
12-03-07 6.07 6.10 6.00 29,000 6.07 6.07
12-03-06 6.15 6.26 6.03 41,500 6.03 6.03
12-03-05 6.08 6.32 6.00 156,700 6.24 6.24
12-03-02 6.17 6.22 5.98 110,400 6.10 6.10
12-03-01 6.32 6.45 6.14 98,200 6.17 6.17
12-02-29 6.72 6.78 6.29 65,000 6.30 6.30
12-02-28 6.88 6.88 6.65 48,200 6.69 6.69
Date Open High Low Vol Cls adjCls
12-02-27 6.65 7.12 6.61 53,300 6.87 6.87
12-02-24 6.94 6.94 6.66 32,800 6.69 6.69
12-02-23 6.76 6.97 6.67 48,600 6.94 6.94
12-02-22 6.93 6.93 6.72 52,700 6.74 6.74
12-02-21 6.90 6.99 6.78 80,100 6.96 6.96
12-02-17 6.95 6.95 6.83 64,400 6.87 6.87
12-02-16 6.79 7.05 6.72 78,000 6.94 6.94
12-02-15 6.87 7.05 6.71 183,500 6.75 6.75
12-02-14 6.72 6.89 6.69 78,800 6.79 6.79
Date Open High Low Vol Cls adjCls
12-02-13 6.64 6.81 6.62 91,100 6.77 6.77
12-02-10 6.59 6.70 6.53 77,800 6.55 6.55
12-02-09 6.75 6.75 6.61 153,700 6.69 6.69
12-02-08 6.59 6.79 6.53 106,200 6.75 6.75
12-02-07 6.50 6.65 6.43 103,600 6.60 6.60
12-02-06 6.48 6.55 6.04 54,800 6.47 6.47
12-02-03 6.48 6.56 6.35 81,800 6.52 6.52
12-02-02 6.23 6.45 6.13 43,400 6.34 6.34
12-02-01 6.06 6.32 6.04 63,400 6.24 6.24
Date Open High Low Vol Cls adjCls
12-01-31 6.10 6.14 6.00 40,700 6.03 6.03
12-01-30 6.22 6.30 6.03 82,700 6.04 6.04
12-01-27 5.96 6.30 5.96 51,700 6.26 6.26
12-01-26 5.95 6.05 5.91 64,900 5.99 5.99
12-01-25 5.83 5.94 5.76 47,400 5.93 5.93
12-01-24 5.76 5.85 5.71 37,900 5.85 5.85
12-01-23 5.69 5.83 5.67 20,500 5.79 5.79
12-01-20 5.70 5.72 5.65 62,300 5.69 5.69
12-01-19 5.73 5.73 5.64 40,600 5.71 5.71
Date Open High Low Vol Cls adjCls
12-01-18 5.55 5.74 5.55 34,200 5.70 5.70
12-01-17 5.76 5.76 5.57 59,900 5.62 5.62
12-01-13 5.65 5.73 5.61 53,600 5.71 5.71
12-01-12 5.80 5.80 5.67 54,000 5.75 5.75
12-01-11 5.65 5.81 5.64 25,500 5.80 5.80
12-01-10 5.71 5.71 5.58 47,400 5.65 5.65
12-01-09 5.61 5.75 5.55 60,100 5.64 5.64
12-01-06 5.60 5.65 5.55 48,500 5.57 5.57
12-01-05 5.54 5.66 5.54 46,200 5.62 5.62
Date Open High Low Vol Cls adjCls
12-01-04 5.89 5.89 5.47 85,800 5.60 5.60
12-01-03 5.62 5.90 5.60 79,500 5.90 5.90
11-12-30 5.50 5.57 5.47 122,800 5.52 5.52
11-12-29 5.50 5.58 5.50 46,300 5.53 5.53
11-12-28 5.54 5.60 5.44 36,100 5.46 5.46
11-12-27 5.52 5.63 5.38 39,100 5.60 5.60
11-12-23 5.54 5.58 5.47 24,400 5.51 5.51
11-12-22 5.65 5.65 5.39 44,100 5.50 5.50
11-12-21 5.58 5.65 5.41 40,300 5.63 5.63
Date Open High Low Vol Cls adjCls
11-12-20 5.33 5.59 5.27 89,900 5.56 5.56
11-12-19 5.37 5.49 5.15 65,200 5.19 5.19
11-12-16 5.32 5.51 5.31 98,600 5.35 5.35
11-12-15 5.42 5.42 5.19 71,200 5.27 5.27
11-12-14 5.22 5.38 5.21 87,400 5.32 5.32
11-12-13 5.50 5.54 5.22 83,100 5.28 5.28
11-12-12 5.54 5.54 5.24 64,000 5.47 5.47
11-12-09 5.44 5.71 5.34 66,800 5.64 5.64
11-12-08 5.63 5.63 5.40 87,100 5.42 5.42
Date Open High Low Vol Cls adjCls
11-12-07 5.82 5.86 5.65 116,400 5.69 5.69
11-12-06 5.90 5.90 5.70 77,200 5.88 5.88
11-12-05 5.80 5.94 5.68 58,400 5.92 5.92
11-12-02 5.76 5.76 5.62 55,600 5.71 5.71
11-12-01 5.92 5.92 5.66 78,600 5.67 5.67
11-11-30 5.53 5.95 5.47 122,100 5.95 5.95
11-11-29 5.35 5.48 5.22 54,500 5.32 5.32
11-11-28 5.34 5.37 5.16 88,600 5.36 5.36
11-11-25 5.34 5.49 5.16 83,700 5.16 5.16
Date Open High Low Vol Cls adjCls
11-11-23 5.53 5.56 5.35 103,200 5.35 5.35
11-11-22 5.62 5.72 5.54 55,900 5.57 5.57
11-11-21 5.55 5.68 5.54 55,600 5.63 5.63
11-11-18 5.59 5.66 5.49 67,600 5.65 5.65
11-11-17 5.63 5.76 5.59 66,000 5.61 5.61
11-11-16 5.68 5.84 5.61 66,400 5.62 5.62
11-11-15 5.49 5.79 5.49 45,600 5.75 5.75
11-11-14 5.75 5.75 5.49 67,500 5.55 5.55
11-11-11 5.67 5.79 5.65 43,600 5.76 5.76
Date Open High Low Vol Cls adjCls
11-11-10 5.54 5.71 5.50 78,100 5.63 5.63
11-11-09 5.62 5.72 5.42 95,600 5.45 5.45
11-11-08 5.63 5.78 5.50 78,100 5.77 5.77
11-11-07 5.76 5.76 5.50 96,000 5.62 5.62
11-11-04 5.92 5.92 5.63 68,200 5.76 5.76
11-11-03 5.98 6.03 5.86 133,700 5.99 5.99
11-11-02 5.94 6.03 5.82 73,300 5.95 5.95
11-11-01 5.98 6.12 5.78 90,200 5.82 5.82
11-10-31 6.19 6.28 6.08 101,800 6.21 6.21
Date Open High Low Vol Cls adjCls
11-10-28 6.48 6.50 6.24 75,500 6.26 6.26
11-10-27 6.29 6.58 6.16 178,600 6.52 6.52
11-10-26 5.89 6.18 5.67 223,100 6.08 6.08
11-10-25 5.76 5.98 5.75 69,000 5.78 5.78
11-10-24 5.74 5.99 5.58 218,900 5.94 5.94
11-10-21 5.78 5.92 5.61 150,400 5.74 5.74
11-10-20 5.65 5.73 5.49 69,400 5.67 5.67
11-10-19 6.03 6.04 5.53 153,100 5.63 5.63
11-10-18 5.78 6.07 5.65 122,200 6.03 6.03
Date Open High Low Vol Cls adjCls
11-10-17 5.93 5.93 5.63 123,900 5.76 5.76
11-10-14 5.69 5.99 5.68 59,800 5.99 5.99
11-10-13 5.65 5.66 5.55 53,900 5.64 5.64
11-10-12 5.46 5.70 5.42 164,300 5.66 5.66
11-10-11 5.40 5.64 5.32 233,500 5.45 5.45
11-10-10 5.39 5.58 5.35 174,900 5.45 5.45
11-10-07 5.56 5.56 5.24 170,300 5.29 5.29
11-10-06 5.01 5.63 5.01 290,400 5.57 5.57
11-10-05 5.51 5.72 4.85 345,300 5.04 5.04
Date Open High Low Vol Cls adjCls
11-10-04 5.00 5.57 4.97 306,500 5.49 5.49
11-10-03 5.31 5.50 5.00 194,800 5.00 5.00
11-09-30 5.55 5.64 5.31 181,100 5.32 5.32
11-09-29 5.50 5.64 5.40 106,900 5.64 5.64
11-09-28 5.55 5.73 5.36 87,400 5.38 5.38
11-09-27 5.62 5.75 5.45 144,300 5.55 5.55
11-09-26 5.43 5.53 5.32 99,200 5.52 5.52
11-09-23 5.43 5.59 5.38 815,200 5.41 5.41
11-09-22 5.38 5.58 5.32 143,400 5.43 5.43
Date Open High Low Vol Cls adjCls
11-09-21 5.71 5.79 5.50 72,800 5.51 5.51
11-09-20 5.82 5.97 5.68 75,400 5.68 5.68
11-09-19 5.74 5.89 5.69 44,600 5.85 5.85
11-09-16 6.00 6.00 5.71 137,300 5.85 5.85
11-09-15 6.06 6.06 5.89 92,200 5.96 5.96
11-09-14 5.78 6.14 5.63 76,900 5.99 5.99
11-09-13 5.84 5.84 5.67 116,200 5.74 5.74
11-09-12 5.76 5.92 5.71 109,500 5.79 5.79
11-09-09 5.90 5.91 5.71 115,700 5.87 5.87
Date Open High Low Vol Cls adjCls
11-09-08 5.94 6.03 5.91 96,900 5.94 5.94
11-09-07 5.99 6.10 5.96 93,400 6.00 6.00
11-09-06 5.60 5.93 5.60 106,800 5.90 5.90
11-09-02 5.75 5.85 5.71 112,700 5.76 5.76
11-09-01 5.98 6.05 5.79 154,400 5.88 5.88
11-08-31 6.03 6.06 5.87 144,400 5.95 5.95
11-08-30 6.07 6.13 5.95 118,500 5.99 5.99
11-08-29 6.09 6.13 6.01 180,700 6.11 6.11
11-08-26 5.90 6.03 5.90 80,400 6.00 6.00
Date Open High Low Vol Cls adjCls
11-08-25 6.14 6.20 5.96 119,700 5.96 5.96
11-08-24 6.02 6.13 5.96 48,200 6.11 6.11
11-08-23 5.93 6.04 5.92 140,500 6.02 6.02
11-08-22 5.90 5.92 5.72 105,000 5.87 5.87
11-08-19 5.74 5.95 5.72 131,600 5.76 5.76
11-08-18 5.81 5.88 5.77 147,000 5.80 5.80
11-08-17 5.93 6.05 5.86 129,000 5.99 5.99
11-08-16 5.94 6.04 5.83 223,700 5.93 5.93
11-08-15 5.98 6.06 5.90 106,800 6.01 6.01
Date Open High Low Vol Cls adjCls
11-08-12 5.85 5.97 5.76 262,000 5.94 5.94
11-08-11 5.72 5.95 5.72 267,300 5.79 5.79
11-08-10 5.86 6.01 5.71 220,700 5.72 5.72
11-08-09 5.75 6.09 5.60 271,800 6.01 6.01
11-08-08 5.81 6.03 5.46 338,400 5.55 5.55
11-08-05 5.92 6.00 5.78 250,900 5.92 5.92
11-08-04 6.03 6.08 5.84 147,500 5.87 5.87
11-08-03 5.87 6.10 5.85 149,300 6.00 6.00
11-08-02 6.05 6.05 5.84 140,500 5.84 5.84
Date Open High Low Vol Cls adjCls
11-08-01 6.26 6.26 5.98 187,300 6.00 6.00
11-07-29 6.19 6.28 6.06 121,400 6.18 6.18
11-07-28 6.36 6.36 6.20 123,800 6.26 6.26
11-07-27 6.71 6.71 6.24 182,300 6.37 6.37
11-07-26 6.73 6.76 6.59 78,000 6.64 6.64
11-07-25 6.73 6.84 6.67 65,600 6.80 6.80
11-07-22 6.94 6.94 6.79 35,200 6.82 6.82
11-07-21 6.71 6.94 6.55 62,800 6.94 6.94
11-07-20 6.57 6.70 6.52 20,000 6.67 6.67
Date Open High Low Vol Cls adjCls
11-07-19 6.50 6.61 6.37 45,100 6.58 6.58
11-07-18 6.74 6.76 6.43 55,300 6.44 6.44
11-07-15 6.55 6.76 6.55 73,400 6.75 6.75
11-07-14 6.73 6.82 6.53 37,500 6.55 6.55
11-07-13 6.55 6.77 6.55 71,000 6.74 6.74
11-07-12 6.77 6.77 6.49 46,100 6.53 6.53
11-07-11 6.55 6.80 6.43 60,700 6.77 6.77
11-07-08 6.49 6.67 6.36 36,600 6.66 6.66
11-07-07 6.51 6.65 6.46 42,100 6.59 6.59
Date Open High Low Vol Cls adjCls
11-07-06 6.45 6.48 6.34 52,600 6.48 6.48
11-07-05 6.49 6.51 6.34 46,900 6.48 6.48
11-07-01 6.58 6.60 6.46 90,400 6.52 6.52
11-06-30 6.38 6.63 6.27 82,000 6.60 6.60
11-06-29 6.32 6.35 6.22 30,300 6.35 6.35
11-06-28 6.28 6.35 6.17 114,300 6.31 6.31
11-06-27 6.17 6.35 6.06 81,300 6.25 6.25
11-06-24 6.24 6.24 6.07 387,500 6.14 6.14
11-06-23 6.00 6.31 5.99 52,100 6.24 6.24
Date Open High Low Vol Cls adjCls
11-06-22 5.98 6.10 5.98 44,500 6.08 6.08
11-06-21 5.91 6.03 5.86 69,300 6.02 6.02
11-06-20 5.89 5.96 5.82 71,700 5.85 5.85
11-06-17 6.02 6.02 5.85 133,800 5.92 5.92
11-06-16 5.84 6.01 5.83 49,300 5.99 5.99
11-06-15 5.92 5.96 5.81 78,200 5.84 5.84
11-06-14 6.02 6.02 5.92 105,200 5.98 5.98
11-06-13 6.01 6.03 5.97 116,100 5.97 5.97
11-06-10 5.83 6.03 5.83 75,300 6.00 6.00
Date Open High Low Vol Cls adjCls
11-06-09 5.98 6.02 5.85 31,400 5.87 5.87
11-06-08 6.02 6.06 5.94 48,200 5.97 5.97
11-06-07 6.06 6.12 5.99 47,500 6.05 6.05
11-06-06 5.98 6.12 5.91 55,000 6.00 6.00
11-06-03 5.72 6.05 5.65 117,000 5.99 5.99
11-06-02 5.81 5.88 5.79 43,600 5.84 5.84
11-06-01 5.71 5.86 5.71 106,000 5.79 5.79
11-05-31 5.93 6.07 5.63 1,087,400 5.74 5.74
11-05-27 5.93 5.93 5.82 80,100 5.83 5.83
Date Open High Low Vol Cls adjCls
11-05-26 5.81 5.98 5.81 50,800 5.91 5.91
11-05-25 5.83 5.92 5.79 62,600 5.80 5.80
11-05-24 5.80 5.91 5.75 124,000 5.80 5.80
11-05-23 5.72 5.83 5.51 93,700 5.77 5.77
11-05-20 5.86 5.88 5.79 93,800 5.83 5.83
11-05-19 5.84 5.90 5.75 82,500 5.86 5.86
11-05-18 5.72 5.79 5.52 155,300 5.77 5.77
11-05-17 5.81 5.90 5.54 218,200 5.72 5.72
11-05-16 5.89 6.06 5.83 59,800 5.84 5.84
Date Open High Low Vol Cls adjCls
11-05-13 6.03 6.03 5.86 59,000 5.94 5.94
11-05-12 5.94 6.05 5.93 69,400 6.03 6.03
11-05-11 6.19 6.20 5.97 49,800 6.00 6.00
11-05-10 6.09 6.24 6.01 48,800 6.24 6.24
11-05-09 5.97 6.08 5.93 38,000 6.04 6.04
11-05-06 6.02 6.13 5.92 26,000 5.96 5.96
11-05-05 5.92 6.17 5.85 101,500 5.93 5.93
11-05-04 6.18 6.18 5.95 30,000 5.95 5.95
11-05-03 6.35 6.35 6.06 44,000 6.19 6.19
Date Open High Low Vol Cls adjCls
11-05-02 6.49 6.49 6.32 55,000 6.39 6.39
11-04-29 6.40 6.55 6.28 108,000 6.48 6.48
11-04-28 6.36 6.45 6.28 21,000 6.37 6.37
11-04-27 6.34 6.42 6.24 48,000 6.41 6.41
11-04-26 6.09 6.36 6.08 47,300 6.35 6.35
11-04-25 6.02 6.10 6.01 24,200 6.10 6.10
11-04-21 6.16 6.16 5.95 39,200 6.05 6.05
11-04-20 6.21 6.22 6.06 38,900 6.10 6.10
11-04-19 6.07 6.12 5.91 31,000 6.10 6.10
Date Open High Low Vol Cls adjCls
11-04-18 5.94 6.06 5.90 31,900 6.02 6.02
11-04-15 5.92 6.07 5.80 53,000 6.05 6.05
11-04-14 5.72 5.94 5.62 91,300 5.94 5.94
11-04-13 5.86 5.91 5.71 80,800 5.76 5.76
11-04-12 5.90 5.96 5.80 76,900 5.84 5.84
11-04-11 6.01 6.11 5.90 65,300 6.00 6.00
11-04-08 6.19 6.19 6.03 41,200 6.03 6.03
11-04-07 6.37 6.37 6.11 49,300 6.13 6.13
11-04-06 6.33 6.40 6.15 48,300 6.39 6.39
Date Open High Low Vol Cls adjCls
11-04-05 6.27 6.33 5.86 58,500 6.32 6.32
11-04-04 6.53 6.61 6.21 56,800 6.32 6.32
11-04-01 6.53 6.59 6.42 38,400 6.51 6.51
11-03-31 6.48 6.50 6.36 61,300 6.50 6.50
11-03-30 6.35 6.49 6.11 130,200 6.47 6.47
11-03-29 6.18 6.39 6.15 89,000 6.38 6.38
11-03-28 6.25 6.30 6.14 47,100 6.14 6.14
11-03-25 6.29 6.51 6.20 73,300 6.23 6.23
11-03-24 6.34 6.40 6.24 54,600 6.27 6.27
Date Open High Low Vol Cls adjCls
11-03-23 6.26 6.35 6.18 23,800 6.32 6.32
11-03-22 6.23 6.31 6.04 48,000 6.29 6.29
11-03-21 6.25 6.38 6.14 111,000 6.25 6.25
11-03-18 6.00 6.22 5.93 142,500 6.17 6.17
11-03-17 6.04 6.04 5.91 41,700 5.95 5.95
11-03-16 5.95 6.09 5.82 62,500 5.92 5.92
11-03-15 5.82 5.99 5.78 44,500 5.94 5.94
11-03-14 5.84 6.05 5.84 37,900 6.02 6.02
11-03-11 5.90 5.97 5.90 50,900 5.92 5.92
Date Open High Low Vol Cls adjCls
11-03-10 6.06 6.06 5.90 56,200 5.90 5.90
11-03-09 6.10 6.15 6.06 15,700 6.14 6.14
11-03-08 6.02 6.19 6.02 31,000 6.09 6.09
11-03-07 6.32 6.32 5.98 45,200 6.04 6.04
11-03-04 6.26 6.30 6.19 36,400 6.26 6.26
11-03-03 6.04 6.30 6.00 100,800 6.25 6.25
11-03-02 6.08 6.16 5.94 64,100 6.01 6.01
11-03-01 6.25 6.25 6.05 41,100 6.10 6.10
11-02-28 6.32 6.32 6.05 64,200 6.15 6.15
Date Open High Low Vol Cls adjCls
11-02-25 6.09 6.29 6.09 55,200 6.27 6.27
11-02-24 6.07 6.12 6.05 56,300 6.09 6.09
11-02-23 6.15 6.23 6.06 25,400 6.08 6.08
11-02-22 6.27 6.34 6.12 79,100 6.12 6.12
11-02-18 6.35 6.35 6.29 108,600 6.35 6.35
11-02-17 6.32 6.36 6.26 46,500 6.31 6.31
11-02-16 6.13 6.36 6.06 109,500 6.33 6.33
11-02-15 6.36 6.45 6.30 35,800 6.36 6.36
11-02-14 6.39 6.48 6.33 72,500 6.41 6.41
Date Open High Low Vol Cls adjCls
11-02-11 6.31 6.43 6.31 31,200 6.42 6.42
11-02-10 6.28 6.50 6.28 77,500 6.35 6.35
11-02-09 6.34 6.43 6.21 69,000 6.35 6.35
11-02-08 6.46 6.46 6.25 35,300 6.39 6.39
11-02-07 6.19 6.53 6.17 76,600 6.46 6.46
11-02-04 6.15 6.22 6.10 67,600 6.20 6.20
11-02-03 6.17 6.30 6.10 73,600 6.14 6.14
11-02-02 6.27 6.32 6.15 65,600 6.20 6.20
11-02-01 6.27 6.36 6.27 88,300 6.31 6.31
Date Open High Low Vol Cls adjCls
11-01-31 6.33 6.41 6.10 111,200 6.26 6.26
11-01-28 6.56 6.59 6.32 90,200 6.32 6.32
11-01-27 6.91 6.91 6.54 63,400 6.59 6.59
11-01-26 6.58 6.92 6.44 96,100 6.91 6.91
11-01-25 6.35 6.59 6.31 64,800 6.57 6.57
11-01-24 6.47 6.55 6.36 53,700 6.36 6.36
11-01-21 6.58 6.77 6.49 74,300 6.49 6.49
11-01-20 6.60 6.75 6.50 65,000 6.54 6.54
11-01-19 7.00 7.05 6.55 89,200 6.61 6.61
Date Open High Low Vol Cls adjCls
11-01-18 6.69 7.02 6.69 138,000 7.02 7.02
11-01-14 6.66 6.76 6.64 79,000 6.73 6.73
11-01-13 6.67 6.73 6.58 64,700 6.69 6.69
11-01-12 6.44 6.83 6.40 118,300 6.66 6.66
11-01-11 6.38 6.40 6.33 51,800 6.36 6.36
11-01-10 6.30 6.48 6.22 76,300 6.36 6.36
11-01-07 6.43 6.44 6.30 76,300 6.36 6.36
11-01-06 7.07 7.08 6.35 148,800 6.39 6.39
11-01-05 6.23 6.71 6.19 220,100 6.67 6.67
Date Open High Low Vol Cls adjCls
11-01-04 6.20 6.29 5.91 82,400 5.91 5.91
11-01-03 6.01 6.22 5.95 100,600 6.12 6.12
10-12-31 5.82 5.98 5.78 107,800 5.98 5.98
10-12-30 5.66 5.87 5.66 87,700 5.83 5.83
10-12-29 5.70 5.76 5.66 101,000 5.69 5.69
10-12-28 5.66 5.78 5.66 117,100 5.70 5.70
10-12-27 5.78 5.81 5.66 105,900 5.67 5.67
10-12-23 5.96 6.00 5.73 101,400 5.81 5.81
10-12-22 5.95 5.98 5.86 114,100 5.95 5.95
Date Open High Low Vol Cls adjCls
10-12-21 5.89 5.96 5.89 142,700 5.95 5.95
10-12-20 5.95 5.95 5.65 307,300 5.88 5.88
10-12-17 5.97 6.00 5.83 248,200 5.95 5.95
10-12-16 6.09 6.14 5.70 1,557,100 5.98 5.98
10-12-15 6.20 6.23 6.05 235,100 6.09 6.09
10-12-14 6.03 6.33 6.02 149,700 6.20 6.20
10-12-13 6.34 6.44 6.33 167,000 6.34 6.34
10-12-10 6.32 6.41 6.27 46,500 6.39 6.39
10-12-09 6.36 6.44 6.26 170,300 6.30 6.30
Date Open High Low Vol Cls adjCls
10-12-08 6.38 6.40 6.29 151,000 6.32 6.32
10-12-07 6.36 6.36 6.14 118,400 6.34 6.34
10-12-06 6.22 6.32 6.22 193,800 6.30 6.30
10-12-03 6.35 6.35 6.21 198,500 6.25 6.25
10-12-02 6.38 6.48 6.37 42,000 6.41 6.41
10-12-01 6.38 6.47 6.35 107,800 6.40 6.40
10-11-30 6.21 6.28 6.16 76,500 6.26 6.26
10-11-29 6.05 6.38 6.02 70,500 6.30 6.30
10-11-26 6.16 6.22 6.15 9,400 6.16 6.16
Date Open High Low Vol Cls adjCls
10-11-24 6.18 6.26 6.17 48,600 6.25 6.25
10-11-23 6.09 6.19 6.07 29,100 6.14 6.14
10-11-22 6.17 6.22 6.07 65,400 6.16 6.16
10-11-19 6.26 6.30 6.11 66,400 6.22 6.22
10-11-18 6.25 6.34 6.20 49,700 6.25 6.25
10-11-17 6.20 6.20 6.11 35,900 6.17 6.17
10-11-16 6.16 6.25 6.15 61,400 6.22 6.22
10-11-15 6.25 6.32 6.15 43,800 6.23 6.23
10-11-12 6.30 6.33 6.27 121,900 6.28 6.28
Date Open High Low Vol Cls adjCls
10-11-11 6.37 6.41 6.27 66,100 6.38 6.38
10-11-10 6.32 6.50 6.30 68,300 6.48 6.48
10-11-09 6.39 6.40 6.30 50,800 6.33 6.33
10-11-08 6.40 6.46 6.32 68,500 6.40 6.40
10-11-05 6.41 6.44 6.32 102,300 6.41 6.41
10-11-04 6.40 6.45 6.38 95,600 6.44 6.44
10-11-03 6.37 6.40 6.32 42,400 6.40 6.40
10-11-02 6.40 6.42 6.34 74,100 6.40 6.40
10-11-01 6.35 6.43 6.29 66,900 6.36 6.36
Date Open High Low Vol Cls adjCls
10-10-29 6.15 6.32 6.14 56,300 6.29 6.29
10-10-28 6.23 6.24 6.12 47,100 6.21 6.21
10-10-27 6.27 6.27 6.10 35,500 6.20 6.20
10-10-26 6.14 6.35 6.14 53,200 6.28 6.28
10-10-25 6.22 6.36 6.17 65,500 6.19 6.19
10-10-22 6.17 6.22 6.13 38,100 6.16 6.16
10-10-21 6.36 6.40 6.10 67,600 6.17 6.17
10-10-20 6.16 6.46 6.03 50,300 6.31 6.31
10-10-19 6.29 6.36 6.01 58,400 6.11 6.11
Date Open High Low Vol Cls adjCls
10-10-18 6.31 6.47 6.23 52,900 6.40 6.40
10-10-15 6.49 6.49 6.28 106,400 6.28 6.28
10-10-14 6.35 6.41 6.08 116,200 6.39 6.39
10-10-13 6.30 6.41 6.22 55,300 6.38 6.38
10-10-12 6.18 6.27 6.14 17,400 6.26 6.26
10-10-11 6.30 6.33 6.19 38,000 6.22 6.22
10-10-08 6.30 6.43 6.25 50,100 6.38 6.38
10-10-07 6.40 6.44 6.32 105,000 6.35 6.35
10-10-06 6.42 6.42 6.30 58,100 6.39 6.39
Date Open High Low Vol Cls adjCls
10-10-05 6.10 6.44 6.05 67,900 6.42 6.42
10-10-04 6.30 6.36 5.99 65,600 6.02 6.02
10-10-01 6.28 6.42 6.20 74,900 6.34 6.34
10-09-30 6.28 6.31 6.13 64,000 6.21 6.21
10-09-29 6.06 6.30 5.87 146,800 6.19 6.19
10-09-28 5.82 6.16 5.81 137,800 6.13 6.13
10-09-27 5.76 5.87 5.50 123,300 5.79 5.79
10-09-24 5.63 5.75 5.57 94,600 5.74 5.74
10-09-23 5.57 5.66 5.52 90,900 5.55 5.55
Date Open High Low Vol Cls adjCls
10-09-22 5.70 5.83 5.50 66,700 5.59 5.59
10-09-21 5.84 5.84 5.70 52,700 5.74 5.74
10-09-20 5.56 5.85 5.56 174,900 5.82 5.82
10-09-17 5.60 5.67 5.50 116,800 5.55 5.55
10-09-16 5.54 5.65 5.50 41,200 5.53 5.53
10-09-15 5.57 5.64 5.53 39,900 5.56 5.56
10-09-14 5.69 5.72 5.54 57,900 5.58 5.58
10-09-13 5.57 5.77 5.56 84,300 5.73 5.73
10-09-10 5.56 5.56 5.47 46,600 5.54 5.54
Date Open High Low Vol Cls adjCls
10-09-09 5.58 5.62 5.47 55,500 5.50 5.50
10-09-08 5.38 5.55 5.38 37,100 5.50 5.50
10-09-07 5.49 5.52 5.32 64,000 5.35 5.35
10-09-03 5.50 5.59 5.46 48,900 5.53 5.53
10-09-02 5.33 5.48 5.30 45,000 5.47 5.47
10-09-01 5.56 5.56 5.32 293,300 5.35 5.35
10-08-31 5.47 5.59 5.42 69,600 5.50 5.50
10-08-30 5.77 5.77 5.44 72,100 5.46 5.46
10-08-27 5.52 5.88 5.41 178,500 5.78 5.78
Date Open High Low Vol Cls adjCls
10-08-26 5.58 5.60 5.44 66,800 5.46 5.46
10-08-25 5.48 5.60 5.40 67,900 5.58 5.58
10-08-24 5.36 5.58 5.36 83,200 5.50 5.50
10-08-23 5.40 5.54 5.40 102,600 5.44 5.44
10-08-20 5.46 5.58 5.33 149,400 5.37 5.37
10-08-19 5.56 5.60 5.44 94,200 5.46 5.46
10-08-18 5.62 5.72 5.50 65,900 5.59 5.59
10-08-17 5.68 5.78 5.56 121,500 5.62 5.62
10-08-16 5.50 5.73 5.50 65,100 5.61 5.61
Date Open High Low Vol Cls adjCls
10-08-13 5.62 5.76 5.50 62,300 5.50 5.50
10-08-12 5.65 5.78 5.65 55,300 5.65 5.65
10-08-11 5.91 5.96 5.68 86,700 5.72 5.72
10-08-10 6.12 6.26 5.98 47,200 5.99 5.99
10-08-09 6.25 6.27 6.11 68,400 6.21 6.21
10-08-06 6.29 6.42 6.18 26,500 6.22 6.22
10-08-05 6.43 6.51 6.30 43,300 6.37 6.37
10-08-04 6.43 6.75 6.43 172,300 6.50 6.50
10-08-03 6.51 6.56 6.37 40,000 6.42 6.42
Date Open High Low Vol Cls adjCls
10-08-02 6.53 6.58 6.44 38,700 6.54 6.54
10-07-30 6.36 6.52 6.36 59,000 6.45 6.45
10-07-29 6.53 6.53 6.38 49,000 6.43 6.43
10-07-28 6.50 6.55 6.40 67,100 6.45 6.45
10-07-27 6.76 6.80 6.51 61,100 6.53 6.53
10-07-26 6.84 6.84 6.64 62,900 6.69 6.69
10-07-23 6.58 6.78 6.53 86,600 6.77 6.77
10-07-22 6.53 6.73 6.46 124,500 6.62 6.62
10-07-21 6.58 6.61 6.41 67,200 6.44 6.44
Date Open High Low Vol Cls adjCls
10-07-20 6.43 6.54 6.43 92,100 6.52 6.52
10-07-19 6.58 6.58 6.33 57,700 6.51 6.51
10-07-16 6.70 6.75 6.51 139,100 6.54 6.54
10-07-15 6.77 6.89 6.60 77,800 6.72 6.72
10-07-14 6.36 6.75 6.31 97,700 6.74 6.74
10-07-13 6.12 6.37 6.12 114,700 6.36 6.36
10-07-12 6.31 6.36 6.01 46,600 6.03 6.03
10-07-09 6.02 6.37 5.99 99,700 6.32 6.32
10-07-08 5.97 6.05 5.89 56,600 6.01 6.01
Date Open High Low Vol Cls adjCls
10-07-07 5.56 5.95 5.51 71,200 5.92 5.92
10-07-06 5.92 5.93 5.52 128,500 5.55 5.55
10-07-02 5.94 5.94 5.72 56,500 5.85 5.85
10-07-01 5.92 6.01 5.74 81,100 5.87 5.87
10-06-30 6.14 6.21 5.85 98,400 5.89 5.89
10-06-29 6.25 6.25 6.02 134,400 6.12 6.12
10-06-28 6.35 6.44 6.11 51,700 6.35 6.35
10-06-25 6.05 6.37 6.00 1,110,700 6.36 6.36
10-06-24 6.05 6.09 6.00 47,000 6.02 6.02
Date Open High Low Vol Cls adjCls
10-06-23 6.06 6.22 6.01 52,000 6.10 6.10
10-06-22 6.10 6.31 6.00 163,400 6.04 6.04
10-06-21 6.22 6.22 6.10 34,300 6.15 6.15
10-06-18 6.31 6.38 6.15 103,000 6.16 6.16
10-06-17 6.17 6.30 6.04 33,600 6.29 6.29
10-06-16 6.14 6.21 6.07 28,300 6.12 6.12
10-06-15 6.11 6.23 5.98 156,700 6.20 6.20
10-06-14 6.17 6.22 6.00 84,100 6.11 6.11
10-06-11 5.99 6.18 5.97 42,200 6.12 6.12
Date Open High Low Vol Cls adjCls
10-06-10 5.87 6.08 5.85 86,400 6.06 6.06
10-06-09 5.88 6.14 5.69 161,000 5.80 5.80
10-06-08 5.72 5.87 5.62 64,800 5.82 5.82
10-06-07 6.00 6.03 5.70 102,800 5.71 5.71
10-06-04 6.15 6.20 5.95 115,400 5.95 5.95
10-06-03 6.19 6.38 6.10 62,500 6.33 6.33
10-06-02 6.08 6.24 6.00 54,300 6.21 6.21
10-06-01 6.15 6.35 6.02 123,600 6.02 6.02
10-05-28 6.02 6.30 5.99 69,500 6.19 6.19
Date Open High Low Vol Cls adjCls
10-05-27 5.71 6.09 5.64 107,600 6.05 6.05
10-05-26 5.72 5.92 5.61 97,800 5.63 5.63
10-05-25 5.68 5.77 5.62 70,600 5.71 5.71
10-05-24 5.89 6.06 5.75 69,200 5.79 5.79
10-05-21 5.80 5.96 5.77 110,200 5.91 5.91
10-05-20 5.90 6.05 5.75 101,000 5.75 5.75
10-05-19 6.07 6.15 5.86 94,200 6.09 6.09
10-05-18 6.16 6.17 5.96 60,000 6.06 6.06
10-05-17 5.92 6.24 5.92 90,600 6.08 6.08
Date Open High Low Vol Cls adjCls
10-05-14 5.91 5.93 5.71 75,500 5.86 5.86
10-05-13 5.99 6.02 5.87 31,500 5.97 5.97
10-05-12 5.81 6.10 5.81 157,300 6.02 6.02
10-05-11 5.74 5.99 5.66 83,800 5.82 5.82
10-05-10 5.90 6.10 5.69 134,600 5.80 5.80
10-05-07 5.81 6.06 5.62 108,200 5.70 5.70
10-05-06 6.05 6.24 5.50 149,900 5.81 5.81
10-05-05 6.01 6.13 5.97 97,300 6.06 6.06
10-05-04 6.05 6.07 5.95 104,100 6.01 6.01
Date Open High Low Vol Cls adjCls
10-05-03 6.12 6.22 5.64 394,700 6.10 6.10
10-04-30 6.45 6.45 6.13 86,000 6.13 6.13
10-04-29 6.27 6.44 6.16 121,200 6.43 6.43
10-04-28 6.22 6.27 6.17 113,800 6.24 6.24
10-04-27 6.43 6.46 6.11 110,000 6.22 6.22
10-04-26 6.37 6.51 6.35 40,600 6.47 6.47
10-04-23 6.54 6.56 6.25 181,000 6.40 6.40
10-04-22 6.60 6.60 6.42 74,200 6.56 6.56
10-04-21 6.78 6.80 6.58 84,200 6.68 6.68
Date Open High Low Vol Cls adjCls
10-04-20 6.71 6.89 6.70 44,900 6.80 6.80
10-04-19 6.84 6.88 6.56 57,300 6.74 6.74
10-04-16 7.00 7.03 6.76 63,500 6.89 6.89
10-04-15 6.98 7.00 6.87 32,200 6.98 6.98
10-04-14 6.82 7.03 6.81 69,000 7.00 7.00
10-04-13 6.75 6.82 6.67 76,900 6.82 6.82
10-04-12 6.82 6.82 6.68 123,100 6.74 6.74
10-04-09 6.86 6.86 6.71 70,400 6.78 6.78
10-04-08 6.78 6.93 6.77 65,000 6.88 6.88
Date Open High Low Vol Cls adjCls
10-04-07 6.65 6.83 6.54 146,500 6.82 6.82
10-04-06 6.60 6.70 6.57 48,200 6.67 6.67
10-04-05 6.43 6.66 6.34 91,600 6.66 6.66
10-04-01 6.65 6.78 6.38 167,500 6.43 6.43
10-03-31 6.77 7.06 6.59 305,700 6.63 6.63
10-03-30 7.22 7.23 6.97 62,400 7.13 7.13
10-03-29 7.19 7.29 7.04 41,700 7.18 7.18
10-03-26 7.11 7.24 7.02 44,600 7.15 7.15
10-03-25 7.36 7.41 7.05 78,200 7.07 7.07
Date Open High Low Vol Cls adjCls
10-03-24 7.41 7.41 7.19 133,700 7.30 7.30
10-03-23 7.23 7.45 7.20 111,900 7.43 7.43
10-03-22 6.72 7.20 6.68 124,000 7.19 7.19
10-03-19 6.74 6.83 6.44 172,900 6.80 6.80
10-03-18 6.87 6.87 6.67 52,800 6.69 6.69
10-03-17 6.98 7.03 6.88 31,200 6.91 6.91
10-03-16 6.96 7.00 6.85 30,700 6.99 6.99
10-03-15 6.92 7.00 6.83 37,500 6.96 6.96
10-03-12 7.00 7.02 6.83 52,900 6.95 6.95
Date Open High Low Vol Cls adjCls
10-03-11 6.78 7.00 6.74 41,800 7.00 7.00
10-03-10 6.86 6.94 6.63 63,100 6.85 6.85
10-03-09 6.93 7.01 6.81 101,000 6.88 6.88
10-03-08 6.95 7.05 6.91 58,000 6.93 6.93
10-03-05 6.80 7.00 6.69 142,600 6.97 6.97
10-03-04 6.59 6.83 6.58 71,200 6.79 6.79
10-03-03 6.63 6.72 6.57 67,600 6.60 6.60
10-03-02 6.41 6.64 6.25 140,400 6.64 6.64
10-03-01 6.07 6.44 6.07 133,100 6.42 6.42
Date Open High Low Vol Cls adjCls
10-02-26 6.15 6.15 6.02 57,900 6.06 6.06
10-02-25 6.04 6.18 6.02 55,800 6.18 6.18
10-02-24 6.15 6.19 6.01 149,900 6.13 6.13
10-02-23 6.15 6.20 5.99 153,600 6.12 6.12
10-02-22 6.07 6.14 5.92 141,000 6.14 6.14
10-02-19 6.08 6.16 5.85 353,100 6.07 6.07
10-02-18 6.17 6.26 5.87 361,800 6.08 6.08
10-02-17 6.25 6.41 6.12 172,100 6.18 6.18
10-02-16 6.14 6.34 6.14 45,700 6.22 6.22
Date Open High Low Vol Cls adjCls
10-02-12 6.10 6.19 6.06 72,100 6.08 6.08
10-02-11 6.06 6.16 6.00 79,600 6.14 6.14
10-02-10 6.07 6.23 6.01 34,000 6.09 6.09
10-02-09 6.16 6.16 6.04 111,500 6.10 6.10
10-02-08 6.27 6.36 6.08 62,900 6.11 6.11
10-02-05 6.11 6.42 6.01 124,500 6.31 6.31
10-02-04 6.29 6.46 6.08 110,200 6.08 6.08
10-02-03 6.32 6.40 6.25 71,600 6.34 6.34
10-02-02 6.35 6.48 6.34 74,000 6.34 6.34
Date Open High Low Vol Cls adjCls
10-02-01 6.36 6.45 6.30 40,900 6.37 6.37
10-01-29 6.36 6.46 6.30 94,100 6.35 6.35
10-01-28 6.25 6.39 6.12 86,700 6.32 6.32
10-01-27 6.13 6.34 6.10 43,800 6.25 6.25
10-01-26 6.20 6.30 6.13 127,800 6.17 6.17
10-01-25 6.47 6.48 6.25 64,900 6.25 6.25
10-01-22 6.47 6.54 6.36 86,400 6.44 6.44
10-01-21 6.50 6.54 6.43 88,900 6.49 6.49
10-01-20 6.46 6.58 6.42 114,600 6.51 6.51
Date Open High Low Vol Cls adjCls
10-01-19 6.49 6.56 6.30 54,500 6.54 6.54
10-01-15 6.53 6.53 6.35 106,300 6.47 6.47
10-01-14 6.55 6.55 6.41 28,500 6.50 6.50
10-01-13 6.32 6.63 6.27 101,200 6.59 6.59
10-01-12 6.30 6.38 6.22 50,100 6.29 6.29
10-01-11 6.37 6.47 6.35 36,500 6.36 6.36
10-01-08 6.31 6.40 6.31 38,300 6.38 6.38
10-01-07 6.22 6.39 6.22 132,100 6.31 6.31
10-01-06 6.24 6.32 6.10 178,300 6.24 6.24
Date Open High Low Vol Cls adjCls
10-01-05 6.39 6.40 6.22 60,200 6.27 6.27
10-01-04 6.33 6.50 6.33 68,600 6.38 6.38
09-12-31 6.32 6.57 6.14 99,200 6.24 6.24
09-12-30 6.01 6.36 6.01 103,500 6.36 6.36
09-12-29 6.01 6.07 5.97 203,100 6.05 6.05
09-12-28 6.00 6.04 5.95 72,500 5.99 5.99
09-12-24 6.10 6.10 5.96 40,400 6.01 6.01
09-12-23 5.98 6.11 5.98 100,500 6.09 6.09
09-12-22 5.88 6.01 5.85 109,900 5.97 5.97
Date Open High Low Vol Cls adjCls
09-12-21 6.01 6.10 5.81 142,200 5.85 5.85
09-12-18 6.04 6.04 5.90 197,900 6.00 6.00
09-12-17 5.96 6.09 5.91 84,800 5.99 5.99
09-12-16 5.92 6.02 5.86 51,200 6.01 6.01
09-12-15 6.12 6.14 5.89 95,800 5.89 5.89
09-12-14 6.18 6.19 5.89 137,700 6.15 6.15
09-12-11 6.25 6.33 6.14 73,100 6.16 6.16
09-12-10 6.31 6.49 6.14 151,900 6.24 6.24
09-12-09 6.15 6.37 6.10 81,700 6.30 6.30
Date Open High Low Vol Cls adjCls
09-12-08 6.15 6.32 6.13 121,300 6.13 6.13
09-12-07 6.20 6.32 6.15 65,400 6.20 6.20
09-12-04 6.23 6.34 6.15 92,400 6.22 6.22
09-12-03 6.34 6.40 6.09 117,600 6.12 6.12
09-12-02 6.26 6.40 6.26 62,500 6.30 6.30
09-12-01 6.31 6.50 6.14 87,300 6.27 6.27
09-11-30 6.19 6.34 6.05 108,500 6.28 6.28
09-11-27 6.19 6.31 6.14 35,100 6.18 6.18
09-11-25 6.48 6.50 6.35 38,100 6.35 6.35
Date Open High Low Vol Cls adjCls
09-11-24 6.50 6.50 6.27 33,100 6.48 6.48
09-11-23 6.34 6.52 6.34 59,300 6.50 6.50
09-11-20 6.20 6.42 6.20 81,400 6.30 6.30
09-11-19 6.32 6.39 6.21 117,200 6.25 6.25
09-11-18 6.30 6.40 6.29 135,700 6.39 6.39
09-11-17 6.40 6.42 6.29 95,000 6.30 6.30
09-11-16 6.17 6.50 6.09 88,000 6.45 6.45
09-11-13 6.08 6.24 6.00 56,800 6.14 6.14
09-11-12 6.26 6.27 6.02 65,200 6.04 6.04
Date Open High Low Vol Cls adjCls
09-11-11 6.40 6.44 6.15 80,900 6.29 6.29
09-11-10 6.52 6.56 6.42 44,300 6.44 6.44
09-11-09 6.37 6.55 6.32 56,200 6.55 6.55
09-11-06 6.50 6.50 6.25 37,500 6.34 6.34
09-11-05 6.30 6.60 6.28 54,800 6.59 6.59
09-11-04 6.36 6.36 6.18 57,200 6.26 6.26
09-11-03 6.25 6.44 6.11 53,100 6.35 6.35
09-11-02 6.56 6.57 6.22 83,800 6.31 6.31
09-10-30 6.56 6.67 6.50 143,800 6.54 6.54
Date Open High Low Vol Cls adjCls
09-10-29 6.67 6.89 6.58 79,700 6.58 6.58
09-10-28 6.51 6.70 6.51 67,800 6.64 6.64
09-10-27 6.63 6.80 6.52 97,500 6.54 6.54
09-10-26 6.81 6.88 6.64 59,700 6.68 6.68
09-10-23 6.80 6.90 6.77 124,900 6.81 6.81
09-10-22 6.52 6.79 6.42 55,800 6.73 6.73
09-10-21 6.71 6.90 6.50 84,100 6.52 6.52
09-10-20 6.95 7.01 6.70 77,300 6.75 6.75
09-10-19 7.01 7.02 6.89 55,000 6.96 6.96
Date Open High Low Vol Cls adjCls
09-10-16 6.95 7.03 6.87 95,100 6.99 6.99
09-10-15 6.85 7.03 6.85 69,500 6.99 6.99
09-10-14 6.58 6.94 6.56 108,500 6.89 6.89
09-10-13 6.50 6.59 6.44 79,200 6.53 6.53
09-10-12 6.42 6.52 6.42 42,300 6.49 6.49
09-10-09 6.38 6.47 6.38 55,600 6.45 6.45
09-10-08 6.50 6.59 6.41 60,800 6.41 6.41
09-10-07 6.55 6.58 6.41 46,900 6.44 6.44
09-10-06 6.95 6.97 6.44 193,900 6.58 6.58
Date Open High Low Vol Cls adjCls
09-10-05 6.65 6.89 6.64 135,600 6.88 6.88
09-10-02 6.40 6.70 6.40 99,900 6.64 6.64
09-10-01 6.35 6.57 6.34 97,600 6.50 6.50
09-09-30 6.36 6.65 6.33 180,800 6.40 6.40
09-09-29 6.60 6.75 6.32 235,600 6.33 6.33
09-09-28 6.73 6.87 6.51 102,800 6.60 6.60
09-09-25 6.66 6.85 6.54 43,900 6.73 6.73
09-09-24 6.66 6.80 6.55 39,300 6.65 6.65
09-09-23 6.88 6.88 6.64 70,700 6.65 6.65
Date Open High Low Vol Cls adjCls
09-09-22 6.81 6.87 6.67 74,700 6.85 6.85
09-09-21 6.65 6.81 6.65 47,400 6.78 6.78
09-09-18 6.58 6.73 6.53 181,800 6.73 6.73
09-09-17 6.57 6.72 6.54 45,600 6.57 6.57
09-09-16 6.44 6.66 6.36 39,200 6.56 6.56
09-09-15 6.43 6.52 6.27 25,300 6.44 6.44
09-09-14 6.36 6.49 6.22 34,800 6.46 6.46
09-09-11 6.51 6.68 6.41 135,000 6.42 6.42
09-09-10 6.24 6.54 6.17 80,000 6.53 6.53
Date Open High Low Vol Cls adjCls
09-09-09 6.27 6.36 6.00 54,300 6.28 6.28
09-09-08 6.24 6.32 6.14 56,500 6.30 6.30
09-09-04 6.10 6.25 6.08 73,900 6.24 6.24
09-09-03 6.03 6.19 6.01 48,800 6.17 6.17
09-09-02 6.10 6.20 6.02 94,300 6.02 6.02
09-09-01 6.06 6.33 6.06 87,100 6.14 6.14
09-08-31 6.05 6.18 6.02 105,600 6.11 6.11
09-08-28 6.21 6.24 6.01 59,700 6.09 6.09
09-08-27 6.35 6.36 6.00 91,500 6.19 6.19
Date Open High Low Vol Cls adjCls
09-08-26 6.29 6.40 6.08 115,500 6.40 6.40
09-08-25 6.25 6.40 6.20 126,100 6.33 6.33
09-08-24 6.25 6.29 6.14 121,600 6.24 6.24
09-08-21 6.14 6.24 6.02 384,800 6.24 6.24
09-08-20 6.08 6.14 5.93 32,500 6.05 6.05
09-08-19 5.90 6.15 5.90 70,400 6.08 6.08
09-08-18 5.95 6.13 5.86 61,700 5.98 5.98
09-08-17 5.87 5.99 5.63 109,200 5.94 5.94
09-08-14 6.15 6.23 5.85 123,800 5.98 5.98
Date Open High Low Vol Cls adjCls
09-08-13 6.14 6.17 6.00 98,700 6.15 6.15
09-08-12 6.06 6.23 6.01 86,800 6.11 6.11
09-08-11 6.14 6.24 6.04 64,300 6.04 6.04
09-08-10 6.16 6.22 6.10 56,900 6.15 6.15
09-08-07 6.24 6.29 6.13 79,000 6.21 6.21
09-08-06 6.19 6.26 6.02 80,600 6.17 6.17
09-08-05 6.31 6.42 6.10 100,300 6.15 6.15
09-08-04 6.14 6.36 6.04 115,600 6.29 6.29
09-08-03 6.39 6.45 6.00 266,200 6.19 6.19
Date Open High Low Vol Cls adjCls
09-07-31 6.31 6.46 6.17 167,200 6.32 6.32
09-07-30 6.50 6.53 6.30 116,500 6.35 6.35
09-07-29 6.57 6.66 6.41 51,000 6.43 6.43
09-07-28 6.77 6.84 6.55 114,600 6.60 6.60
09-07-27 6.72 6.92 6.65 75,800 6.79 6.79
09-07-24 6.73 6.83 6.70 118,000 6.75 6.75
09-07-23 6.79 7.11 6.61 176,300 6.75 6.75
09-07-22 6.73 6.95 6.65 120,400 6.81 6.81
09-07-21 6.86 6.88 6.65 46,100 6.78 6.78
Date Open High Low Vol Cls adjCls
09-07-20 6.86 6.96 6.76 47,200 6.85 6.85
09-07-17 6.92 6.99 6.71 60,400 6.85 6.85
09-07-16 6.92 7.00 6.83 82,200 6.90 6.90
09-07-15 6.87 7.07 6.80 126,700 6.98 6.98
09-07-14 6.61 6.96 6.58 84,700 6.87 6.87
09-07-13 6.64 6.76 6.39 90,000 6.61 6.61
09-07-10 6.78 7.03 6.62 79,100 6.64 6.64
09-07-09 7.00 7.09 6.80 60,700 6.84 6.84
09-07-08 6.80 7.09 6.68 72,600 6.99 6.99
Date Open High Low Vol Cls adjCls
09-07-07 7.05 7.05 6.75 60,800 6.75 6.75
09-07-06 7.02 7.10 6.86 92,300 7.04 7.04
09-07-02 6.81 7.07 6.63 133,700 7.02 7.02
09-07-01 6.87 7.12 6.66 77,000 6.88 6.88
09-06-30 6.67 6.95 6.61 87,500 6.79 6.79
09-06-29 6.64 6.74 6.46 121,800 6.65 6.65
09-06-26 6.28 6.67 6.28 763,800 6.67 6.67
09-06-25 6.37 6.64 6.37 139,700 6.60 6.60
09-06-24 6.32 6.74 6.32 143,000 6.40 6.40
Date Open High Low Vol Cls adjCls
09-06-23 6.47 6.55 6.26 76,900 6.29 6.29
09-06-22 6.63 6.63 6.38 150,500 6.47 6.47
09-06-19 6.87 6.92 6.63 123,500 6.67 6.67
09-06-18 6.69 6.95 6.68 46,100 6.76 6.76
09-06-17 6.61 6.93 6.58 129,000 6.68 6.68
09-06-16 6.58 6.67 6.58 35,300 6.59 6.59
09-06-15 7.00 7.00 6.45 72,600 6.54 6.54
09-06-12 6.44 7.17 6.34 94,200 7.07 7.07
09-06-11 6.67 6.70 6.44 79,100 6.46 6.46
Date Open High Low Vol Cls adjCls
09-06-10 6.77 6.79 6.46 74,500 6.63 6.63
09-06-09 6.57 6.92 6.55 76,600 6.75 6.75
09-06-08 6.59 6.81 6.45 58,900 6.56 6.56
09-06-05 6.90 6.90 6.63 38,200 6.71 6.71
09-06-04 6.88 6.94 6.64 92,300 6.86 6.86
09-06-03 6.64 6.95 6.48 88,100 6.90 6.90
09-06-02 6.71 6.85 6.57 139,400 6.67 6.67
09-06-01 6.88 6.99 6.66 172,800 6.76 6.76
09-05-29 6.47 6.81 6.43 344,300 6.78 6.78
Date Open High Low Vol Cls adjCls
09-05-28 6.30 6.64 6.14 74,900 6.43 6.43
09-05-27 6.60 6.60 6.27 100,000 6.28 6.28
09-05-26 6.13 6.89 6.13 246,500 6.66 6.66
09-05-22 6.24 6.32 6.19 72,700 6.20 6.20
09-05-21 6.06 6.31 6.04 90,400 6.22 6.22
09-05-20 6.23 6.34 6.04 137,600 6.10 6.10
09-05-19 6.29 6.42 6.20 78,600 6.24 6.24
09-05-18 6.26 6.31 6.15 94,700 6.28 6.28
09-05-15 6.51 6.53 6.12 87,700 6.22 6.22
Date Open High Low Vol Cls adjCls
09-05-14 6.30 6.61 6.28 68,000 6.47 6.47
09-05-13 6.26 6.43 6.25 119,800 6.25 6.25
09-05-12 6.39 6.48 6.25 39,600 6.33 6.33
09-05-11 6.47 6.48 6.09 61,300 6.37 6.37
09-05-08 6.22 6.58 6.00 91,800 6.58 6.58
09-05-07 6.46 6.46 6.02 113,700 6.11 6.11
09-05-06 6.70 6.70 6.30 135,100 6.41 6.41
09-05-05 6.94 6.94 6.50 167,300 6.62 6.62
09-05-04 6.95 7.00 6.85 88,000 7.00 7.00
Date Open High Low Vol Cls adjCls
09-05-01 6.72 6.98 6.50 132,000 6.96 6.96
09-04-30 6.55 6.95 6.55 87,500 6.76 6.76
09-04-29 6.73 6.73 6.35 163,100 6.48 6.48
09-04-28 6.51 7.05 6.40 198,900 6.80 6.80
09-04-27 6.62 6.73 6.30 129,100 6.55 6.55
09-04-24 6.56 6.85 6.51 88,100 6.78 6.78
09-04-23 6.48 6.63 6.37 108,500 6.55 6.55
09-04-22 6.49 6.70 6.42 104,200 6.45 6.45
09-04-21 6.20 6.65 6.10 118,200 6.61 6.61
Date Open High Low Vol Cls adjCls
09-04-20 6.52 6.52 6.06 152,600 6.30 6.30
09-04-17 6.18 6.60 6.13 231,800 6.56 6.56
09-04-16 5.82 6.20 5.55 218,600 6.16 6.16
09-04-15 5.72 5.87 5.64 216,500 5.75 5.75
09-04-14 6.04 6.11 5.72 213,700 5.74 5.74
09-04-13 6.20 6.27 6.10 75,700 6.19 6.19
09-04-09 6.10 6.50 6.08 147,000 6.29 6.29
09-04-08 6.04 6.10 5.65 255,900 5.99 5.99
09-04-07 6.06 6.40 6.06 139,100 6.14 6.14
Date Open High Low Vol Cls adjCls
09-04-06 5.81 6.20 5.76 93,300 6.17 6.17
09-04-03 5.83 6.01 5.75 218,800 5.90 5.90
09-04-02 5.80 5.99 5.58 259,400 5.86 5.86
09-04-01 5.53 6.12 5.43 119,100 5.68 5.68
09-03-31 5.58 5.81 5.46 91,200 5.57 5.57
09-03-30 5.74 5.74 5.20 84,500 5.49 5.49
09-03-27 6.11 6.19 5.78 80,300 5.80 5.80
09-03-26 5.98 6.25 5.80 105,700 6.20 6.20
09-03-25 6.12 6.24 5.40 170,300 5.91 5.91
Date Open High Low Vol Cls adjCls
09-03-24 6.26 6.26 6.06 76,000 6.10 6.10
09-03-23 5.65 6.33 5.65 120,900 6.33 6.33
09-03-20 6.16 6.18 5.82 219,900 6.00 6.00
09-03-19 5.93 6.12 5.84 83,700 6.10 6.10
09-03-18 5.61 5.92 5.51 137,600 5.87 5.87
09-03-17 5.27 5.64 5.27 97,800 5.64 5.64
09-03-16 5.45 5.59 5.24 67,900 5.27 5.27
09-03-13 5.42 5.56 5.31 85,000 5.44 5.44
09-03-12 4.66 5.43 4.47 138,600 5.41 5.41
Date Open High Low Vol Cls adjCls
09-03-11 5.10 5.25 4.70 60,300 4.70 4.70
09-03-10 4.71 5.25 4.71 122,100 5.09 5.09
09-03-09 4.35 4.99 4.35 142,400 4.78 4.78
09-03-06 3.94 4.50 3.94 157,300 4.45 4.45
09-03-05 4.16 4.40 3.87 129,900 3.87 3.87
09-03-04 4.34 4.72 4.22 112,700 4.24 4.24
09-03-03 4.49 4.49 4.17 115,700 4.19 4.19
09-03-02 4.60 4.68 4.33 163,200 4.40 4.40
09-02-27 4.79 4.93 4.75 112,800 4.76 4.76
Date Open High Low Vol Cls adjCls
09-02-26 5.11 5.17 4.78 104,500 4.83 4.83
09-02-25 5.30 5.30 5.02 95,900 5.07 5.07
09-02-24 5.20 5.37 5.06 107,800 5.32 5.32
09-02-23 5.45 5.45 5.25 132,700 5.26 5.26
09-02-20 5.33 5.60 5.22 134,300 5.42 5.42
09-02-19 5.46 5.68 5.40 105,700 5.43 5.43
09-02-18 5.54 5.64 5.39 429,500 5.40 5.40
09-02-17 5.80 5.90 5.48 189,800 5.54 5.54
09-02-13 5.79 6.00 5.75 46,100 5.96 5.96
Date Open High Low Vol Cls adjCls
09-02-12 5.67 5.88 5.53 109,300 5.85 5.85
09-02-11 5.91 5.94 5.70 84,000 5.77 5.77
09-02-10 6.17 6.48 5.90 166,100 5.90 5.90
09-02-09 5.71 6.41 5.60 211,200 6.23 6.23
09-02-06 5.68 5.87 5.61 81,200 5.75 5.75
09-02-05 5.56 5.87 5.50 99,200 5.70 5.70
09-02-04 5.90 6.05 5.52 94,600 5.62 5.62
09-02-03 5.62 6.06 5.62 200,400 5.97 5.97
09-02-02 5.45 5.73 5.40 91,500 5.63 5.63
Date Open High Low Vol Cls adjCls
09-01-30 5.66 5.70 5.44 149,000 5.50 5.50
09-01-29 5.85 5.85 5.51 183,100 5.62 5.62
09-01-28 5.61 5.98 5.60 246,600 5.98 5.98
09-01-27 5.65 5.84 5.52 198,200 5.57 5.57
09-01-26 5.32 5.94 5.29 225,300 5.88 5.88
09-01-23 5.20 5.50 5.20 183,000 5.45 5.45
09-01-22 5.76 5.76 5.32 167,800 5.39 5.39
09-01-21 5.41 5.91 5.25 138,100 5.90 5.90
09-01-20 5.38 5.51 5.26 184,400 5.36 5.36
Date Open High Low Vol Cls adjCls
09-01-16 5.78 5.79 5.34 222,200 5.51 5.51
09-01-15 5.50 5.74 5.50 200,300 5.74 5.74
09-01-14 5.61 5.77 5.55 114,200 5.60 5.60
09-01-13 5.57 5.75 5.55 159,700 5.69 5.69
09-01-12 5.67 5.69 5.52 221,400 5.56 5.56
09-01-09 5.81 5.81 5.58 221,600 5.66 5.66
09-01-08 5.87 5.87 5.59 414,800 5.82 5.82
09-01-07 6.50 6.60 5.25 908,500 5.85 5.85
09-01-06 7.19 7.86 7.16 150,100 7.35 7.35
Date Open High Low Vol Cls adjCls
09-01-05 6.96 7.30 6.72 77,500 7.10 7.10
09-01-02 6.59 7.08 6.51 72,500 6.99 6.99
08-12-31 6.08 6.79 6.08 144,600 6.58 6.58
08-12-30 6.04 6.29 5.96 182,000 6.09 6.09
08-12-29 6.35 6.38 5.98 144,600 6.01 6.01
08-12-26 6.75 6.95 6.29 125,700 6.39 6.39
08-12-24 6.96 7.14 6.62 53,700 6.73 6.73
08-12-23 7.27 7.30 6.90 67,900 6.98 6.98
08-12-22 7.39 7.61 6.95 130,800 7.23 7.23
Date Open High Low Vol Cls adjCls
08-12-19 7.37 7.64 7.01 302,600 7.36 7.36
08-12-18 7.31 7.36 6.91 317,400 7.20 7.20
08-12-17 7.08 7.40 7.00 309,800 7.28 7.28
08-12-16 7.15 7.25 6.95 259,700 7.10 7.10
08-12-15 6.95 7.14 6.95 208,200 7.04 7.04
08-12-12 6.51 6.95 6.51 177,800 6.95 6.95
08-12-11 6.79 6.91 6.52 234,900 6.72 6.72
08-12-10 6.60 6.91 6.31 143,600 6.83 6.83
08-12-09 6.31 6.66 6.31 343,300 6.54 6.54
Date Open High Low Vol Cls adjCls
08-12-08 6.45 6.53 6.32 257,200 6.48 6.48
08-12-05 6.07 6.37 5.65 157,400 6.36 6.36
08-12-04 6.51 6.59 6.00 180,400 6.18 6.18
08-12-03 6.32 6.74 6.18 138,900 6.57 6.57
08-12-02 6.15 6.58 5.88 110,000 6.48 6.48
08-12-01 6.75 6.94 6.03 182,700 6.05 6.05
08-11-28 7.04 7.04 6.55 87,000 6.94 6.94
08-11-26 6.47 7.12 6.40 127,100 7.11 7.11
08-11-25 6.59 6.62 6.10 90,800 6.60 6.60
Date Open High Low Vol Cls adjCls
08-11-24 6.15 6.63 5.77 240,000 6.53 6.53
08-11-21 5.90 6.17 5.59 268,900 6.13 6.13
08-11-20 6.08 6.25 5.65 174,600 5.81 5.81
08-11-19 7.34 7.34 6.11 184,900 6.15 6.15
08-11-18 7.18 7.46 7.11 108,300 7.36 7.36
08-11-17 7.39 7.50 7.13 90,300 7.17 7.17
08-11-14 7.97 8.06 7.44 148,900 7.45 7.45
08-11-13 7.33 8.14 6.88 105,700 8.06 8.06
08-11-12 7.66 7.87 7.30 87,700 7.32 7.32
Date Open High Low Vol Cls adjCls
08-11-11 8.12 8.15 7.61 104,900 7.80 7.80
08-11-10 8.68 8.95 8.12 60,500 8.24 8.24
08-11-07 8.35 8.63 8.25 54,300 8.52 8.52
08-11-06 8.54 8.68 8.10 77,700 8.27 8.27
08-11-05 9.12 9.33 8.50 77,400 8.57 8.57
08-11-04 9.50 9.57 9.02 52,000 9.26 9.26
08-11-03 9.34 9.58 9.10 160,800 9.40 9.40
08-10-31 8.76 9.45 8.05 126,400 9.35 9.35
08-10-30 8.68 8.89 8.44 73,100 8.85 8.85
Date Open High Low Vol Cls adjCls
08-10-29 8.41 8.74 7.92 99,300 8.49 8.49
08-10-28 7.95 8.33 7.58 136,200 8.33 8.33
08-10-27 8.31 8.56 7.75 125,300 7.75 7.75
08-10-24 7.97 8.60 7.75 148,400 8.45 8.45
08-10-23 8.39 8.84 8.00 117,600 8.60 8.60
08-10-22 8.54 8.75 8.27 98,600 8.34 8.34
08-10-21 8.84 9.23 8.57 148,100 8.69 8.69
08-10-20 9.14 9.39 8.79 126,100 8.95 8.95
08-10-17 8.38 9.52 8.38 273,400 8.99 8.99
Date Open High Low Vol Cls adjCls
08-10-16 8.20 8.90 8.00 417,200 8.63 8.63
08-10-15 8.00 8.28 7.93 390,700 8.15 8.15
08-10-14 8.24 8.33 7.98 210,700 8.10 8.10
08-10-13 7.72 8.11 7.32 290,100 7.99 7.99
08-10-10 6.40 7.82 6.00 329,500 7.39 7.39
08-10-09 7.51 7.53 6.63 388,600 6.64 6.64
08-10-08 7.24 7.72 6.73 319,300 7.44 7.44
08-10-07 7.61 7.73 7.25 218,100 7.50 7.50
08-10-06 7.53 7.61 7.20 284,200 7.56 7.56
Date Open High Low Vol Cls adjCls
08-10-03 7.65 7.68 7.48 342,800 7.66 7.66
08-10-02 7.79 8.03 7.35 311,000 7.55 7.55
08-10-01 8.30 8.30 7.81 88,000 7.85 7.85
08-09-30 8.20 8.20 7.83 125,600 8.19 8.19
08-09-29 7.92 8.39 7.03 168,700 8.15 8.15
08-09-26 8.22 8.28 7.92 88,600 8.08 8.08
08-09-25 8.20 8.48 8.13 83,700 8.26 8.26
08-09-24 8.62 8.86 8.22 104,900 8.22 8.22
08-09-23 9.20 9.23 8.55 116,700 8.58 8.58
Date Open High Low Vol Cls adjCls
08-09-22 9.65 9.65 8.93 134,000 9.24 9.24
08-09-19 8.95 9.85 8.56 503,800 9.68 9.68
08-09-18 8.80 9.00 7.88 251,100 8.92 8.92
08-09-17 9.01 9.07 8.45 187,600 8.76 8.76
08-09-16 8.54 9.16 8.26 154,100 9.16 9.16
08-09-15 8.85 9.12 8.67 78,200 8.76 8.76
08-09-12 9.06 9.18 8.99 34,300 9.13 9.13
08-09-11 8.88 9.16 8.63 127,000 9.11 9.11
08-09-10 8.99 9.16 8.82 80,800 9.01 9.01
Date Open High Low Vol Cls adjCls
08-09-09 8.79 9.01 8.79 106,000 8.84 8.84
08-09-08 8.69 8.86 8.64 88,400 8.81 8.81
08-09-05 8.80 8.80 8.33 119,800 8.56 8.56
08-09-04 9.26 9.35 8.72 98,200 8.85 8.85
08-09-03 9.23 9.33 9.20 79,600 9.29 9.29
08-09-02 9.50 9.74 9.00 103,200 9.25 9.25
08-08-29 9.92 9.92 9.35 189,900 9.39 9.39
08-08-28 9.54 9.94 9.35 138,800 9.93 9.93
08-08-27 8.95 9.50 8.85 151,400 9.49 9.49
Date Open High Low Vol Cls adjCls
08-08-26 8.80 9.00 8.80 52,200 8.98 8.98
08-08-25 9.02 9.10 8.71 77,300 8.82 8.82
08-08-22 9.26 9.26 8.94 85,000 9.08 9.08
08-08-21 8.96 9.24 8.50 161,800 9.22 9.22
08-08-20 9.08 9.11 8.84 68,600 9.00 9.00
08-08-19 8.77 9.15 8.77 101,100 9.02 9.02
08-08-18 9.20 9.35 8.79 77,100 8.84 8.84
08-08-15 9.64 9.64 9.00 135,200 9.14 9.14
08-08-14 9.62 9.74 9.39 112,500 9.49 9.49
Date Open High Low Vol Cls adjCls
08-08-13 9.15 9.75 9.15 124,300 9.72 9.72
08-08-12 8.84 9.17 8.84 104,600 9.13 9.13
08-08-11 8.77 8.97 8.73 180,400 8.88 8.88
08-08-08 8.51 8.95 8.05 191,300 8.75 8.75
08-08-07 8.52 8.58 8.45 112,900 8.52 8.52
08-08-06 8.08 8.91 7.79 259,700 8.62 8.62
08-08-05 8.02 8.41 8.01 179,200 8.18 8.18
08-08-04 8.50 8.58 8.06 178,600 8.09 8.09
08-08-01 8.86 9.00 8.51 99,400 8.55 8.55
Date Open High Low Vol Cls adjCls
08-07-31 8.76 8.89 8.67 125,300 8.88 8.88
08-07-30 8.81 8.97 8.62 108,900 8.90 8.90
08-07-29 8.51 8.87 8.33 142,900 8.73 8.73
08-07-28 8.46 8.75 8.16 180,800 8.53 8.53
08-07-25 8.25 8.54 8.00 114,400 8.47 8.47
08-07-24 8.35 8.56 8.15 109,500 8.19 8.19
08-07-23 8.24 8.48 8.20 183,800 8.35 8.35
08-07-22 7.74 8.19 7.74 184,400 8.19 8.19
08-07-21 7.79 7.99 7.77 197,400 7.79 7.79
Date Open High Low Vol Cls adjCls
08-07-18 7.50 7.82 7.26 176,000 7.78 7.78
08-07-17 7.33 7.50 7.04 130,800 7.46 7.46
08-07-16 7.16 7.31 6.87 116,700 7.29 7.29
08-07-15 6.96 7.27 6.94 101,800 7.11 7.11
08-07-14 7.18 7.18 6.87 146,000 6.99 6.99
08-07-11 6.72 7.16 6.63 130,300 7.14 7.14
08-07-10 6.55 6.87 6.55 111,600 6.77 6.77
08-07-09 6.74 6.80 6.55 114,500 6.58 6.58
08-07-08 6.45 6.75 6.34 218,800 6.75 6.75
Date Open High Low Vol Cls adjCls
08-07-07 6.40 6.53 6.30 284,300 6.43 6.43
08-07-03 6.44 6.49 6.28 69,500 6.35 6.35
08-07-02 6.65 6.77 6.34 147,400 6.44 6.44
08-07-01 6.46 6.63 6.37 103,200 6.62 6.62
08-06-30 6.60 6.76 6.45 347,100 6.47 6.47
08-06-27 6.77 7.04 6.52 683,400 6.56 6.56
08-06-26 6.94 7.07 6.70 168,200 6.80 6.80
08-06-25 7.08 7.16 6.96 145,600 7.00 7.00
08-06-24 7.23 7.27 7.08 98,400 7.09 7.09
Date Open High Low Vol Cls adjCls
08-06-23 7.55 7.56 7.16 184,200 7.27 7.27
08-06-20 7.91 7.91 7.47 300,600 7.53 7.53
08-06-19 7.89 7.95 7.77 117,300 7.93 7.93
08-06-18 7.90 7.99 7.84 194,300 7.89 7.89
08-06-17 8.14 8.14 7.83 145,200 7.85 7.85
08-06-16 8.04 8.16 7.95 91,400 8.14 8.14
08-06-13 8.00 8.16 8.00 101,900 8.05 8.05
08-06-12 8.04 8.15 7.89 73,800 7.97 7.97
08-06-11 7.99 8.05 7.90 132,100 7.96 7.96
Date Open High Low Vol Cls adjCls
08-06-10 8.02 8.06 7.98 113,800 8.03 8.03
08-06-09 8.01 8.06 8.00 181,700 8.01 8.01
08-06-06 8.13 8.19 8.01 94,400 8.02 8.02
08-06-05 8.00 8.20 7.99 104,700 8.20 8.20
08-06-04 7.95 8.19 7.90 72,100 8.01 8.01
08-06-03 8.07 8.15 7.97 71,700 8.00 8.00
08-06-02 8.02 8.09 7.89 123,800 8.02 8.02
08-05-30 8.18 8.22 7.98 127,700 8.01 8.01
08-05-29 8.22 8.37 8.15 111,400 8.19 8.19
Date Open High Low Vol Cls adjCls
08-05-28 8.13 8.26 8.00 111,000 8.26 8.26
08-05-27 8.08 8.23 8.07 73,500 8.10 8.10
08-05-23 7.96 8.06 7.79 124,800 8.04 8.04
08-05-22 8.00 8.23 7.96 119,700 8.02 8.02
08-05-21 8.27 8.52 7.92 153,700 7.96 7.96
08-05-20 8.21 8.36 8.17 131,100 8.24 8.24
08-05-19 8.35 8.38 8.26 91,900 8.27 8.27
08-05-16 8.46 8.46 8.25 131,200 8.38 8.38
08-05-15 8.53 8.56 8.37 122,800 8.40 8.40
Date Open High Low Vol Cls adjCls
08-05-14 8.52 8.66 8.41 61,700 8.51 8.51
08-05-13 8.52 8.58 8.27 95,500 8.46 8.46
08-05-12 8.16 8.57 8.16 108,300 8.52 8.52
08-05-09 8.14 8.23 8.10 93,600 8.17 8.17
08-05-08 8.28 8.38 8.11 116,500 8.18 8.18
08-05-07 8.40 8.50 8.21 106,200 8.23 8.23
08-05-06 8.43 8.45 8.30 116,100 8.37 8.37
08-05-05 8.44 8.57 8.36 125,300 8.48 8.48
08-05-02 8.33 8.52 8.25 203,000 8.45 8.45
Date Open High Low Vol Cls adjCls
08-05-01 8.12 8.25 8.12 162,200 8.25 8.25
08-04-30 8.19 8.29 8.08 156,000 8.11 8.11
08-04-29 8.13 8.21 8.00 233,000 8.17 8.17
08-04-28 8.32 8.32 8.12 158,000 8.17 8.17
08-04-25 8.05 8.29 7.93 497,100 8.23 8.23
08-04-24 7.96 8.20 7.85 268,000 8.03 8.03
08-04-23 8.05 8.10 7.91 143,800 7.99 7.99
08-04-22 8.25 8.28 8.00 115,400 8.00 8.00
08-04-21 8.25 8.29 8.12 113,500 8.20 8.20
Date Open High Low Vol Cls adjCls
08-04-18 8.25 8.30 8.15 169,400 8.25 8.25
08-04-17 8.47 8.57 7.98 252,500 8.13 8.13
08-04-16 8.24 8.55 8.24 166,600 8.49 8.49
08-04-15 8.40 8.45 8.02 446,600 8.14 8.14
08-04-14 8.50 8.67 8.42 272,300 8.44 8.44
08-04-11 8.72 8.75 8.48 247,500 8.54 8.54
08-04-10 8.00 8.99 8.00 425,300 8.75 8.75
08-04-09 8.00 8.18 7.82 131,400 7.84 7.84
08-04-08 7.75 7.97 7.75 221,500 7.96 7.96
Date Open High Low Vol Cls adjCls
08-04-07 7.71 7.87 7.70 231,300 7.77 7.77
08-04-04 7.77 7.92 7.70 326,700 7.76 7.76
08-04-03 7.52 8.09 7.50 405,400 7.77 7.77
08-04-02 8.50 8.52 7.94 452,900 8.16 8.16
08-04-01 8.43 8.60 8.39 134,000 8.47 8.47
08-03-31 8.48 8.53 8.37 113,400 8.43 8.43
08-03-28 8.60 8.75 8.33 116,300 8.35 8.35
08-03-27 8.61 8.71 8.50 93,700 8.56 8.56
08-03-26 8.46 8.65 8.46 120,400 8.57 8.57
Date Open High Low Vol Cls adjCls
08-03-25 8.21 8.48 8.05 141,700 8.46 8.46
08-03-24 8.11 8.24 8.05 124,800 8.19 8.19
08-03-20 8.14 8.16 7.90 350,400 8.08 8.08
08-03-19 8.25 8.46 8.02 106,000 8.02 8.02
08-03-18 8.21 8.30 7.87 179,400 8.24 8.24
08-03-17 8.01 8.26 7.76 157,100 8.05 8.05
08-03-14 8.59 8.59 8.05 251,700 8.17 8.17
08-03-13 8.50 8.78 8.38 167,500 8.75 8.75
08-03-12 8.84 8.87 8.53 112,800 8.58 8.58
Date Open High Low Vol Cls adjCls
08-03-11 8.84 8.92 8.50 172,800 8.88 8.88
08-03-10 8.96 8.96 8.52 220,400 8.60 8.60
08-03-07 9.19 9.34 8.90 230,200 8.95 8.95
08-03-06 9.35 9.46 9.22 121,400 9.22 9.22
08-03-05 9.33 9.54 9.31 113,300 9.42 9.42
08-03-04 9.41 9.52 9.30 160,400 9.30 9.30
08-03-03 9.42 9.58 9.38 148,500 9.53 9.53
08-02-29 9.42 9.61 9.27 217,000 9.38 9.38
08-02-28 9.83 9.83 9.50 97,600 9.56 9.56
Date Open High Low Vol Cls adjCls
08-02-27 9.74 9.93 9.61 94,500 9.89 9.89
08-02-26 9.77 9.94 9.64 146,900 9.84 9.84
08-02-25 9.40 9.89 9.26 146,700 9.80 9.80
08-02-22 9.32 9.42 9.19 106,400 9.39 9.39
08-02-21 9.49 9.58 9.21 110,300 9.32 9.32
08-02-20 9.34 9.56 9.24 129,600 9.45 9.45
08-02-19 9.50 9.63 9.26 149,200 9.45 9.45
08-02-15 9.14 9.37 9.14 110,200 9.35 9.35
08-02-14 9.30 9.52 9.18 109,100 9.18 9.18
Date Open High Low Vol Cls adjCls
08-02-13 9.30 9.34 9.15 166,000 9.30 9.30
08-02-12 9.23 9.44 9.21 181,400 9.22 9.22
08-02-11 9.12 9.25 9.01 129,100 9.16 9.16
08-02-08 9.30 9.37 9.10 130,500 9.13 9.13
08-02-07 9.14 9.30 9.10 208,100 9.30 9.30
08-02-06 9.04 9.32 9.04 149,700 9.16 9.16
08-02-05 9.38 9.50 9.01 220,800 9.04 9.04
08-02-04 9.53 9.56 9.39 229,600 9.46 9.46
08-02-01 9.42 9.55 9.36 204,100 9.49 9.49
Date Open High Low Vol Cls adjCls
08-01-31 9.24 9.51 9.14 126,500 9.32 9.32
08-01-30 9.56 9.63 9.35 132,700 9.35 9.35
08-01-29 9.94 9.94 9.55 81,500 9.60 9.60
08-01-28 9.75 9.85 9.53 208,100 9.84 9.84
08-01-25 9.30 9.97 9.26 340,000 9.74 9.74
08-01-24 9.26 9.47 9.08 223,200 9.14 9.14
08-01-23 8.75 9.32 8.26 300,400 9.19 9.19
08-01-22 8.81 9.46 8.51 256,700 8.94 8.94
08-01-18 9.48 9.50 9.18 275,600 9.20 9.20
Date Open High Low Vol Cls adjCls
08-01-17 10.08 10.08 9.52 152,800 9.52 9.52
08-01-16 10.41 10.41 9.83 257,300 9.97 9.97
08-01-15 10.16 10.99 10.14 367,800 10.41 10.41
08-01-14 10.45 10.55 9.80 862,400 10.26 10.26
08-01-11 10.11 10.36 9.90 602,400 10.30 10.30
08-01-10 10.03 10.12 9.81 391,000 10.04 10.04
08-01-09 10.14 10.29 9.62 545,100 10.03 10.03
08-01-08 10.15 10.33 10.00 599,700 10.00 10.00
08-01-07 10.85 10.90 9.99 835,200 10.14 10.14
Date Open High Low Vol Cls adjCls
08-01-04 11.49 11.83 10.42 2,210,900 10.66 10.66
08-01-03 13.05 13.50 12.55 263,700 12.62 12.62
08-01-02 13.38 13.50 12.78 181,900 12.86 12.86
07-12-31 13.41 13.65 13.20 152,200 13.40 13.40
07-12-28 13.19 13.50 13.19 115,900 13.45 13.45
07-12-27 13.50 13.71 13.00 132,800 13.01 13.01
07-12-26 13.87 13.87 13.26 144,200 13.63 13.63
07-12-24 13.40 14.00 13.40 196,700 13.85 13.85
07-12-21 13.21 13.74 13.07 342,100 13.27 13.27
Date Open High Low Vol Cls adjCls
07-12-20 13.00 13.11 12.40 146,400 13.00 13.00
07-12-19 13.00 13.06 12.73 155,500 12.97 12.97
07-12-18 12.25 13.00 12.22 120,400 13.00 13.00
07-12-17 12.55 12.66 11.90 251,900 12.10 12.10
07-12-14 12.85 13.15 12.67 125,600 12.69 12.69
07-12-13 13.53 13.53 12.76 163,400 13.04 13.04
07-12-12 13.66 13.95 13.38 212,300 13.63 13.63
07-12-11 13.90 13.97 13.15 206,200 13.15 13.15
07-12-10 13.25 13.91 13.14 276,300 13.82 13.82
Date Open High Low Vol Cls adjCls
07-12-07 12.91 13.12 12.90 63,100 13.12 13.12
07-12-06 12.33 12.90 12.23 276,200 12.90 12.90
07-12-05 13.01 13.16 12.07 221,600 12.42 12.42
07-12-04 12.56 12.91 12.56 120,000 12.79 12.79
07-12-03 13.20 13.49 12.65 219,300 12.66 12.66
07-11-30 13.52 13.58 13.01 161,100 13.14 13.14
07-11-29 13.02 13.08 12.68 125,800 12.97 12.97
07-11-28 12.47 13.12 12.41 181,400 13.08 13.08
07-11-27 11.95 12.36 11.79 186,600 12.28 12.28
Date Open High Low Vol Cls adjCls
07-11-26 12.10 12.23 11.80 304,500 11.92 11.92
07-11-23 11.80 12.17 11.60 105,600 11.98 11.98
07-11-21 11.66 11.81 11.20 253,100 11.60 11.60
07-11-20 11.22 11.60 11.13 343,100 11.60 11.60
07-11-19 11.45 11.58 11.11 151,400 11.26 11.26
07-11-16 11.66 11.68 11.27 202,000 11.51 11.51
07-11-15 11.94 11.94 11.55 129,100 11.63 11.63
07-11-14 11.72 12.14 11.61 138,300 11.93 11.93
07-11-13 12.01 12.17 11.50 308,500 11.64 11.64
Date Open High Low Vol Cls adjCls
07-11-12 12.49 12.65 11.97 183,500 11.98 11.98
07-11-09 12.60 12.95 12.34 220,800 12.45 12.45
07-11-08 12.25 12.58 12.00 258,800 12.53 12.53
07-11-07 12.49 12.76 12.24 183,900 12.27 12.27
07-11-06 12.95 13.21 12.40 358,700 12.74 12.74
07-11-05 13.85 13.85 12.50 327,200 12.93 12.93
07-11-02 14.09 14.16 13.14 455,800 13.17 13.17
07-11-01 14.67 14.79 13.82 194,600 13.85 13.85
07-10-31 15.09 15.09 14.59 139,000 14.86 14.86
Date Open High Low Vol Cls adjCls
07-10-30 14.58 15.28 14.58 270,800 14.97 14.97
07-10-29 14.48 15.02 14.00 705,600 14.57 14.57
07-10-26 14.40 14.60 14.00 191,400 14.35 14.35
07-10-25 14.47 14.61 14.10 202,500 14.22 14.22
07-10-24 14.82 14.82 14.21 277,600 14.47 14.47
07-10-23 14.75 15.01 14.41 424,600 15.00 15.00
07-10-22 14.66 14.75 14.38 193,000 14.57 14.57
07-10-19 14.60 15.65 14.38 593,400 14.81 14.81
07-10-18 14.77 15.00 14.51 153,600 14.63 14.63
Date Open High Low Vol Cls adjCls
07-10-17 15.16 15.48 14.51 187,200 14.82 14.82
07-10-16 15.25 15.25 14.64 288,000 14.92 14.92
07-10-15 15.48 15.62 15.05 236,100 15.25 15.25
07-10-12 15.46 16.00 15.43 538,100 15.50 15.50
07-10-11 15.95 15.99 15.38 251,300 15.48 15.48
07-10-10 16.06 16.06 15.57 227,600 15.90 15.90
07-10-09 15.94 16.09 15.90 277,400 16.00 16.00
07-10-08 16.00 16.25 15.72 201,800 15.81 15.81
07-10-05 15.55 16.00 15.53 486,900 15.82 15.82
Date Open High Low Vol Cls adjCls
07-10-04 16.20 16.26 15.28 809,700 15.35 15.35
07-10-03 16.48 16.60 15.94 487,600 16.00 16.00
07-10-02 16.19 16.75 15.94 559,500 16.48 16.48
07-10-01 15.58 16.27 15.50 689,900 16.00 16.00
07-09-28 15.74 15.85 15.40 751,700 15.46 15.46
07-09-27 15.85 15.85 15.50 668,200 15.65 15.65
07-09-26 15.20 15.66 15.05 1,140,600 15.63 15.63
07-09-25 14.31 15.18 14.15 924,900 15.02 15.02
07-09-24 14.09 14.25 14.01 238,300 14.10 14.10
Date Open High Low Vol Cls adjCls
07-09-21 14.04 14.10 13.75 585,900 14.03 14.03
07-09-20 14.23 14.25 13.80 319,200 13.84 13.84
07-09-19 14.08 14.25 13.86 553,100 14.15 14.15
07-09-18 13.85 14.05 13.78 480,900 14.00 14.00
07-09-17 13.62 13.82 13.55 210,800 13.77 13.77
07-09-14 13.40 13.55 13.30 161,300 13.53 13.53
07-09-13 13.35 13.60 13.15 259,200 13.32 13.32
07-09-12 13.62 13.65 13.20 141,500 13.30 13.30
07-09-11 13.75 13.75 13.26 210,300 13.62 13.62
Date Open High Low Vol Cls adjCls
07-09-10 13.54 13.74 13.15 187,600 13.63 13.63
07-09-07 13.86 13.86 13.32 191,100 13.40 13.40
07-09-06 13.83 13.93 13.49 169,000 13.75 13.75
07-09-05 13.85 14.00 13.62 234,800 13.71 13.71
07-09-04 13.55 13.73 13.18 230,200 13.67 13.67
07-08-31 13.55 13.60 13.31 177,900 13.50 13.50
07-08-30 13.36 13.52 13.22 196,200 13.26 13.26
07-08-29 13.30 13.52 13.10 274,200 13.50 13.50
07-08-28 13.94 13.98 13.05 347,700 13.16 13.16
Date Open High Low Vol Cls adjCls
07-08-27 14.11 14.11 13.71 389,200 13.85 13.85
07-08-24 13.40 14.12 13.17 854,300 13.89 13.89
07-08-23 11.77 13.39 11.15 1,606,400 13.32 13.32
07-08-22 11.43 11.80 11.39 187,200 11.68 11.68
07-08-21 11.10 11.47 11.02 216,900 11.31 11.31
07-08-20 11.02 11.32 10.63 84,200 11.15 11.15
07-08-17 12.08 12.08 11.00 213,900 11.01 11.01
07-08-16 10.70 11.67 10.54 230,100 11.67 11.67
07-08-15 10.51 11.03 10.29 152,900 10.70 10.70
Date Open High Low Vol Cls adjCls
07-08-14 10.69 10.94 10.40 252,000 10.55 10.55
07-08-13 10.96 11.17 10.43 343,700 10.69 10.69
07-08-10 11.44 11.51 10.50 271,500 10.83 10.83
07-08-09 11.23 11.90 11.00 319,500 11.42 11.42
07-08-08 10.46 11.66 10.36 465,000 11.37 11.37
07-08-07 9.76 10.60 9.72 455,700 10.37 10.37
07-08-06 10.04 10.04 9.60 539,400 9.89 9.89
07-08-03 10.88 10.96 9.97 350,800 10.02 10.02
07-08-02 11.31 11.36 10.83 301,400 10.91 10.91
Date Open High Low Vol Cls adjCls
07-08-01 11.54 11.62 11.11 365,700 11.24 11.24
07-07-31 11.40 12.20 11.40 374,600 11.51 11.51
07-07-30 11.29 11.68 10.47 428,200 11.35 11.35
07-07-27 12.00 12.10 11.14 283,600 11.27 11.27
07-07-26 12.99 13.14 11.56 619,300 12.00 12.00
07-07-25 13.51 13.51 12.65 338,900 13.21 13.21
07-07-24 13.62 13.86 12.96 255,700 13.44 13.44
07-07-23 13.35 13.94 13.31 134,800 13.81 13.81
07-07-20 13.61 13.61 13.38 198,200 13.40 13.40
Date Open High Low Vol Cls adjCls
07-07-19 13.67 13.70 13.50 132,200 13.64 13.64
07-07-18 13.65 13.82 13.50 84,100 13.64 13.64
07-07-17 13.99 13.99 13.62 119,600 13.74 13.74
07-07-16 13.83 14.00 13.61 173,000 14.00 14.00
07-07-13 13.93 13.98 13.72 72,600 13.90 13.90
07-07-12 13.90 13.98 13.78 94,100 13.91 13.91
07-07-11 13.48 13.91 13.48 209,900 13.82 13.82
07-07-10 13.78 13.78 13.24 143,000 13.50 13.50
07-07-09 13.82 13.99 13.71 76,800 13.88 13.88
Date Open High Low Vol Cls adjCls
07-07-06 13.68 13.97 13.68 89,800 13.77 13.77
07-07-05 13.59 13.75 13.44 106,800 13.68 13.68
07-07-03 13.70 13.70 13.46 32,600 13.61 13.61
07-07-02 13.44 13.69 13.23 251,200 13.65 13.65
07-06-29 13.39 13.65 13.39 198,200 13.40 13.40
07-06-28 13.14 13.39 13.13 110,300 13.32 13.32
07-06-27 12.94 13.14 12.50 91,200 13.11 13.11
07-06-26 12.49 13.09 12.38 212,000 12.90 12.90
07-06-25 12.30 12.67 12.25 251,300 12.40 12.40
Date Open High Low Vol Cls adjCls
07-06-22 12.70 12.70 12.33 1,895,400 12.33 12.33
07-06-21 12.93 12.93 12.60 133,900 12.67 12.67
07-06-20 13.04 13.16 12.85 124,700 12.93 12.93
07-06-19 13.29 13.29 13.00 134,400 13.06 13.06
07-06-18 13.46 13.72 13.20 108,800 13.32 13.32
07-06-15 13.45 14.00 13.45 201,800 13.51 13.51
07-06-14 12.58 13.27 12.50 119,600 13.22 13.22
07-06-13 12.78 12.82 12.50 138,000 12.61 12.61
07-06-12 13.03 13.09 12.60 121,500 12.77 12.77
Date Open High Low Vol Cls adjCls
07-06-11 12.93 13.20 12.90 59,600 13.09 13.09
07-06-08 12.89 13.02 12.88 83,500 13.02 13.02
07-06-07 13.21 13.42 12.88 80,500 12.98 12.98
07-06-06 13.40 13.47 12.87 146,800 13.20 13.20
07-06-05 13.63 13.87 13.44 78,200 13.48 13.48
07-06-04 13.59 13.69 13.50 177,200 13.63 13.63
07-06-01 13.71 13.81 13.58 85,400 13.60 13.60
07-05-31 13.58 13.69 13.43 179,400 13.60 13.60
07-05-30 13.63 13.67 13.46 81,500 13.57 13.57
Date Open High Low Vol Cls adjCls
07-05-29 13.94 14.17 13.51 178,700 13.66 13.66
07-05-25 13.52 13.60 13.40 51,000 13.56 13.56
07-05-24 13.53 13.70 13.40 116,100 13.41 13.41
07-05-23 13.60 13.73 13.50 95,900 13.52 13.52
07-05-22 13.73 13.73 13.54 71,200 13.60 13.60
07-05-21 13.50 13.77 13.43 134,600 13.73 13.73
07-05-18 13.02 13.50 13.02 196,600 13.38 13.38
07-05-17 12.88 12.98 12.83 95,200 12.91 12.91
07-05-16 13.06 13.14 12.82 103,200 12.95 12.95
Date Open High Low Vol Cls adjCls
07-05-15 13.20 13.31 13.04 101,300 13.06 13.06
07-05-14 13.32 13.47 13.20 73,600 13.24 13.24
07-05-11 13.00 13.31 12.83 117,700 13.28 13.28
07-05-10 13.13 13.30 12.84 113,200 12.96 12.96
07-05-09 13.18 13.33 12.74 174,900 13.16 13.16
07-05-08 12.66 13.18 12.48 508,400 13.14 13.14
07-05-07 12.24 12.80 12.24 400,200 12.76 12.76
07-05-04 12.42 12.50 12.01 116,300 12.07 12.07
07-05-03 12.20 12.43 12.15 137,900 12.41 12.41
Date Open High Low Vol Cls adjCls
07-05-02 12.51 12.51 12.12 201,200 12.21 12.21
07-05-01 12.63 12.69 12.41 199,400 12.54 12.54
07-04-30 12.86 12.87 12.67 188,600 12.71 12.71
07-04-27 12.78 12.91 12.75 79,900 12.86 12.86
07-04-26 12.76 12.92 12.68 130,700 12.79 12.79
07-04-25 12.69 12.88 12.62 143,700 12.79 12.79
07-04-24 13.05 13.05 12.29 212,500 12.68 12.68
07-04-23 12.90 12.98 12.70 127,000 12.96 12.96
07-04-20 12.65 13.00 12.58 82,400 12.94 12.94
Date Open High Low Vol Cls adjCls
07-04-19 12.81 12.83 12.43 176,900 12.59 12.59
07-04-18 12.80 12.91 12.69 130,200 12.87 12.87
07-04-17 13.00 13.05 12.78 174,200 12.91 12.91
07-04-16 13.10 13.26 12.90 341,900 13.05 13.05
07-04-13 13.10 13.16 13.00 153,600 13.10 13.10
07-04-12 13.10 13.15 12.98 169,500 13.06 13.06
07-04-11 13.29 13.37 12.88 212,200 13.01 13.01
07-04-10 13.35 13.37 13.10 299,200 13.25 13.25
07-04-09 13.67 13.95 13.32 316,600 13.37 13.37
Date Open High Low Vol Cls adjCls
07-04-05 13.40 13.73 13.40 154,300 13.57 13.57
07-04-04 13.85 13.89 13.36 229,900 13.41 13.41
07-04-03 13.56 13.86 13.55 274,200 13.81 13.81
07-04-02 14.25 14.29 13.39 249,400 13.56 13.56
07-03-30 14.49 14.68 14.10 278,100 14.18 14.18
07-03-29 14.70 14.85 14.15 331,200 14.51 14.51
07-03-28 14.50 15.13 14.12 1,188,300 14.59 14.59
07-03-27 14.22 14.22 14.00 218,300 14.11 14.11
07-03-26 14.28 14.29 14.00 187,700 14.17 14.17
Date Open High Low Vol Cls adjCls
07-03-23 14.36 14.38 14.07 288,500 14.12 14.12
07-03-22 13.91 14.38 13.89 344,700 14.24 14.24
07-03-21 13.58 13.91 13.58 131,800 13.91 13.91
07-03-20 13.31 13.84 13.31 157,500 13.62 13.62
07-03-19 13.20 13.45 13.15 117,100 13.31 13.31
07-03-16 13.17 13.32 13.04 109,400 13.09 13.09
07-03-15 12.89 13.12 12.80 181,600 13.12 13.12
07-03-14 12.27 12.91 12.27 167,400 12.90 12.90
07-03-13 13.10 13.16 12.24 167,400 12.26 12.26
Date Open High Low Vol Cls adjCls
07-03-12 13.16 13.22 12.92 93,300 13.14 13.14
07-03-09 13.01 13.14 12.69 170,600 13.13 13.13
07-03-08 12.90 12.99 12.60 185,000 12.90 12.90
07-03-07 12.72 12.99 12.61 98,300 12.85 12.85
07-03-06 12.50 12.98 12.41 232,900 12.73 12.73
07-03-05 12.99 12.99 12.50 152,100 12.51 12.51
07-03-02 12.81 13.48 12.69 219,600 13.10 13.10
07-03-01 13.33 13.33 12.50 288,300 12.82 12.82
07-02-28 13.31 13.41 13.01 248,600 13.38 13.38
Date Open High Low Vol Cls adjCls
07-02-27 13.38 13.49 13.21 288,400 13.35 13.35
07-02-26 13.78 13.88 13.00 341,500 13.55 13.55
07-02-23 13.45 13.80 13.41 233,000 13.78 13.78
07-02-22 13.43 13.52 12.85 360,600 13.32 13.32
07-02-21 13.39 13.47 13.27 112,500 13.38 13.38
07-02-20 13.50 13.53 13.15 380,900 13.38 13.38
07-02-16 13.07 13.50 13.03 231,900 13.40 13.40
07-02-15 13.00 13.10 12.95 254,500 13.06 13.06
07-02-14 12.90 13.04 12.88 345,500 13.00 13.00
Date Open High Low Vol Cls adjCls
07-02-13 12.83 13.00 12.70 212,300 12.88 12.88
07-02-12 12.99 13.00 12.57 728,500 12.70 12.70
07-02-09 12.22 12.50 12.18 198,400 12.35 12.35
07-02-08 12.26 12.30 12.14 270,600 12.20 12.20
07-02-07 12.25 12.29 12.18 166,100 12.23 12.23
07-02-06 12.11 12.31 12.09 410,700 12.20 12.20
07-02-05 12.36 12.36 12.09 115,200 12.20 12.20
07-02-02 12.60 12.60 12.22 232,200 12.27 12.27
07-02-01 12.25 12.58 12.13 295,000 12.47 12.47
Date Open High Low Vol Cls adjCls
07-01-31 11.83 12.30 11.70 134,900 12.25 12.25
07-01-30 11.89 11.89 11.56 57,700 11.78 11.78
07-01-29 11.66 11.89 11.50 94,400 11.83 11.83
07-01-26 11.92 11.94 11.44 108,700 11.64 11.64
07-01-25 12.14 12.14 11.89 90,400 11.91 11.91
07-01-24 12.00 12.11 11.92 103,900 12.11 12.11
07-01-23 11.90 12.10 11.78 147,300 12.00 12.00
07-01-22 12.00 12.05 11.70 160,800 11.85 11.85
07-01-19 12.00 12.21 11.67 284,800 12.04 12.04
Date Open High Low Vol Cls adjCls
07-01-18 12.32 12.51 12.11 180,400 12.13 12.13
07-01-17 12.65 12.70 12.10 474,200 12.27 12.27
07-01-16 12.50 12.78 12.34 223,700 12.64 12.64
07-01-12 12.21 12.45 12.07 119,800 12.45 12.45
07-01-11 11.75 12.24 11.75 254,800 12.18 12.18
07-01-10 11.69 11.85 11.50 139,700 11.82 11.82
07-01-09 11.58 11.70 11.40 214,800 11.70 11.70
07-01-08 11.69 11.84 11.18 437,300 11.55 11.55
07-01-05 11.75 11.82 11.49 178,800 11.65 11.65
Date Open High Low Vol Cls adjCls
07-01-04 11.32 11.86 11.30 280,200 11.73 11.73
07-01-03 10.70 11.37 10.50 244,600 11.34 11.34
06-12-29 11.08 11.20 10.76 41,500 10.76 10.76
06-12-28 11.11 11.15 10.89 87,000 11.11 11.11
06-12-27 11.09 11.17 11.02 109,000 11.11 11.11
06-12-26 11.12 11.12 11.01 97,300 11.11 11.11
06-12-22 10.98 11.25 10.71 125,400 11.11 11.11
06-12-21 10.49 11.02 10.37 110,500 11.00 11.00
06-12-20 10.34 10.66 10.31 82,100 10.45 10.45
Date Open High Low Vol Cls adjCls
06-12-19 10.22 10.60 10.10 236,300 10.30 10.30
06-12-18 10.64 10.75 10.00 184,100 10.08 10.08
06-12-15 10.73 10.75 10.58 46,200 10.58 10.58
06-12-14 10.79 10.85 10.67 104,800 10.67 10.67
06-12-13 10.81 10.84 10.67 52,500 10.80 10.80
06-12-12 10.90 10.90 10.69 250,700 10.80 10.80
06-12-11 10.92 10.99 10.81 42,600 10.89 10.89
06-12-08 10.83 11.00 10.71 57,300 10.90 10.90
06-12-07 10.84 10.85 10.59 137,600 10.73 10.73
Date Open High Low Vol Cls adjCls
06-12-06 11.08 11.17 10.81 68,600 10.84 10.84
06-12-05 11.04 11.40 10.89 232,200 11.04 11.04
06-12-04 11.31 11.49 10.66 398,800 10.95 10.95
06-12-01 9.54 9.95 9.52 42,100 9.69 9.69
06-11-30 9.91 10.01 9.49 208,300 9.58 9.58
06-11-29 9.95 10.05 9.85 92,800 9.95 9.95
06-11-28 9.77 10.00 9.76 136,500 9.91 9.91
06-11-27 9.82 9.96 9.75 569,400 9.91 9.91
06-11-24 9.95 9.96 9.77 12,400 9.89 9.89
Date Open High Low Vol Cls adjCls
06-11-22 9.95 9.98 9.75 71,000 9.96 9.96
06-11-21 10.12 10.13 9.69 67,400 9.91 9.91
06-11-20 10.00 10.18 9.86 65,800 10.13 10.13
06-11-17 9.87 10.09 9.78 54,900 10.07 10.07
06-11-16 10.03 10.20 9.65 72,100 10.01 10.01
06-11-15 9.87 10.20 9.82 56,400 10.07 10.07
06-11-14 10.01 10.01 9.48 50,600 9.90 9.90
06-11-13 10.00 10.08 9.90 82,900 10.01 10.01
06-11-10 9.97 10.04 9.76 65,100 9.95 9.95
Date Open High Low Vol Cls adjCls
06-11-09 9.80 10.00 9.74 83,000 9.93 9.93
06-11-08 9.73 9.88 9.65 53,900 9.77 9.77
06-11-07 9.52 9.98 9.52 57,900 9.84 9.84
06-11-06 9.64 9.64 9.43 45,500 9.55 9.55
06-11-03 9.55 9.67 9.39 168,100 9.64 9.64
06-11-02 9.54 9.60 9.37 97,100 9.47 9.47
06-11-01 9.42 9.65 9.38 160,100 9.54 9.54
06-10-31 9.39 9.67 9.36 51,400 9.46 9.46
06-10-30 9.62 9.62 9.37 70,700 9.39 9.39
Date Open High Low Vol Cls adjCls
06-10-27 9.89 9.89 9.60 36,500 9.63 9.63
06-10-26 9.78 9.96 9.71 61,900 9.93 9.93
06-10-25 9.95 9.99 9.56 81,100 9.70 9.70
06-10-24 9.79 9.98 9.74 73,200 9.90 9.90
06-10-23 9.71 9.91 9.70 87,400 9.78 9.78
06-10-20 9.90 9.90 9.60 82,300 9.69 9.69
06-10-19 9.65 10.08 9.65 136,000 9.80 9.80
06-10-18 9.65 9.75 9.53 79,400 9.73 9.73
06-10-17 9.68 9.80 9.56 50,400 9.57 9.57
Date Open High Low Vol Cls adjCls
06-10-16 9.71 9.91 9.66 79,500 9.78 9.78
06-10-13 9.53 9.77 9.35 134,000 9.67 9.67
06-10-12 9.58 9.60 9.30 72,500 9.53 9.53
06-10-11 9.68 9.70 9.32 161,600 9.55 9.55
06-10-10 9.80 9.86 9.59 119,300 9.70 9.70
06-10-09 9.65 9.96 9.03 187,800 9.88 9.88
06-10-06 10.04 10.15 9.60 149,300 9.74 9.74
06-10-05 10.01 10.28 9.69 147,200 10.12 10.12
06-10-04 10.11 10.28 9.83 102,300 10.00 10.00
Date Open High Low Vol Cls adjCls
06-10-03 10.54 10.54 10.01 165,300 10.10 10.10
06-10-02 10.80 11.01 10.56 83,400 10.62 10.62
06-09-29 10.50 10.90 10.28 95,400 10.80 10.80
06-09-28 10.09 10.70 10.05 218,900 10.55 10.55
06-09-27 10.76 10.76 9.60 626,600 10.11 10.11
06-09-26 11.15 11.30 10.98 178,500 11.10 11.10
06-09-25 11.18 11.24 11.04 117,400 11.15 11.15
06-09-22 11.05 11.18 10.92 137,100 11.06 11.06
06-09-21 11.30 11.32 10.95 198,300 11.09 11.09
Date Open High Low Vol Cls adjCls
06-09-20 11.25 11.30 11.01 268,100 11.15 11.15
06-09-19 11.09 11.24 10.73 149,900 11.20 11.20
06-09-18 10.97 11.19 10.74 205,500 11.01 11.01
06-09-15 11.05 11.10 10.83 221,900 11.00 11.00
06-09-14 11.05 11.25 10.72 237,900 10.94 10.94
06-09-13 10.84 11.09 10.84 222,100 11.03 11.03
06-09-12 10.65 10.83 10.53 169,400 10.80 10.80
06-09-11 10.05 10.75 10.05 214,300 10.63 10.63
06-09-08 10.25 10.29 10.15 96,700 10.17 10.17
Date Open High Low Vol Cls adjCls
06-09-07 10.04 10.43 9.90 109,900 10.25 10.25
06-09-06 10.30 10.31 9.97 93,700 10.11 10.11
06-09-05 10.05 10.44 10.00 157,100 10.38 10.38
06-09-01 10.23 10.23 9.75 625,200 10.12 10.12
06-08-31 10.19 10.30 9.25 462,400 10.13 10.13
06-08-30 10.69 10.89 9.95 243,800 10.19 10.19
06-08-29 10.14 10.61 10.07 265,200 10.46 10.46
06-08-28 9.95 10.30 9.81 250,200 10.12 10.12
06-08-25 10.03 10.30 9.95 209,200 10.00 10.00
Date Open High Low Vol Cls adjCls
06-08-24 10.22 10.50 10.03 120,600 10.09 10.09
06-08-23 10.07 10.40 10.01 157,800 10.15 10.15
06-08-22 10.29 10.50 9.96 165,900 10.16 10.16
06-08-21 10.70 11.11 9.78 392,600 10.26 10.26
06-08-18 10.79 11.00 10.50 323,400 11.00 11.00
06-08-17 10.68 10.70 10.27 377,100 10.59 10.59
06-08-16 10.00 10.70 9.92 506,000 10.67 10.67
06-08-15 9.15 9.75 9.00 597,100 9.73 9.73
06-08-14 8.85 9.15 8.70 86,500 9.15 9.15
Date Open High Low Vol Cls adjCls
06-08-11 9.04 9.04 8.67 46,000 8.81 8.81
06-08-10 8.85 9.09 8.81 54,800 9.04 9.04
06-08-09 9.21 9.21 8.50 253,000 8.85 8.85
06-08-08 9.18 9.40 9.18 24,600 9.21 9.21
06-08-07 9.59 9.59 9.10 110,200 9.15 9.15
06-08-04 9.59 9.71 9.17 59,500 9.59 9.59
06-08-03 9.48 9.69 9.26 54,200 9.56 9.56
06-08-02 9.50 9.60 9.13 174,800 9.45 9.45
06-08-01 9.72 10.00 9.42 219,400 9.53 9.53
Date Open High Low Vol Cls adjCls
06-07-31 9.82 9.95 9.60 157,200 9.69 9.69
06-07-28 9.00 9.90 8.85 299,600 9.62 9.62
06-07-27 8.93 9.00 8.85 89,300 8.99 8.99
06-07-26 9.02 9.07 8.81 165,400 8.90 8.90
06-07-25 9.44 9.44 8.78 92,900 8.99 8.99
06-07-24 8.20 8.77 8.20 73,600 8.75 8.75
06-07-21 8.25 8.32 8.21 48,000 8.25 8.25
06-07-20 8.25 8.42 8.12 71,600 8.25 8.25
06-07-19 8.28 8.57 8.20 34,700 8.23 8.23
Date Open High Low Vol Cls adjCls
06-07-18 8.23 8.34 8.19 46,900 8.22 8.22
06-07-17 8.16 8.34 8.12 36,700 8.20 8.20
06-07-14 8.12 8.28 8.09 57,100 8.19 8.19
06-07-13 8.32 8.34 8.00 133,800 8.10 8.10
06-07-12 8.22 8.50 8.17 130,400 8.39 8.39
06-07-11 8.00 8.39 8.00 158,700 8.25 8.25
06-07-10 8.91 8.91 7.96 190,200 8.00 8.00
06-07-07 9.03 9.13 8.54 119,300 8.89 8.89
06-07-06 9.20 9.26 8.89 118,900 9.14 9.14
Date Open High Low Vol Cls adjCls
06-07-05 9.27 9.32 8.58 212,000 9.20 9.20
06-07-03 9.25 9.30 9.18 42,900 9.30 9.30
06-06-30 9.22 9.29 8.99 126,500 9.25 9.25
06-06-29 9.15 9.22 8.83 148,900 9.22 9.22
06-06-28 8.99 9.15 8.99 249,100 9.09 9.09
06-06-27 9.16 9.16 8.95 115,400 8.95 8.95
06-06-26 8.91 9.09 8.82 127,600 8.99 8.99
06-06-23 8.50 9.08 8.48 149,300 8.88 8.88
06-06-22 8.73 8.84 8.54 82,200 8.80 8.80
Date Open High Low Vol Cls adjCls
06-06-21 8.57 8.94 8.57 31,600 8.74 8.74
06-06-20 8.68 8.77 8.43 52,700 8.60 8.60
06-06-19 8.90 8.95 8.50 112,100 8.77 8.77
06-06-16 8.91 8.99 8.65 101,200 8.84 8.84
06-06-15 8.30 9.09 8.30 133,700 8.86 8.86
06-06-14 8.53 8.57 8.00 114,600 8.29 8.29
06-06-13 8.66 8.71 8.46 60,300 8.56 8.56
06-06-12 8.52 8.87 8.50 99,500 8.63 8.63
06-06-09 8.42 8.65 8.42 55,400 8.55 8.55
Date Open High Low Vol Cls adjCls
06-06-08 8.68 8.74 8.38 106,200 8.45 8.45
06-06-07 8.90 8.95 8.68 74,100 8.71 8.71
06-06-06 8.96 8.98 8.70 74,300 8.88 8.88
06-06-05 9.08 9.10 8.88 102,200 8.93 8.93
06-06-02 8.53 9.09 8.53 126,300 9.05 9.05
06-06-01 8.62 9.20 8.40 114,400 9.00 9.00
06-05-31 8.63 8.80 8.45 132,400 8.59 8.59
06-05-30 8.42 8.64 8.26 163,600 8.60 8.60
06-05-26 7.90 8.50 7.90 113,300 8.39 8.39
Date Open High Low Vol Cls adjCls
06-05-25 7.89 8.09 7.60 258,300 7.81 7.81
06-05-24 8.20 8.20 7.80 128,900 7.89 7.89
06-05-23 8.44 8.72 8.17 86,400 8.19 8.19
06-05-22 8.77 8.77 8.26 105,400 8.47 8.47
06-05-19 9.35 9.35 8.00 351,000 8.80 8.80
06-05-18 9.57 9.65 9.42 161,000 9.49 9.49
06-05-17 9.45 9.64 9.33 172,000 9.59 9.59
06-05-16 9.50 9.60 9.25 173,200 9.53 9.53
06-05-15 9.50 9.54 9.20 137,900 9.50 9.50
Date Open High Low Vol Cls adjCls
06-05-12 9.54 9.55 9.12 185,200 9.52 9.52
06-05-11 9.23 9.55 9.23 144,500 9.51 9.51
06-05-10 9.06 9.37 8.85 198,800 9.13 9.13
06-05-09 9.05 9.10 8.89 52,500 9.09 9.09
06-05-08 8.84 9.15 8.82 72,500 8.97 8.97
06-05-05 8.62 8.82 8.48 51,400 8.82 8.82
06-05-04 8.77 8.77 8.32 76,900 8.60 8.60
06-05-03 8.90 8.90 8.00 145,100 8.55 8.55
06-05-02 9.00 9.00 8.70 114,500 8.91 8.91
Date Open High Low Vol Cls adjCls
06-05-01 8.66 9.43 8.56 471,300 8.94 8.94
06-04-28 9.10 9.15 8.60 135,100 8.75 8.75
06-04-27 8.91 9.16 8.91 86,200 9.12 9.12
06-04-26 9.02 9.15 8.96 148,500 9.00 9.00
06-04-25 8.87 9.22 8.70 285,900 9.02 9.02
06-04-24 8.21 8.98 8.19 228,400 8.95 8.95
06-04-21 7.82 8.25 7.82 88,000 8.25 8.25
06-04-20 8.00 8.01 7.83 28,000 7.84 7.84
06-04-19 8.01 8.08 7.84 233,600 8.02 8.02
Date Open High Low Vol Cls adjCls
06-04-18 8.03 8.07 7.96 129,600 8.05 8.05
06-04-17 8.04 8.14 8.00 79,300 8.09 8.09
06-04-13 8.06 8.13 8.04 34,300 8.04 8.04
06-04-12 8.02 8.10 8.00 43,500 8.03 8.03
06-04-11 8.04 8.13 7.95 83,400 8.10 8.10
06-04-10 8.25 8.25 7.87 91,700 7.99 7.99
06-04-07 8.01 8.22 7.98 118,400 8.20 8.20
06-04-06 7.95 8.06 7.89 98,800 8.00 8.00
06-04-05 8.00 8.00 7.89 45,300 7.95 7.95
Date Open High Low Vol Cls adjCls
06-04-04 8.00 8.00 7.94 74,000 7.98 7.98
06-04-03 8.00 8.00 7.81 129,200 8.00 8.00
06-03-31 7.72 8.00 7.30 109,400 7.98 7.98
06-03-30 7.66 7.90 7.58 71,000 7.80 7.80
06-03-29 7.90 7.99 7.32 116,900 7.58 7.58
06-03-28 7.92 7.93 7.61 81,900 7.65 7.65
06-03-27 7.69 8.02 7.65 288,800 7.84 7.84
06-03-24 7.56 7.72 7.43 71,000 7.61 7.61
06-03-23 7.64 7.64 7.42 20,900 7.52 7.52
Date Open High Low Vol Cls adjCls
06-03-22 7.56 7.70 7.54 40,200 7.64 7.64
06-03-21 7.53 7.58 7.45 29,000 7.53 7.53
06-03-20 7.29 7.47 7.22 29,700 7.44 7.44
06-03-17 7.21 7.33 7.14 33,800 7.25 7.25
06-03-16 7.23 7.36 7.04 78,400 7.24 7.24
06-03-15 7.04 7.23 6.95 241,800 7.18 7.18
06-03-14 7.02 7.02 6.97 22,400 7.00 7.00
06-03-13 7.00 7.03 6.97 98,800 7.00 7.00
06-03-10 7.07 7.07 6.71 347,400 6.98 6.98
Date Open High Low Vol Cls adjCls
06-03-09 6.96 7.02 6.95 18,900 7.00 7.00
06-03-08 7.01 7.12 7.00 37,200 7.00 7.00
06-03-07 7.21 7.25 6.92 42,500 7.06 7.06
06-03-06 7.35 7.35 7.08 51,700 7.21 7.21
06-03-03 7.35 7.40 7.30 36,400 7.35 7.35
06-03-02 7.30 7.40 7.27 47,000 7.34 7.34
06-03-01 7.23 7.40 7.23 83,800 7.31 7.31
06-02-28 7.27 7.36 7.20 16,400 7.25 7.25
06-02-27 7.39 7.40 7.26 153,500 7.31 7.31
Date Open High Low Vol Cls adjCls
06-02-24 7.23 7.47 7.23 54,400 7.36 7.36
06-02-23 7.50 7.50 7.15 201,100 7.30 7.30
06-02-22 6.94 7.50 6.91 365,900 7.43 7.43
06-02-21 6.78 6.88 6.76 13,100 6.86 6.86
06-02-17 7.00 7.00 6.72 15,200 6.83 6.83
06-02-16 6.95 6.96 6.75 97,000 6.90 6.90
06-02-15 6.76 6.92 6.76 72,600 6.90 6.90
06-02-14 6.75 6.88 6.72 52,400 6.82 6.82
06-02-13 6.74 6.85 6.73 54,500 6.78 6.78
Date Open High Low Vol Cls adjCls
06-02-10 6.50 6.79 6.45 78,200 6.73 6.73
06-02-09 6.52 6.59 6.40 22,600 6.52 6.52
06-02-08 6.51 6.59 6.46 54,100 6.51 6.51
06-02-07 6.59 6.60 6.50 54,500 6.57 6.57
06-02-06 6.39 6.60 6.23 47,400 6.59 6.59
06-02-03 6.50 6.54 6.45 41,800 6.50 6.50
06-02-02 6.50 6.50 6.46 33,700 6.50 6.50
06-02-01 6.50 6.51 6.41 44,200 6.49 6.49
06-01-31 6.46 6.56 6.46 88,100 6.46 6.46
Date Open High Low Vol Cls adjCls
06-01-30 6.70 6.70 6.48 54,200 6.51 6.51
06-01-27 6.54 6.68 6.40 52,200 6.61 6.61
06-01-26 6.41 6.50 6.32 20,400 6.37 6.37
06-01-25 6.34 6.50 6.34 22,900 6.47 6.47
06-01-24 6.57 6.59 6.31 73,800 6.40 6.40
06-01-23 6.73 6.76 6.56 101,300 6.61 6.61
06-01-20 6.70 6.84 6.70 75,800 6.75 6.75
06-01-19 6.78 6.86 6.70 74,000 6.74 6.74
06-01-18 6.79 6.97 6.74 36,800 6.85 6.85
Date Open High Low Vol Cls adjCls
06-01-17 6.89 6.90 6.66 92,500 6.86 6.86
06-01-13 6.95 7.00 6.81 96,800 6.89 6.89
06-01-12 7.07 7.07 6.97 166,800 7.00 7.00
06-01-11 7.20 7.20 6.97 101,600 7.03 7.03
06-01-10 6.93 7.11 6.93 126,000 7.06 7.06
06-01-09 7.15 7.23 6.92 171,900 7.08 7.08
06-01-06 7.62 7.62 7.16 173,200 7.28 7.28
06-01-05 7.61 7.75 6.86 126,100 7.56 7.56
06-01-04 7.60 7.80 7.42 107,200 7.75 7.75
Date Open High Low Vol Cls adjCls
06-01-03 7.80 7.80 7.51 61,300 7.72 7.72
05-12-30 7.73 7.80 7.63 13,300 7.75 7.75
05-12-29 7.66 7.78 7.62 27,200 7.70 7.70
05-12-28 7.49 7.62 7.49 16,900 7.60 7.60
05-12-27 7.46 7.61 7.44 22,800 7.53 7.53
05-12-23 7.65 7.65 7.50 20,400 7.59 7.59
05-12-22 7.50 7.67 7.47 75,000 7.59 7.59
05-12-21 7.42 7.65 7.41 25,100 7.48 7.48
05-12-20 7.12 7.40 7.12 55,900 7.37 7.37
Date Open High Low Vol Cls adjCls
05-12-19 7.37 7.50 7.25 14,000 7.32 7.32
05-12-16 7.00 7.31 6.98 25,300 7.24 7.24
05-12-15 7.29 7.29 6.80 32,900 7.10 7.10
05-12-14 7.20 7.29 6.92 59,900 7.19 7.19
05-12-13 7.37 7.37 7.08 53,100 7.24 7.24
05-12-12 7.70 7.72 7.30 46,200 7.35 7.35
05-12-09 7.45 7.60 7.39 10,800 7.60 7.60
05-12-08 7.67 7.79 7.45 49,600 7.53 7.53
05-12-07 7.60 7.62 7.45 44,300 7.62 7.62
Date Open High Low Vol Cls adjCls
05-12-06 7.84 7.84 7.50 31,800 7.59 7.59
05-12-05 7.57 7.75 7.47 229,600 7.69 7.69
05-12-02 7.38 7.55 7.36 58,400 7.53 7.53
05-12-01 7.31 7.49 7.30 28,100 7.43 7.43
05-11-30 7.18 7.50 7.18 50,800 7.37 7.37
05-11-29 7.25 7.25 7.06 22,400 7.15 7.15
05-11-28 7.25 7.25 7.07 30,300 7.23 7.23
05-11-25 7.07 7.22 7.02 9,900 7.22 7.22
05-11-23 7.15 7.24 7.14 16,100 7.15 7.15
Date Open High Low Vol Cls adjCls
05-11-22 7.10 7.17 7.00 28,900 7.15 7.15
05-11-21 7.06 7.18 6.89 31,600 7.10 7.10
05-11-18 7.05 7.19 6.94 24,400 7.00 7.00
05-11-17 6.92 7.05 6.70 87,300 7.01 7.01
05-11-16 6.85 7.02 6.82 34,400 6.99 6.99
05-11-15 7.05 7.10 6.75 50,100 6.83 6.83
05-11-14 7.44 7.44 7.10 71,300 7.19 7.19
05-11-11 7.03 7.83 7.03 150,300 7.68 7.68
05-11-10 7.07 7.25 6.86 41,600 7.10 7.10
Date Open High Low Vol Cls adjCls
05-11-09 7.05 7.13 6.74 25,000 7.00 7.00
05-11-08 6.95 7.08 6.81 60,100 7.00 7.00
05-11-07 7.04 7.14 6.93 37,900 7.02 7.02
05-11-04 6.95 7.02 6.82 17,200 7.02 7.02
05-11-03 6.82 7.03 6.82 44,700 7.02 7.02
05-11-02 6.80 6.89 6.67 30,600 6.85 6.85
05-11-01 6.75 6.80 6.62 61,700 6.76 6.76
05-10-31 6.95 6.95 6.65 34,400 6.79 6.79
05-10-28 6.64 6.81 6.57 21,900 6.81 6.81
Date Open High Low Vol Cls adjCls
05-10-27 6.89 6.95 6.65 16,400 6.77 6.77
05-10-26 6.76 6.99 6.48 100,700 6.96 6.96
05-10-25 6.80 6.80 6.53 13,300 6.65 6.65
05-10-24 6.89 6.89 6.64 12,600 6.83 6.83
05-10-21 6.70 6.90 6.44 34,300 6.80 6.80
05-10-20 6.72 6.90 6.51 49,000 6.70 6.70
05-10-19 6.73 6.86 6.55 49,200 6.70 6.70
05-10-18 6.55 6.89 6.54 40,900 6.80 6.80
05-10-17 6.75 6.97 6.75 36,800 6.87 6.87
Date Open High Low Vol Cls adjCls
05-10-14 6.99 7.15 6.53 47,300 6.85 6.85
05-10-13 6.47 6.94 6.42 37,200 6.80 6.80
05-10-12 6.58 6.58 6.32 39,700 6.40 6.40
05-10-11 6.99 6.99 6.65 21,800 6.66 6.66
05-10-10 6.95 7.13 6.89 15,100 6.95 6.95
05-10-07 6.81 6.96 6.56 51,300 6.83 6.83
05-10-06 6.98 7.02 6.57 43,000 6.87 6.87
05-10-05 7.21 7.22 6.90 71,700 6.96 6.96
05-10-04 7.00 7.25 7.00 62,000 7.21 7.21
Date Open High Low Vol Cls adjCls
05-10-03 6.80 7.29 6.80 77,200 7.00 7.00
05-09-30 7.25 7.40 6.88 101,900 7.31 7.31
05-09-29 7.81 7.83 6.92 179,400 7.27 7.27
05-09-28 7.86 8.01 7.57 351,200 7.89 7.89
05-09-27 7.49 7.89 7.47 245,700 7.86 7.86
05-09-26 7.65 7.67 7.37 72,900 7.46 7.46
05-09-23 7.18 7.70 7.15 128,600 7.50 7.50
05-09-22 7.30 7.36 7.15 34,800 7.27 7.27
05-09-21 7.41 7.44 7.08 48,700 7.36 7.36
Date Open High Low Vol Cls adjCls
05-09-20 7.44 7.64 7.44 111,900 7.48 7.48
05-09-19 7.30 7.45 7.19 101,100 7.35 7.35
05-09-16 7.02 7.50 7.00 54,200 7.29 7.29
05-09-15 7.08 7.12 6.85 55,500 7.04 7.04
05-09-14 6.95 7.20 6.95 40,000 7.04 7.04
05-09-13 6.85 7.17 6.85 157,000 6.98 6.98
05-09-12 6.81 6.90 6.79 54,400 6.89 6.89
05-09-09 6.75 6.85 6.67 91,800 6.84 6.84
05-09-08 6.79 6.85 6.71 51,900 6.84 6.84
Date Open High Low Vol Cls adjCls
05-09-07 6.75 6.80 6.65 54,900 6.72 6.72
05-09-06 6.76 6.84 6.65 44,400 6.70 6.70
05-09-02 6.60 6.75 6.53 82,600 6.74 6.74
05-09-01 6.51 6.73 6.46 75,700 6.62 6.62
05-08-31 6.55 6.62 6.43 60,000 6.54 6.54
05-08-30 6.55 6.65 6.42 36,000 6.53 6.53
05-08-29 6.70 6.75 6.40 49,600 6.58 6.58
05-08-26 6.74 6.78 6.56 55,900 6.69 6.69
05-08-25 6.73 6.98 6.66 204,400 6.73 6.73
Date Open High Low Vol Cls adjCls
05-08-24 6.64 6.74 6.53 85,500 6.73 6.73
05-08-23 6.50 6.66 6.48 96,000 6.64 6.64
05-08-22 6.59 6.64 6.45 303,900 6.49 6.49
05-08-19 6.38 6.50 6.38 81,800 6.49 6.49
05-08-18 6.40 6.44 6.32 18,900 6.38 6.38
05-08-17 6.43 6.44 6.28 28,200 6.36 6.36
05-08-16 6.30 6.43 6.30 30,100 6.40 6.40
05-08-15 6.26 6.41 6.25 32,300 6.25 6.25
05-08-12 6.27 6.43 6.25 48,400 6.34 6.34
Date Open High Low Vol Cls adjCls
05-08-11 6.20 6.40 6.20 26,100 6.26 6.26
05-08-10 6.20 6.48 6.20 21,100 6.20 6.20
05-08-09 6.42 6.45 6.10 26,100 6.23 6.23
05-08-08 6.43 6.53 6.14 417,500 6.38 6.38
05-08-05 6.13 6.49 6.10 129,600 6.39 6.39
05-08-04 6.05 6.12 5.95 91,800 5.95 5.95
05-08-03 6.13 6.25 5.91 59,200 5.95 5.95
05-08-02 6.13 6.25 5.94 79,800 6.10 6.10
05-08-01 6.19 6.25 6.00 64,400 6.01 6.01
Date Open High Low Vol Cls adjCls
05-07-29 6.29 6.29 6.05 56,900 6.09 6.09
05-07-28 6.22 6.45 6.20 65,300 6.24 6.24
05-07-27 6.45 6.69 6.24 27,400 6.30 6.30
05-07-26 6.34 6.42 6.17 44,100 6.38 6.38
05-07-25 6.54 6.64 6.29 33,400 6.30 6.30
05-07-22 6.69 6.75 6.37 44,500 6.53 6.53
05-07-21 6.30 6.69 6.30 95,300 6.53 6.53
05-07-20 6.10 6.49 6.10 101,400 6.30 6.30
05-07-19 6.19 6.24 6.08 84,600 6.24 6.24
Date Open High Low Vol Cls adjCls
05-07-18 6.27 6.27 6.11 36,200 6.13 6.13
05-07-15 6.36 6.37 6.02 66,900 6.21 6.21
05-07-14 6.35 6.49 6.34 35,600 6.35 6.35
05-07-13 6.47 6.47 6.36 23,400 6.38 6.38
05-07-12 6.42 6.42 6.28 51,400 6.36 6.36
05-07-11 6.60 6.68 6.39 37,100 6.43 6.43
05-07-08 6.63 6.63 6.38 27,400 6.52 6.52
05-07-07 6.66 6.66 6.45 82,300 6.52 6.52
05-07-06 6.81 6.86 6.50 24,500 6.58 6.58
Date Open High Low Vol Cls adjCls
05-07-05 6.70 6.79 6.61 54,600 6.68 6.68
05-07-01 6.51 6.68 6.45 139,600 6.65 6.65
05-06-30 6.46 6.58 6.35 89,500 6.49 6.49
05-06-29 6.43 6.70 6.29 85,900 6.46 6.46
05-06-28 6.02 6.50 6.02 57,600 6.30 6.30
05-06-27 6.23 6.24 6.06 46,700 6.10 6.10
05-06-24 6.15 6.37 6.03 76,500 6.23 6.23
05-06-23 6.50 6.60 6.23 42,100 6.37 6.37
05-06-22 6.50 6.62 6.35 80,400 6.54 6.54
Date Open High Low Vol Cls adjCls
05-06-21 6.43 6.50 6.38 23,300 6.47 6.47
05-06-20 6.41 6.56 6.30 28,400 6.41 6.41
05-06-17 6.19 6.45 6.19 43,500 6.34 6.34
05-06-16 6.33 6.38 6.27 23,700 6.33 6.33
05-06-15 6.20 6.33 6.20 35,900 6.27 6.27
05-06-14 6.22 6.37 6.19 35,400 6.26 6.26
05-06-13 6.48 6.48 6.15 43,500 6.25 6.25
05-06-10 6.25 6.41 6.24 45,600 6.40 6.40
05-06-09 6.43 6.44 6.20 55,000 6.29 6.29
Date Open High Low Vol Cls adjCls
05-06-08 6.05 6.28 6.04 118,800 6.27 6.27
05-06-07 5.87 6.15 5.87 27,100 6.00 6.00
05-06-06 6.00 6.01 5.90 32,000 6.00 6.00
05-06-03 5.98 6.00 5.95 17,600 6.00 6.00
05-06-02 6.00 6.00 5.90 49,000 5.98 5.98
05-06-01 6.02 6.05 5.93 43,800 5.94 5.94
05-05-31 6.09 6.09 5.98 40,900 6.00 6.00
05-05-27 6.12 6.30 6.01 37,900 6.11 6.11
05-05-26 6.16 6.26 6.07 45,000 6.16 6.16
Date Open High Low Vol Cls adjCls
05-05-25 6.11 6.28 6.10 18,600 6.15 6.15
05-05-24 6.22 6.22 5.99 61,400 6.17 6.17
05-05-23 6.25 6.27 6.00 110,900 6.18 6.18
05-05-20 6.11 6.23 6.11 13,000 6.19 6.19
05-05-19 6.15 6.31 6.10 51,800 6.13 6.13
05-05-18 6.06 6.29 5.82 35,800 6.07 6.07
05-05-17 6.05 6.10 5.95 18,000 6.04 6.04
05-05-16 5.90 6.15 5.90 56,700 5.97 5.97
05-05-13 5.90 6.10 5.90 108,600 5.96 5.96
Date Open High Low Vol Cls adjCls
05-05-12 5.84 6.03 5.84 20,100 5.99 5.99
05-05-11 6.16 6.16 5.91 80,600 6.00 6.00
05-05-10 6.02 6.13 5.99 71,400 6.12 6.12
05-05-09 6.12 6.27 5.77 75,600 6.03 6.03
05-05-06 6.22 6.25 6.12 22,500 6.12 6.12
05-05-05 6.55 6.55 6.21 24,100 6.24 6.24
05-05-04 6.47 6.52 6.25 45,400 6.50 6.50
05-05-03 6.38 6.55 6.27 19,300 6.40 6.40
05-05-02 6.54 6.60 6.05 98,000 6.50 6.50
Date Open High Low Vol Cls adjCls
05-04-29 6.27 6.55 6.05 63,000 6.40 6.40
05-04-28 6.30 6.33 6.25 4,100 6.28 6.28
05-04-27 6.28 6.57 6.07 60,000 6.26 6.26
05-04-26 6.28 6.37 6.26 18,500 6.32 6.32
05-04-25 6.55 6.67 6.26 49,600 6.35 6.35
05-04-22 6.40 6.71 6.29 46,600 6.70 6.70
05-04-21 6.54 6.54 6.16 38,800 6.35 6.35
05-04-20 6.49 6.54 6.30 26,000 6.45 6.45
05-04-19 6.05 6.59 6.05 76,800 6.47 6.47
Date Open High Low Vol Cls adjCls
05-04-18 6.37 6.39 6.04 48,900 6.12 6.12
05-04-15 6.36 6.39 6.09 95,300 6.25 6.25
05-04-14 6.45 6.45 6.19 68,600 6.40 6.40
05-04-13 6.50 6.63 6.27 85,700 6.31 6.31
05-04-12 6.27 6.68 6.20 65,000 6.47 6.47
05-04-11 6.39 6.46 6.25 73,200 6.41 6.41
05-04-08 6.70 6.70 6.36 75,700 6.45 6.45
05-04-07 6.75 6.79 6.62 37,800 6.67 6.67
05-04-06 7.02 7.04 6.75 21,400 6.85 6.85
Date Open High Low Vol Cls adjCls
05-04-05 6.87 6.94 6.70 43,900 6.90 6.90
05-04-04 7.03 7.19 6.71 65,400 6.71 6.71
05-04-01 7.48 7.60 7.01 67,500 7.16 7.16
05-03-31 7.38 7.50 7.10 102,000 7.28 7.28
05-03-30 7.00 7.30 6.50 273,000 7.04 7.04
05-03-29 7.56 7.60 6.86 125,200 7.12 7.12
05-03-28 7.35 7.56 7.25 42,000 7.44 7.44
05-03-24 7.31 7.67 7.29 28,000 7.35 7.35
05-03-23 7.45 7.74 7.25 103,500 7.35 7.35
Date Open High Low Vol Cls adjCls
05-03-22 7.67 7.71 7.45 71,200 7.51 7.51
05-03-21 7.99 7.99 7.69 32,600 7.69 7.69
05-03-18 7.90 8.00 7.85 54,300 7.99 7.99
05-03-17 7.70 8.00 7.70 66,700 7.80 7.80
05-03-16 7.80 8.00 7.75 130,100 7.80 7.80
05-03-15 8.05 8.25 7.75 135,500 7.96 7.96
05-03-14 7.45 8.22 7.40 589,300 8.00 8.00
05-03-11 7.37 7.39 7.16 31,000 7.20 7.20
05-03-10 7.10 7.39 7.10 29,500 7.31 7.31
Date Open High Low Vol Cls adjCls
05-03-09 7.21 7.28 7.12 40,100 7.12 7.12
05-03-08 7.09 7.28 7.05 73,900 7.13 7.13
05-03-07 7.02 7.19 6.87 391,600 7.00 7.00
05-03-04 6.80 6.85 6.77 23,800 6.80 6.80
05-03-03 6.63 6.98 6.60 83,400 6.80 6.80
05-03-02 6.99 6.99 6.70 63,300 6.81 6.81
05-03-01 6.99 7.02 6.89 129,800 6.99 6.99
05-02-28 6.99 7.06 6.76 113,400 6.89 6.89
05-02-25 6.90 7.00 6.70 71,700 6.92 6.92
Date Open High Low Vol Cls adjCls
05-02-24 7.00 7.00 6.41 99,400 6.80 6.80
05-02-23 6.90 7.34 6.85 274,300 6.87 6.87
05-02-22 6.97 7.00 6.52 193,800 6.74 6.74
05-02-18 6.70 6.92 6.35 63,500 6.68 6.68
05-02-17 6.99 6.99 6.56 38,400 6.63 6.63
05-02-16 6.59 6.89 6.40 59,000 6.47 6.47
05-02-15 6.60 6.80 6.48 50,200 6.55 6.55
05-02-14 6.76 6.90 6.26 171,400 6.64 6.64
05-02-11 6.94 7.04 6.61 235,200 6.62 6.62
Date Open High Low Vol Cls adjCls
05-02-10 6.70 6.90 6.60 51,900 6.90 6.90
05-02-09 6.71 6.90 6.67 31,500 6.77 6.77
05-02-08 6.84 7.00 6.76 33,400 6.76 6.76
05-02-07 7.11 7.15 6.80 28,200 6.82 6.82
05-02-04 6.89 7.05 6.77 19,600 6.99 6.99
05-02-03 6.75 7.10 6.75 42,400 6.77 6.77
05-02-02 7.00 7.00 6.77 48,000 6.86 6.86
05-02-01 6.89 7.15 6.82 47,700 6.90 6.90
05-01-31 6.92 6.95 6.71 52,700 6.77 6.77
Date Open High Low Vol Cls adjCls
05-01-28 6.97 6.98 6.60 152,300 6.88 6.88
05-01-27 7.10 7.30 6.76 72,000 6.87 6.87
05-01-26 6.95 7.12 6.90 156,200 7.04 7.04
05-01-25 7.47 7.47 6.77 194,800 6.98 6.98
05-01-24 7.67 7.72 7.01 245,600 7.06 7.06
05-01-21 7.01 7.58 7.01 1,433,200 7.54 7.54
05-01-20 7.40 7.40 6.90 75,100 7.15 7.15
05-01-19 7.04 7.30 7.01 190,100 7.30 7.30
05-01-18 7.14 7.19 6.95 35,300 7.01 7.01
Date Open High Low Vol Cls adjCls
05-01-14 6.88 7.20 6.80 80,200 7.14 7.14
05-01-13 6.71 7.09 6.71 35,000 7.00 7.00
05-01-12 7.00 7.00 6.79 38,600 6.91 6.91
05-01-11 7.00 7.20 6.88 45,200 7.06 7.06
05-01-10 7.22 7.22 6.70 65,900 7.02 7.02
05-01-07 6.50 7.19 6.40 222,200 7.10 7.10
05-01-06 6.40 6.58 6.40 64,500 6.50 6.50
05-01-05 6.62 6.62 6.11 234,500 6.44 6.44
05-01-04 6.52 6.57 6.23 75,700 6.24 6.24
Date Open High Low Vol Cls adjCls
05-01-03 6.84 6.98 6.44 52,800 6.55 6.55
04-12-31 6.59 6.93 6.25 46,200 6.84 6.84
04-12-30 6.40 6.69 6.40 51,200 6.55 6.55
04-12-29 6.60 6.65 6.42 82,300 6.54 6.54
04-12-28 6.51 6.77 6.51 55,900 6.70 6.70
04-12-27 6.58 6.82 6.54 54,300 6.62 6.62
04-12-23 6.36 6.58 6.36 31,700 6.50 6.50
04-12-22 6.38 6.51 6.26 23,700 6.34 6.34
04-12-21 6.34 6.55 6.24 74,500 6.41 6.41
Date Open High Low Vol Cls adjCls
04-12-20 6.09 6.29 6.09 47,100 6.18 6.18
04-12-17 6.32 6.32 6.14 29,500 6.14 6.14
04-12-16 6.10 6.29 6.10 83,600 6.20 6.20
04-12-15 6.12 6.31 6.12 40,700 6.21 6.21
04-12-14 6.30 6.40 6.24 46,800 6.29 6.29
04-12-13 6.21 6.29 6.13 27,600 6.25 6.25
04-12-10 6.26 6.30 6.15 37,500 6.17 6.17
04-12-09 6.38 6.53 6.23 28,200 6.27 6.27
04-12-08 6.50 6.59 6.33 39,900 6.33 6.33
Date Open High Low Vol Cls adjCls
04-12-07 6.75 6.77 6.51 50,100 6.60 6.60
04-12-06 6.62 6.70 6.62 41,400 6.63 6.63
04-12-03 6.74 6.75 6.61 10,000 6.65 6.65
04-12-02 6.67 6.73 6.55 65,100 6.71 6.71
04-12-01 6.25 6.90 6.20 176,300 6.71 6.71
04-11-30 6.01 6.44 6.01 75,200 6.32 6.32
04-11-29 6.10 6.36 6.00 62,100 6.10 6.10
04-11-26 6.05 6.14 6.00 43,700 6.14 6.14
04-11-24 6.10 6.39 6.01 28,900 6.17 6.17
Date Open High Low Vol Cls adjCls
04-11-23 5.95 6.20 5.95 135,500 6.05 6.05
04-11-22 6.19 6.40 5.76 104,600 6.04 6.04
04-11-19 6.57 6.57 6.24 45,000 6.26 6.26
04-11-18 6.65 6.80 6.43 61,700 6.52 6.52
04-11-17 7.07 7.07 6.56 90,800 6.65 6.65
04-11-16 7.00 7.06 6.85 36,300 6.95 6.95
04-11-15 7.19 7.28 7.05 21,700 7.11 7.11
04-11-12 7.21 7.30 7.00 23,900 7.08 7.08
04-11-11 7.21 7.30 7.01 43,900 7.22 7.22
Date Open High Low Vol Cls adjCls
04-11-10 7.23 7.30 6.89 35,100 7.20 7.20
04-11-09 7.14 7.30 6.83 31,300 7.11 7.11
04-11-08 7.02 7.18 6.82 37,800 6.95 6.95
04-11-05 6.87 7.24 6.79 36,600 6.95 6.95
04-11-04 6.62 7.00 6.62 41,600 6.93 6.93
04-11-03 6.89 7.05 6.55 24,100 6.61 6.61
04-11-02 6.60 6.85 6.52 46,900 6.65 6.65
04-11-01 6.86 6.86 6.55 16,400 6.60 6.60
04-10-29 6.90 7.06 6.63 41,200 6.86 6.86
Date Open High Low Vol Cls adjCls
04-10-28 6.96 7.25 6.90 56,100 7.00 7.00
04-10-27 6.66 7.03 6.66 38,200 6.93 6.93
04-10-26 6.70 6.94 6.60 39,000 6.84 6.84
04-10-25 6.62 7.18 6.60 53,000 6.75 6.75
04-10-22 6.65 6.74 6.50 82,000 6.70 6.70
04-10-21 6.73 6.73 6.39 100,900 6.60 6.60
04-10-20 6.61 6.89 6.50 46,500 6.66 6.66
04-10-19 6.90 6.92 6.50 52,800 6.60 6.60
04-10-18 6.50 7.21 6.50 45,100 7.00 7.00
Date Open High Low Vol Cls adjCls
04-10-15 7.13 7.13 6.46 46,400 6.68 6.68
04-10-14 7.00 7.03 6.66 42,500 7.00 7.00
04-10-13 7.54 7.54 6.80 68,100 6.84 6.84
04-10-12 7.35 7.49 7.27 76,100 7.35 7.35
04-10-11 7.67 7.67 7.25 31,300 7.35 7.35
04-10-08 7.35 7.60 7.25 76,100 7.49 7.49
04-10-07 7.45 7.48 7.25 93,800 7.35 7.35
04-10-06 7.30 7.63 7.30 56,400 7.43 7.43
04-10-05 7.60 7.80 7.23 45,500 7.23 7.23
Date Open High Low Vol Cls adjCls
04-10-04 7.46 8.00 7.46 187,900 7.61 7.61
04-10-01 7.43 7.70 7.40 86,600 7.67 7.67
04-09-30 7.80 7.80 7.25 72,400 7.50 7.50
04-09-29 6.60 7.75 6.60 365,000 7.61 7.61
04-09-28 6.55 7.14 6.55 43,600 6.66 6.66
04-09-27 6.99 7.02 6.61 26,600 6.73 6.73
04-09-24 6.52 7.00 6.51 36,100 6.94 6.94
04-09-23 6.72 6.94 6.48 42,200 6.81 6.81
04-09-22 7.00 7.39 6.60 85,700 6.98 6.98
Date Open High Low Vol Cls adjCls
04-09-21 7.26 7.46 6.95 50,300 7.20 7.20
04-09-20 7.42 7.48 6.87 69,400 7.22 7.22
04-09-17 7.73 7.83 7.00 98,600 7.30 7.30
04-09-16 7.23 7.75 7.23 182,200 7.64 7.64
04-09-15 7.15 7.35 7.15 127,900 7.25 7.25
04-09-14 7.36 7.40 7.02 253,400 7.25 7.25
04-09-13 7.25 7.36 7.20 224,800 7.30 7.30
04-09-10 7.10 7.25 6.88 435,200 7.08 7.08
04-09-09 5.61 7.09 5.61 371,300 6.50 6.50
Date Open High Low Vol Cls adjCls
04-09-08 5.37 5.39 5.25 26,700 5.31 5.31
04-09-07 5.20 5.39 5.20 31,100 5.31 5.31
04-09-03 4.94 5.10 4.94 12,100 5.03 5.03
04-09-02 4.75 5.32 4.72 26,500 5.07 5.07
04-09-01 4.73 4.86 4.73 39,100 4.74 4.74
04-08-31 4.72 4.75 4.63 37,100 4.75 4.75
04-08-30 4.50 4.75 4.50 37,800 4.72 4.72
04-08-27 4.36 4.74 4.34 25,200 4.53 4.53
04-08-26 4.65 4.65 4.28 50,500 4.48 4.48
Date Open High Low Vol Cls adjCls
04-08-25 4.54 4.75 4.43 18,200 4.65 4.65
04-08-24 4.46 4.75 4.42 33,400 4.53 4.53
04-08-23 4.67 4.67 4.40 16,100 4.50 4.50
04-08-20 4.56 4.75 4.55 16,500 4.65 4.65
04-08-19 4.83 4.83 4.49 36,700 4.66 4.66
04-08-18 4.84 5.27 4.73 95,400 4.75 4.75
04-08-17 4.45 4.76 4.45 33,200 4.75 4.75
04-08-16 4.99 4.99 4.31 55,500 4.50 4.50
04-08-13 4.98 4.98 4.55 77,900 4.89 4.89
Date Open High Low Vol Cls adjCls
04-08-12 4.95 5.14 4.73 25,000 4.74 4.74
04-08-11 5.04 5.10 4.87 17,900 5.06 5.06
04-08-10 5.05 5.20 5.01 16,400 5.18 5.18
04-08-09 5.25 5.30 4.81 65,300 5.15 5.15
04-08-06 5.40 5.49 5.25 46,800 5.25 5.25
04-08-05 5.47 5.84 5.35 36,700 5.46 5.46
04-08-04 5.41 5.63 5.40 28,000 5.42 5.42
04-08-03 5.48 5.76 5.27 27,900 5.54 5.54
04-08-02 5.60 5.60 5.29 24,000 5.50 5.50
Date Open High Low Vol Cls adjCls
04-07-30 5.31 6.38 5.31 85,200 5.60 5.60
04-07-29 5.35 5.42 5.24 19,600 5.34 5.34
04-07-28 5.68 5.68 5.42 15,100 5.53 5.53
04-07-27 5.67 5.88 5.35 66,900 5.66 5.66
04-07-26 5.40 6.05 5.30 70,100 5.90 5.90
04-07-23 5.40 5.63 5.23 104,300 5.50 5.50
04-07-22 5.74 5.79 5.38 254,200 5.60 5.60
04-07-21 6.31 6.54 6.10 63,900 6.44 6.44
04-07-20 6.17 6.18 6.10 14,900 6.13 6.13
Date Open High Low Vol Cls adjCls
04-07-19 6.29 6.29 6.10 15,200 6.10 6.10
04-07-16 6.15 6.41 6.10 15,900 6.36 6.36
04-07-15 6.06 6.20 6.06 34,000 6.10 6.10
04-07-14 5.70 6.29 5.69 29,800 6.13 6.13
04-07-13 5.95 5.98 5.71 64,000 5.82 5.82
04-07-12 6.10 6.30 5.74 111,800 5.84 5.84
04-07-09 6.74 6.74 6.10 32,700 6.23 6.23
04-07-08 6.60 6.85 6.50 17,000 6.66 6.66
04-07-07 6.75 6.83 6.67 13,800 6.83 6.83
Date Open High Low Vol Cls adjCls
04-07-06 6.60 6.79 6.40 13,600 6.79 6.79
04-07-02 6.79 6.90 6.79 4,100 6.90 6.90
04-07-01 6.75 6.96 6.49 17,000 6.79 6.79
04-06-30 6.98 7.02 6.60 55,900 6.84 6.84
04-06-29 7.15 7.15 6.65 60,800 6.97 6.97
04-06-28 6.80 7.08 6.80 21,300 7.05 7.05
04-06-25 6.90 7.05 6.80 42,500 6.81 6.81
04-06-24 6.90 6.99 6.73 23,400 6.92 6.92
04-06-23 6.94 6.94 6.61 26,000 6.79 6.79
Date Open High Low Vol Cls adjCls
04-06-22 7.32 7.39 6.50 68,700 6.69 6.69
04-06-21 7.20 7.40 7.14 80,200 7.24 7.24
04-06-18 7.05 7.17 6.93 32,200 7.17 7.17
04-06-17 6.71 7.08 6.71 61,400 7.06 7.06
04-06-16 6.65 6.74 6.41 24,300 6.65 6.65
04-06-15 6.90 6.90 6.55 19,600 6.80 6.80
04-06-14 6.84 6.84 6.50 62,400 6.61 6.61
04-06-10 6.72 6.85 6.35 44,900 6.54 6.54
04-06-09 6.20 6.84 6.07 97,200 6.70 6.70
Date Open High Low Vol Cls adjCls
04-06-08 6.20 6.44 6.06 82,600 6.15 6.15
04-06-07 5.80 6.15 5.78 161,800 5.98 5.98
04-06-04 6.26 6.30 5.79 108,300 5.79 5.79
04-06-03 5.95 6.25 5.92 60,300 6.20 6.20
04-06-02 6.20 6.40 5.89 141,400 6.13 6.13
04-06-01 7.03 7.03 6.27 51,200 6.34 6.34
04-05-28 6.90 7.10 6.90 11,500 7.06 7.06
04-05-27 7.12 7.12 6.94 23,100 7.01 7.01
04-05-26 6.99 7.13 6.99 44,600 7.05 7.05
Date Open High Low Vol Cls adjCls
04-05-25 6.90 6.99 6.59 48,000 6.99 6.99
04-05-24 6.76 6.99 6.48 30,200 6.92 6.92
04-05-21 7.01 7.01 6.44 22,800 6.48 6.48
04-05-20 6.94 6.95 6.66 19,900 6.94 6.94
04-05-19 6.60 7.00 6.45 85,700 6.84 6.84
04-05-18 6.19 6.62 6.11 42,200 6.39 6.39
04-05-17 6.52 6.52 5.98 39,600 6.04 6.04
04-05-14 6.28 6.50 6.00 86,700 6.25 6.25
04-05-13 6.06 6.30 5.95 29,600 6.27 6.27
Date Open High Low Vol Cls adjCls
04-05-12 6.25 6.25 5.97 54,000 6.10 6.10
04-05-11 6.01 6.54 5.95 68,000 6.24 6.24
04-05-10 6.27 6.27 5.80 54,800 6.03 6.03
04-05-07 6.68 6.70 6.22 60,200 6.27 6.27
04-05-06 6.48 6.76 6.25 80,000 6.65 6.65
04-05-05 6.77 6.77 6.30 69,200 6.48 6.48
04-05-04 6.15 6.40 6.15 32,700 6.31 6.31
04-05-03 6.59 6.59 6.21 77,600 6.29 6.29
04-04-30 6.40 6.66 6.07 130,300 6.30 6.30
Date Open High Low Vol Cls adjCls
04-04-29 6.65 6.88 6.35 114,100 6.50 6.50
04-04-28 6.61 7.00 6.61 44,400 6.95 6.95
04-04-27 7.56 7.56 6.55 194,400 6.85 6.85
04-04-26 7.62 7.74 7.38 56,600 7.40 7.40
04-04-23 7.37 7.75 7.37 92,600 7.61 7.61
04-04-22 7.64 7.69 7.27 59,800 7.41 7.41
04-04-21 8.25 8.25 7.61 333,600 7.69 7.69
04-04-20 8.03 8.25 8.03 15,900 8.23 8.23
04-04-19 8.25 8.30 7.96 61,100 8.10 8.10
Date Open High Low Vol Cls adjCls
04-04-16 8.24 8.24 8.00 57,500 8.19 8.19
04-04-15 8.10 8.30 8.00 45,000 8.01 8.01
04-04-14 8.22 8.48 8.15 29,600 8.20 8.20
04-04-13 8.73 8.74 8.48 41,400 8.56 8.56
04-04-12 8.60 8.65 8.25 129,600 8.65 8.65
04-04-08 8.50 8.73 8.27 258,300 8.66 8.66
04-04-07 8.78 8.79 8.39 182,500 8.40 8.40
04-04-06 8.68 8.79 8.63 68,500 8.78 8.78
04-04-05 8.85 8.95 8.74 103,900 8.76 8.76
Date Open High Low Vol Cls adjCls
04-04-02 9.03 9.09 8.76 93,600 8.91 8.91
04-04-01 8.70 9.16 8.63 172,900 8.98 8.98
04-03-31 8.36 8.70 8.23 255,400 8.63 8.63
04-03-30 8.35 8.36 8.15 102,200 8.36 8.36
04-03-29 8.18 8.36 8.15 37,900 8.35 8.35
04-03-26 8.31 8.32 8.23 63,800 8.25 8.25
04-03-25 8.25 8.36 8.15 105,700 8.30 8.30
04-03-24 8.60 8.60 8.10 339,000 8.30 8.30
04-03-23 8.65 8.74 8.52 111,600 8.52 8.52
Date Open High Low Vol Cls adjCls
04-03-22 8.50 8.62 8.43 89,500 8.59 8.59
04-03-19 8.48 8.65 8.45 149,800 8.63 8.63
04-03-18 8.94 8.94 8.47 225,500 8.61 8.61
04-03-17 8.64 8.82 8.64 83,700 8.67 8.67
04-03-16 8.64 8.71 8.50 71,900 8.65 8.65
04-03-15 8.39 8.98 8.37 165,200 8.55 8.55
04-03-12 8.75 8.76 8.51 115,700 8.66 8.66
04-03-11 8.14 8.83 8.13 204,300 8.80 8.80
04-03-10 8.37 8.65 8.25 46,600 8.25 8.25
Date Open High Low Vol Cls adjCls
04-03-09 8.26 8.44 8.25 37,400 8.35 8.35
04-03-08 8.32 8.39 8.20 66,800 8.31 8.31
04-03-05 8.25 8.38 8.15 75,500 8.35 8.35
04-03-04 8.31 8.38 8.22 47,300 8.30 8.30
04-03-03 8.45 8.50 8.15 29,900 8.38 8.38
04-03-02 8.33 8.40 8.13 71,700 8.30 8.30
04-03-01 7.92 8.40 7.92 124,400 8.25 8.25
04-02-27 7.95 8.05 7.95 47,400 8.02 8.02
04-02-26 8.01 8.05 7.90 165,400 8.00 8.00
Date Open High Low Vol Cls adjCls
04-02-25 7.85 8.25 7.70 236,700 8.00 8.00
04-02-24 7.95 7.98 7.56 127,300 7.86 7.86
04-02-23 7.95 8.15 7.84 262,600 7.95 7.95
04-02-20 7.90 7.93 7.77 133,400 7.82 7.82
04-02-19 7.77 8.19 7.67 333,400 8.00 8.00
04-02-18 7.55 7.70 7.30 471,100 7.70 7.70
04-02-17 7.02 7.65 6.98 310,300 7.45 7.45
04-02-13 6.78 7.02 6.70 155,000 7.00 7.00
04-02-12 6.55 6.87 6.55 26,300 6.79 6.79
Date Open High Low Vol Cls adjCls
04-02-11 6.76 6.76 6.52 31,400 6.65 6.65
04-02-10 6.55 6.79 6.55 82,900 6.66 6.66
04-02-09 6.59 6.73 6.57 68,200 6.67 6.67
04-02-06 6.51 6.73 6.50 51,200 6.59 6.59
04-02-05 6.14 6.52 6.14 33,500 6.47 6.47
04-02-04 6.43 6.45 6.33 9,000 6.42 6.42
04-02-03 6.26 6.55 6.25 18,000 6.38 6.38
04-02-02 6.45 6.58 6.25 22,300 6.55 6.55
04-01-30 6.42 6.56 6.42 16,000 6.53 6.53
Date Open High Low Vol Cls adjCls
04-01-29 6.50 6.53 6.21 39,800 6.42 6.42
04-01-28 6.52 6.52 6.15 76,600 6.46 6.46
04-01-27 6.56 6.57 6.50 19,900 6.51 6.51
04-01-26 6.67 6.67 6.51 18,000 6.63 6.63
04-01-23 6.50 6.64 6.50 30,800 6.51 6.51
04-01-22 6.75 6.75 6.30 116,800 6.53 6.53
04-01-21 6.55 6.78 6.55 57,100 6.71 6.71
04-01-20 6.57 6.74 6.30 173,200 6.70 6.70
04-01-16 6.33 6.55 6.10 74,700 6.54 6.54
Date Open High Low Vol Cls adjCls
04-01-15 5.80 6.50 5.65 273,000 6.34 6.34
04-01-14 5.75 5.92 5.60 102,500 5.82 5.82
04-01-13 6.35 6.37 5.57 582,800 5.77 5.77
04-01-12 6.40 6.70 6.30 230,500 6.32 6.32
04-01-09 6.60 6.70 6.21 143,300 6.34 6.34
04-01-08 6.57 6.75 6.50 116,600 6.72 6.72
04-01-07 6.70 6.74 6.52 87,600 6.65 6.65
04-01-06 6.51 6.85 6.41 212,700 6.71 6.71
04-01-05 6.55 6.55 6.40 80,800 6.41 6.41
Date Open High Low Vol Cls adjCls
04-01-02 6.31 6.58 6.31 19,800 6.50 6.50
03-12-31 6.54 6.69 6.35 38,000 6.59 6.59
03-12-30 6.56 7.05 6.29 67,100 6.29 6.29
03-12-29 6.54 6.54 6.10 64,100 6.42 6.42
03-12-26 6.50 6.53 6.20 68,400 6.37 6.37
03-12-24 6.38 6.75 6.35 20,600 6.50 6.50
03-12-23 6.23 6.41 6.23 25,300 6.34 6.34
03-12-22 6.29 6.29 6.20 27,000 6.26 6.26
03-12-19 6.31 6.40 6.25 38,500 6.25 6.25
Date Open High Low Vol Cls adjCls
03-12-18 6.23 6.45 6.15 50,800 6.42 6.42
03-12-17 6.23 6.45 6.23 54,000 6.35 6.35
03-12-16 6.24 6.60 6.24 36,400 6.43 6.43
03-12-15 6.45 6.65 6.22 41,500 6.48 6.48
03-12-12 6.60 6.60 6.40 87,400 6.48 6.48
03-12-11 6.46 6.67 6.45 32,900 6.51 6.51
03-12-10 6.34 6.50 6.33 48,600 6.47 6.47
03-12-09 6.68 6.74 6.36 53,000 6.47 6.47
03-12-08 6.27 6.71 6.27 88,700 6.55 6.55
Date Open High Low Vol Cls adjCls
03-12-05 6.31 6.50 6.15 59,000 6.30 6.30
03-12-04 6.42 6.50 6.33 80,200 6.45 6.45
03-12-03 6.32 6.42 6.15 64,000 6.29 6.29
03-12-02 6.40 6.60 6.04 151,700 6.37 6.37
03-12-01 6.60 6.60 6.39 155,700 6.50 6.50
03-11-28 6.40 6.60 6.40 46,300 6.50 6.50
03-11-26 6.45 6.45 6.41 53,000 6.45 6.45
03-11-25 6.50 6.57 6.34 228,600 6.45 6.45
03-11-24 6.30 6.50 6.20 157,000 6.50 6.50
Date Open High Low Vol Cls adjCls
03-11-21 6.25 6.32 6.15 361,700 6.26 6.26
03-11-20 6.11 6.25 6.00 292,800 6.23 6.23
03-11-19 5.65 6.05 5.65 357,800 6.05 6.05
03-11-18 5.58 5.65 5.44 172,800 5.65 5.65
03-11-17 5.35 5.57 5.34 294,100 5.51 5.51
03-11-14 5.29 5.38 5.29 37,500 5.38 5.38
03-11-13 5.29 5.35 5.15 65,000 5.25 5.25
03-11-12 5.14 5.14 4.96 9,500 5.10 5.10
03-11-11 5.35 5.35 4.93 86,300 5.07 5.07
Date Open High Low Vol Cls adjCls
03-11-10 5.41 5.43 5.25 49,700 5.31 5.31
03-11-07 5.25 5.45 5.15 437,800 5.40 5.40
03-11-06 4.81 5.22 4.81 425,000 5.18 5.18
03-11-05 4.88 4.91 4.80 75,800 4.81 4.81
03-11-04 4.89 4.90 4.69 141,800 4.89 4.89
03-11-03 4.90 4.90 4.58 116,200 4.80 4.80
03-10-31 4.64 4.85 4.59 128,900 4.85 4.85
03-10-30 4.55 4.70 4.43 39,300 4.70 4.70
03-10-29 4.62 4.67 4.40 26,800 4.61 4.61
Date Open High Low Vol Cls adjCls
03-10-28 4.75 4.75 4.62 37,700 4.69 4.69
03-10-27 4.68 4.75 4.65 3,800 4.71 4.71
03-10-24 4.65 4.75 4.65 14,300 4.74 4.74
03-10-23 4.58 4.65 4.58 13,400 4.65 4.65
03-10-22 4.62 4.75 4.41 16,500 4.60 4.60
03-10-21 4.70 4.70 4.29 23,300 4.65 4.65
03-10-20 4.70 4.75 4.67 30,600 4.70 4.70
03-10-17 4.65 4.69 4.47 17,400 4.65 4.65
03-10-16 4.74 4.75 4.57 12,000 4.67 4.67
Date Open High Low Vol Cls adjCls
03-10-15 4.80 4.96 4.65 42,600 4.75 4.75
03-10-14 4.45 4.75 4.35 148,500 4.74 4.74
03-10-13 4.34 4.50 4.11 158,700 4.47 4.47
03-10-10 4.35 4.35 3.94 25,000 4.27 4.27
03-10-09 4.24 4.45 4.08 65,200 4.33 4.33
03-10-08 4.20 4.41 4.20 47,600 4.21 4.21
03-10-07 4.20 4.45 4.12 226,400 4.29 4.29
03-10-06 4.09 4.20 4.01 93,300 4.20 4.20
03-10-03 3.91 4.11 3.90 152,100 4.00 4.00
Date Open High Low Vol Cls adjCls
03-10-02 3.85 3.90 3.85 128,500 3.90 3.90
03-10-01 3.90 3.90 3.85 45,100 3.88 3.88
03-09-30 3.90 3.90 3.88 24,500 3.90 3.90
03-09-29 3.90 3.90 3.90 16,800 3.90 3.90
03-09-26 3.90 3.90 3.88 95,700 3.90 3.90
03-09-25 3.90 3.90 3.88 36,700 3.88 3.88
03-09-24 3.90 3.90 3.87 22,400 3.88 3.88
03-09-23 3.89 3.90 3.82 183,300 3.90 3.90
03-09-22 3.90 3.95 3.76 25,600 3.90 3.90
Date Open High Low Vol Cls adjCls
03-09-19 3.80 3.98 3.80 5,000 3.95 3.95
03-09-18 3.95 3.99 3.75 31,100 3.76 3.76
03-09-17 3.99 3.99 3.77 21,600 3.83 3.83
03-09-16 3.63 4.00 3.62 21,600 3.98 3.98
03-09-15 3.80 3.90 3.56 10,400 3.75 3.75
03-09-12 3.84 3.84 3.63 24,500 3.71 3.71
03-09-11 3.96 4.00 3.83 8,000 3.89 3.89
03-09-10 3.91 3.97 3.91 4,900 3.96 3.96
03-09-09 3.96 4.00 3.60 18,900 4.00 4.00
Date Open High Low Vol Cls adjCls
03-09-08 3.96 4.00 3.78 31,900 4.00 4.00
03-09-05 3.98 3.98 3.94 2,700 3.98 3.98
03-09-04 3.89 4.00 3.88 10,200 3.98 3.98
03-09-03 4.00 4.00 3.91 40,200 3.99 3.99
03-09-02 3.87 4.00 3.87 88,900 4.00 4.00
03-08-29 3.83 3.89 3.76 15,100 3.86 3.86
03-08-28 3.68 3.85 3.65 25,600 3.80 3.80
03-08-27 3.63 3.65 3.60 15,000 3.64 3.64
03-08-26 3.69 3.69 3.50 23,300 3.62 3.62
Date Open High Low Vol Cls adjCls
03-08-25 3.49 3.66 3.49 7,800 3.63 3.63
03-08-22 3.35 3.50 3.35 96,900 3.40 3.40
03-08-21 3.50 3.54 3.40 6,300 3.49 3.49
03-08-20 3.50 3.56 3.33 10,000 3.50 3.50
03-08-19 3.55 3.70 3.46 32,000 3.55 3.55
03-08-18 3.61 3.61 3.30 34,500 3.47 3.47
03-08-15 3.45 3.50 3.40 6,600 3.40 3.40
03-08-14 3.59 3.61 3.27 13,000 3.45 3.45
03-08-13 3.30 3.47 3.30 63,200 3.32 3.32
Date Open High Low Vol Cls adjCls
03-08-12 3.35 3.41 3.26 11,700 3.32 3.32
03-08-11 3.32 3.60 3.32 4,000 3.40 3.40
03-08-08 3.12 3.30 3.12 5,500 3.25 3.25
03-08-07 3.18 3.50 3.18 32,100 3.35 3.35
03-08-06 3.35 3.41 3.35 8,600 3.40 3.40
03-08-05 3.21 3.40 3.21 11,300 3.35 3.35
03-08-04 3.35 3.35 3.20 2,500 3.21 3.21
03-08-01 3.35 3.35 3.35 2,700 3.35 3.35
03-07-31 3.11 3.39 3.06 9,700 3.35 3.35
Date Open High Low Vol Cls adjCls
03-07-30 3.32 3.42 3.02 8,200 3.37 3.37
03-07-29 3.24 3.30 3.01 19,600 3.30 3.30
03-07-28 3.14 3.39 3.14 12,300 3.29 3.29
03-07-25 3.31 3.31 3.25 6,300 3.25 3.25
03-07-24 3.27 3.27 3.26 1,500 3.26 3.26
03-07-23 3.30 3.44 3.27 2,000 3.44 3.44
03-07-22 3.39 3.50 3.39 2,500 3.50 3.50
03-07-21 3.40 3.50 3.40 7,100 3.50 3.50
03-07-18 3.43 3.45 3.35 4,000 3.39 3.39
Date Open High Low Vol Cls adjCls
03-07-17 3.56 3.56 3.40 21,400 3.44 3.44
03-07-16 3.66 3.66 3.60 10,400 3.66 3.66
03-07-15 3.70 3.70 3.60 15,700 3.66 3.66
03-07-14 3.87 3.89 3.65 21,500 3.73 3.73
03-07-11 3.87 3.87 3.87 1,300 3.87 3.87
03-07-10 3.89 3.90 3.87 6,700 3.87 3.87
03-07-09 3.85 3.99 3.85 30,500 3.90 3.90
03-07-08 3.90 3.90 3.85 12,500 3.88 3.88
03-07-07 3.90 3.99 3.80 47,100 3.85 3.85
Date Open High Low Vol Cls adjCls
03-07-03 3.86 3.90 3.86 2,700 3.90 3.90
03-07-02 3.73 3.98 3.73 45,000 3.82 3.82
03-07-01 3.50 3.80 3.14 125,200 3.75 3.75
03-06-30 3.79 3.80 3.60 19,900 3.65 3.65
03-06-27 3.88 3.88 3.61 49,000 3.80 3.80
03-06-26 3.66 3.80 3.66 17,800 3.80 3.80
03-06-25 3.80 3.80 3.70 3,200 3.71 3.71
03-06-24 3.72 3.80 3.62 6,600 3.70 3.70
03-06-23 3.76 3.76 3.70 44,900 3.74 3.74
Date Open High Low Vol Cls adjCls
03-06-20 3.70 3.85 3.70 28,300 3.72 3.72
03-06-19 3.80 3.80 3.75 23,300 3.75 3.75
03-06-18 3.40 3.80 3.36 50,900 3.75 3.75
03-06-17 3.30 3.35 3.26 18,900 3.35 3.35
03-06-16 3.18 3.40 3.17 34,000 3.34 3.34
03-06-13 3.79 3.79 3.31 10,500 3.51 3.51
03-06-12 3.54 3.65 3.39 18,000 3.55 3.55
03-06-11 3.42 3.48 3.25 14,900 3.47 3.47
03-06-10 3.65 3.77 3.18 72,400 3.30 3.30
Date Open High Low Vol Cls adjCls
03-06-09 4.68 4.87 3.63 172,400 3.70 3.70
03-06-06 3.74 3.81 3.50 16,800 3.50 3.50
03-06-05 3.62 3.77 3.45 31,600 3.65 3.65
03-06-04 3.50 3.53 3.47 30,000 3.48 3.48
03-06-03 3.40 3.50 3.39 382,400 3.49 3.49
03-06-02 3.40 3.40 3.37 6,100 3.39 3.39
03-05-30 3.41 3.41 3.30 7,400 3.32 3.32
03-05-29 3.44 3.50 3.37 16,700 3.41 3.41
03-05-28 3.50 3.50 3.30 138,600 3.36 3.36
Date Open High Low Vol Cls adjCls
03-05-27 2.91 3.99 2.91 38,600 3.49 3.49
03-05-23 3.05 3.05 2.95 7,700 2.99 2.99
03-05-22 2.99 3.13 2.99 40,700 3.00 3.00
03-05-21 2.90 3.00 2.84 9,500 3.00 3.00
03-05-20 2.99 3.00 2.72 37,000 3.00 3.00
03-05-19 2.94 2.94 2.86 5,500 2.94 2.94
03-05-16 2.94 2.94 2.90 3,600 2.93 2.93
03-05-15 2.98 2.98 2.90 13,200 2.94 2.94
03-05-14 2.76 2.89 2.72 5,200 2.89 2.89
Date Open High Low Vol Cls adjCls
03-05-13 3.00 3.00 2.66 10,400 2.85 2.85
03-05-12 3.00 3.00 2.95 6,700 3.00 3.00
03-05-09 2.95 3.00 2.95 11,600 3.00 3.00
03-05-08 2.98 2.99 2.95 6,900 2.95 2.95
03-05-07 2.98 2.98 2.93 15,300 2.98 2.98
03-05-06 2.98 2.98 2.91 31,600 2.95 2.95
03-05-05 2.90 2.98 2.90 18,700 2.97 2.97
03-05-02 2.84 2.95 2.80 16,100 2.95 2.95
03-05-01 2.95 2.95 2.61 12,200 2.86 2.86
Date Open High Low Vol Cls adjCls
03-04-30 2.85 2.95 2.75 8,000 2.95 2.95
03-04-29 2.83 2.83 2.67 5,900 2.81 2.81
03-04-28 2.84 2.85 2.36 41,000 2.68 2.68
03-04-25 2.93 2.95 2.85 8,500 2.94 2.94
03-04-24 2.90 2.90 2.85 7,800 2.90 2.90
03-04-23 2.99 2.99 2.85 24,400 2.88 2.88
03-04-22 2.98 3.00 2.94 33,000 2.95 2.95
03-04-21 2.90 2.98 2.84 39,300 2.94 2.94
03-04-17 2.89 2.91 2.78 16,600 2.88 2.88
Date Open High Low Vol Cls adjCls
03-04-16 2.99 2.99 2.80 14,400 2.89 2.89
03-04-15 2.97 2.97 2.81 23,000 2.89 2.89
03-04-14 2.89 2.95 2.77 29,300 2.95 2.95
03-04-11 2.82 2.90 2.72 28,000 2.89 2.89
03-04-10 2.89 2.99 2.75 20,700 2.80 2.80
03-04-09 2.88 2.99 2.73 18,500 2.90 2.90
03-04-08 2.98 2.98 2.92 14,400 2.98 2.98
03-04-07 2.85 2.97 2.76 22,800 2.92 2.92
03-04-04 2.90 2.90 2.71 8,000 2.85 2.85
Date Open High Low Vol Cls adjCls
03-04-03 2.95 3.00 2.85 20,000 2.93 2.93
03-04-02 2.85 2.95 2.71 15,700 2.95 2.95
03-04-01 2.87 2.87 2.74 36,000 2.80 2.80
03-03-31 2.55 2.78 2.55 41,200 2.75 2.75
03-03-28 2.55 2.55 2.54 34,200 2.55 2.55
03-03-27 2.55 2.55 2.42 12,000 2.55 2.55
03-03-26 2.55 2.55 2.46 27,000 2.55 2.55
03-03-25 2.49 2.55 2.49 94,100 2.50 2.50
03-03-24 2.44 2.50 2.27 9,500 2.50 2.50
Date Open High Low Vol Cls adjCls
03-03-21 2.55 2.58 2.51 103,700 2.53 2.53
03-03-20 2.55 2.55 2.50 9,400 2.55 2.55
03-03-19 2.51 2.60 2.51 32,900 2.55 2.55
03-03-18 2.53 2.61 2.49 10,600 2.60 2.60
03-03-17 2.58 2.61 2.58 1,300 2.61 2.61
03-03-14 2.69 2.70 2.56 11,300 2.60 2.60
03-03-13 2.64 2.64 2.52 111,300 2.60 2.60
03-03-12 2.62 2.73 2.60 5,400 2.61 2.61
03-03-11 2.79 2.80 2.42 131,800 2.75 2.75
Date Open High Low Vol Cls adjCls
03-03-10 2.80 2.86 2.70 23,900 2.70 2.70
03-03-07 2.82 2.92 2.75 9,000 2.81 2.81
03-03-06 2.81 2.81 2.75 7,800 2.81 2.81
03-03-05 2.70 2.79 2.70 8,200 2.79 2.79
03-03-04 2.73 2.73 2.62 6,900 2.62 2.62
03-03-03 2.71 2.71 2.55 22,500 2.69 2.69
03-02-28 2.73 2.73 2.70 1,900 2.70 2.70
03-02-27 2.72 2.73 2.72 7,600 2.73 2.73
03-02-26 2.81 2.90 2.70 2,200 2.73 2.73
Date Open High Low Vol Cls adjCls
03-02-25 2.55 2.70 2.49 14,600 2.70 2.70
03-02-24 2.60 2.66 2.25 36,100 2.58 2.58
03-02-21 2.74 2.85 2.74 3,000 2.85 2.85
03-02-20 2.83 2.83 2.75 3,700 2.82 2.82
03-02-19 2.95 2.95 2.75 6,600 2.84 2.84
03-02-18 2.91 2.93 2.85 22,700 2.88 2.88
03-02-14 2.91 2.93 2.85 35,500 2.90 2.90
03-02-13 2.85 2.95 2.85 7,700 2.95 2.95
03-02-12 2.91 2.94 2.85 11,300 2.93 2.93
Date Open High Low Vol Cls adjCls
03-02-11 2.90 2.95 2.79 15,600 2.90 2.90
03-02-10 2.86 2.95 2.85 7,200 2.89 2.89
03-02-07 2.94 2.94 2.94 500 2.94 2.94
03-02-06 2.90 2.95 2.85 14,600 2.90 2.90
03-02-05 2.97 3.00 2.90 22,300 2.90 2.90
03-02-04 2.89 3.00 2.77 24,000 2.94 2.94
03-02-03 2.81 3.00 2.56 30,300 3.00 3.00
03-01-31 2.81 3.01 2.80 68,500 2.90 2.90
03-01-30 2.95 2.95 2.85 34,100 2.90 2.90
Date Open High Low Vol Cls adjCls
03-01-29 2.85 2.90 2.82 43,900 2.85 2.85
03-01-28 2.65 2.87 2.65 5,700 2.85 2.85
03-01-27 2.75 2.75 2.55 7,400 2.65 2.65
03-01-24 2.76 2.85 2.75 10,100 2.75 2.75
03-01-23 2.48 2.99 2.48 58,400 2.90 2.90
03-01-22 2.69 2.85 2.69 8,700 2.84 2.84
03-01-21 2.80 2.83 2.56 22,100 2.83 2.83
03-01-17 2.66 2.80 2.66 18,400 2.80 2.80
03-01-16 2.60 2.80 2.51 9,500 2.75 2.75
Date Open High Low Vol Cls adjCls
03-01-15 2.71 2.80 2.57 21,400 2.80 2.80
03-01-14 2.60 2.77 2.57 36,400 2.75 2.75
03-01-13 2.68 2.72 2.33 56,700 2.65 2.65
03-01-10 2.49 2.74 2.49 11,500 2.74 2.74
03-01-09 2.40 2.51 2.36 22,700 2.51 2.51
03-01-08 2.20 2.40 2.20 20,900 2.40 2.40
03-01-07 2.11 2.23 2.11 10,000 2.23 2.23
03-01-06 2.13 2.20 2.04 31,300 2.10 2.10
03-01-03 1.99 2.11 1.99 2,200 2.11 2.11
Date Open High Low Vol Cls adjCls
03-01-02 2.11 2.11 1.88 3,200 2.05 2.05
02-12-31 1.86 2.10 1.86 5,500 2.00 2.00
02-12-30 1.95 2.13 1.80 35,900 1.99 1.99
02-12-27 1.96 1.99 1.57 63,300 1.90 1.90
02-12-26 1.94 2.13 1.94 14,600 2.00 2.00
02-12-24 1.87 1.90 1.85 36,000 1.90 1.90
02-12-23 1.88 1.95 1.87 394,800 1.88 1.88
02-12-20 1.81 1.87 1.69 36,600 1.87 1.87
02-12-19 1.80 1.85 1.73 26,000 1.83 1.83
Date Open High Low Vol Cls adjCls
02-12-18 1.74 1.78 1.70 35,200 1.74 1.74
02-12-17 1.65 1.85 1.54 69,500 1.73 1.73
02-12-16 1.76 1.78 1.75 2,900 1.75 1.75
02-12-13 1.84 1.84 1.79 8,400 1.80 1.80
02-12-12 1.81 1.81 1.81 100 1.81 1.81
02-12-11 1.69 1.81 1.65 4,800 1.81 1.81
02-12-10 1.80 1.80 1.76 800 1.76 1.76
02-12-09 1.85 1.85 1.82 17,400 1.84 1.84
02-12-06 1.74 1.88 1.67 4,400 1.82 1.82
Date Open High Low Vol Cls adjCls
02-12-05 1.82 1.89 1.61 17,000 1.89 1.89
02-12-04 1.84 1.90 1.82 49,300 1.85 1.85
02-12-03 1.81 1.85 1.77 54,100 1.85 1.85
02-12-02 1.76 1.82 1.75 3,200 1.82 1.82
02-11-29 1.80 1.80 1.75 3,400 1.80 1.80
02-11-27 1.69 1.80 1.65 21,700 1.80 1.80
02-11-26 1.79 1.80 1.65 14,100 1.69 1.69
02-11-25 1.84 1.84 1.80 3,000 1.82 1.82
02-11-22 1.83 1.98 1.83 33,500 1.95 1.95
Date Open High Low Vol Cls adjCls
02-11-21 1.90 1.92 1.80 74,600 1.90 1.90
02-11-20 1.90 1.96 1.86 7,400 1.86 1.86
02-11-19 2.00 2.00 1.90 8,400 1.96 1.96
02-11-18 2.00 2.00 1.90 2,000 2.00 2.00
02-11-15 2.00 2.04 1.90 4,200 1.99 1.99
02-11-14 1.99 2.10 1.90 2,000 2.10 2.10
02-11-13 2.07 2.07 2.07 500 2.07 2.07
02-11-12 2.09 2.10 2.07 40,100 2.07 2.07
02-11-11 2.01 2.10 2.00 4,800 2.10 2.10
Date Open High Low Vol Cls adjCls
02-11-08 2.01 2.07 2.00 3,400 2.07 2.07
02-11-07 2.12 2.12 2.01 7,800 2.01 2.01
02-11-06 2.19 2.19 2.10 14,900 2.10 2.10
02-11-05 2.19 2.20 2.08 4,600 2.19 2.19
02-11-04 2.19 2.20 2.01 11,500 2.20 2.20
02-11-01 2.18 2.20 2.12 10,100 2.20 2.20
02-10-31 2.26 2.26 2.10 7,800 2.16 2.16
02-10-30 2.30 2.34 2.23 1,500 2.34 2.34
02-10-29 2.40 2.40 2.33 17,600 2.34 2.34
Date Open High Low Vol Cls adjCls
02-10-28 2.25 2.45 2.25 27,200 2.38 2.38
02-10-25 2.37 2.37 2.19 111,900 2.25 2.25
02-10-24 2.18 2.25 2.00 12,800 2.25 2.25
02-10-23 2.24 2.25 2.24 12,900 2.25 2.25
02-10-22 2.25 2.25 2.20 500 2.21 2.21
02-10-21 2.29 2.30 2.25 14,900 2.25 2.25
02-10-18 2.26 2.26 2.26 100 2.26 2.26
02-10-17 2.24 2.25 2.14 13,100 2.21 2.21
02-10-16 2.24 2.25 2.24 1,200 2.25 2.25
Date Open High Low Vol Cls adjCls
02-10-15 2.25 2.25 2.14 130,600 2.21 2.21
02-10-14 2.25 2.28 2.25 20,800 2.28 2.28
02-10-11 2.25 2.25 2.16 25,400 2.25 2.25
02-10-10 2.21 2.25 2.19 25,600 2.25 2.25
02-10-09 2.34 2.34 2.17 2,200 2.33 2.33
02-10-08 2.42 2.42 2.10 6,100 2.34 2.34
02-10-07 2.40 2.40 2.15 1,000 2.15 2.15
02-10-04 2.31 2.40 2.26 13,100 2.40 2.40
02-10-03 2.37 2.37 2.34 2,700 2.35 2.35
Date Open High Low Vol Cls adjCls
02-10-02 2.10 2.38 2.10 18,100 2.38 2.38
02-10-01 2.16 2.22 2.01 46,200 2.18 2.18
02-09-30 2.15 2.17 2.00 32,000 2.17 2.17
02-09-27 1.89 2.18 1.89 37,100 2.18 2.18
02-09-26 1.70 1.89 1.60 822,600 1.89 1.89
02-09-25 1.75 1.75 1.60 5,600 1.69 1.69
02-09-24 1.69 1.85 1.55 95,300 1.75 1.75
02-09-23 1.80 1.80 1.66 18,500 1.66 1.66
02-09-20 1.80 1.85 1.60 39,700 1.65 1.65
Date Open High Low Vol Cls adjCls
02-09-19 1.82 1.82 1.78 71,500 1.78 1.78
02-09-18 1.90 1.90 1.82 65,300 1.85 1.85
02-09-17 1.92 1.93 1.84 77,000 1.90 1.90
02-09-16 1.93 2.03 1.88 31,100 1.94 1.94
02-09-13 1.71 1.92 1.51 117,300 1.77 1.77
02-09-12 1.75 1.75 1.70 7,300 1.70 1.70
02-09-11 1.84 2.25 1.72 206,800 1.75 1.75
02-09-10 1.97 2.39 1.77 285,700 1.77 1.77
02-09-09 1.84 1.99 1.83 157,000 1.91 1.91
Date Open High Low Vol Cls adjCls
02-09-06 1.98 1.98 1.59 515,300 1.84 1.84
02-09-05 1.98 2.00 1.95 307,900 1.97 1.97
02-09-04 2.04 2.05 1.98 260,600 1.99 1.99
02-09-03 2.06 2.08 2.04 193,000 2.05 2.05
02-08-30 2.00 2.23 2.00 2,500 2.16 2.16
02-08-29 2.02 2.05 2.02 101,900 2.04 2.04
02-08-28 2.05 2.10 2.03 12,900 2.03 2.03
02-08-27 2.12 2.15 2.10 22,100 2.15 2.15
02-08-26 2.10 2.15 2.06 51,300 2.15 2.15
Date Open High Low Vol Cls adjCls
02-08-23 2.18 2.20 2.07 58,800 2.15 2.15
02-08-22 2.20 2.20 2.03 104,300 2.15 2.15
02-08-21 2.30 2.30 2.01 152,500 2.20 2.20
02-08-20 2.75 2.78 2.15 204,900 2.40 2.40
02-08-19 2.73 2.78 2.72 12,300 2.77 2.77
02-08-16 2.68 2.79 2.65 16,100 2.69 2.69
02-08-15 2.70 2.70 2.60 12,600 2.64 2.64
02-08-14 2.77 2.77 2.67 47,300 2.68 2.68
02-08-13 2.91 2.91 2.75 12,800 2.75 2.75
Date Open High Low Vol Cls adjCls
02-08-12 3.19 3.19 2.65 52,300 2.95 2.95
02-08-09 3.39 3.40 3.10 25,100 3.11 3.11
02-08-08 3.37 3.37 3.35 2,200 3.35 3.35
02-08-07 3.30 3.45 3.30 200,100 3.45 3.45
02-08-06 3.35 3.44 3.35 4,600 3.44 3.44
02-08-05 3.35 3.35 3.35 0 3.35 3.35
02-08-02 3.35 3.35 3.35 800 3.35 3.35
02-08-01 3.40 3.40 3.35 3,800 3.35 3.35
02-07-31 3.38 3.38 3.24 19,100 3.28 3.28
Date Open High Low Vol Cls adjCls
02-07-30 3.49 3.49 3.49 200 3.49 3.49
02-07-29 3.60 3.64 3.40 400 3.55 3.55
02-07-26 3.39 3.50 3.26 7,200 3.50 3.50
02-07-25 3.49 3.50 3.49 2,000 3.50 3.50
02-07-24 3.35 3.35 3.25 13,700 3.25 3.25
02-07-23 3.36 3.44 3.35 2,000 3.35 3.35
02-07-22 3.35 3.40 3.35 5,200 3.35 3.35
02-07-19 3.49 3.49 3.36 21,000 3.36 3.36
02-07-18 3.60 3.60 3.40 15,900 3.40 3.40
Date Open High Low Vol Cls adjCls
02-07-17 3.50 3.60 3.50 125,800 3.50 3.50
02-07-16 3.45 3.57 3.45 13,000 3.57 3.57
02-07-15 3.45 3.45 3.45 700 3.45 3.45
02-07-12 3.30 3.49 3.00 9,300 3.49 3.49
02-07-11 3.48 3.50 3.10 24,100 3.31 3.31
02-07-10 3.65 3.65 3.18 47,600 3.48 3.48
02-07-09 3.76 3.76 3.65 5,800 3.65 3.65
02-07-08 3.74 3.74 3.73 500 3.73 3.73
02-07-05 3.90 3.90 3.90 0 3.90 3.90
Date Open High Low Vol Cls adjCls
02-07-03 3.75 3.90 3.72 3,900 3.90 3.90
02-07-02 3.89 3.90 3.75 2,100 3.85 3.85
02-07-01 3.71 3.89 3.71 700 3.89 3.89
02-06-28 3.70 3.78 3.70 6,800 3.78 3.78
02-06-27 3.80 3.80 3.67 2,800 3.70 3.70
02-06-26 3.79 3.85 3.79 6,500 3.80 3.80
02-06-25 3.66 3.85 3.65 6,200 3.75 3.75
02-06-24 3.73 3.73 3.65 700 3.65 3.65
02-06-21 3.73 3.73 3.73 400 3.73 3.73
Date Open High Low Vol Cls adjCls
02-06-20 3.75 3.80 3.72 10,000 3.72 3.72
02-06-19 3.71 3.80 3.71 3,000 3.75 3.75
02-06-18 3.97 3.98 3.94 4,000 3.94 3.94
02-06-17 3.85 4.02 3.50 12,100 4.00 4.00
02-06-14 4.04 4.04 3.66 9,100 4.00 4.00
02-06-13 4.23 4.24 3.83 24,500 3.95 3.95
02-06-12 4.10 4.15 3.80 14,800 3.84 3.84
02-06-11 3.88 4.01 3.65 55,100 3.70 3.70
02-06-10 4.00 4.10 3.95 107,300 4.01 4.01
Date Open High Low Vol Cls adjCls
02-06-07 4.13 4.23 3.81 57,800 4.00 4.00
02-06-06 4.28 4.29 4.12 16,000 4.12 4.12
02-06-05 4.18 4.40 4.18 500 4.40 4.40
02-06-04 4.35 4.39 4.28 3,300 4.29 4.29
02-06-03 4.36 4.38 3.91 7,600 4.30 4.30
02-05-31 4.13 4.29 4.10 12,600 4.21 4.21
02-05-30 4.24 4.39 4.10 16,600 4.13 4.13
02-05-29 4.10 4.25 3.96 5,200 4.25 4.25
02-05-28 4.15 4.19 4.12 9,800 4.12 4.12
Date Open High Low Vol Cls adjCls
02-05-24 4.15 4.15 4.02 1,900 4.08 4.08
02-05-23 4.05 4.14 4.05 12,900 4.14 4.14
02-05-22 4.09 4.10 4.09 3,300 4.10 4.10
02-05-21 4.00 4.07 4.00 14,700 4.05 4.05
02-05-20 4.00 4.05 3.99 4,000 4.00 4.00
02-05-17 4.00 4.05 4.00 23,500 4.04 4.04
02-05-16 3.94 4.00 3.80 41,400 3.94 3.94
02-05-15 3.95 4.00 3.61 87,800 3.95 3.95
02-05-14 3.93 4.00 3.77 68,600 3.99 3.99
Date Open High Low Vol Cls adjCls
02-05-13 3.72 3.95 3.72 27,100 3.76 3.76
02-05-10 3.84 3.89 3.79 17,200 3.85 3.85
02-05-09 3.85 3.94 3.85 16,100 3.86 3.86
02-05-08 3.95 3.95 3.71 37,200 3.90 3.90
02-05-07 3.93 3.94 3.80 30,000 3.80 3.80
02-05-06 3.81 3.95 3.80 10,500 3.94 3.94
02-05-03 3.98 4.00 3.84 19,100 3.84 3.84
02-05-02 3.89 4.00 3.80 34,000 3.86 3.86
02-05-01 3.80 3.90 3.79 42,600 3.89 3.89
Date Open High Low Vol Cls adjCls
02-04-30 3.80 3.80 3.55 66,600 3.80 3.80
02-04-29 3.82 3.85 3.62 8,100 3.85 3.85
02-04-26 3.66 3.83 3.66 4,600 3.83 3.83
02-04-25 3.65 3.84 3.65 4,400 3.65 3.65
02-04-24 3.60 3.75 3.60 8,400 3.75 3.75
02-04-23 3.75 3.75 3.70 41,300 3.70 3.70
02-04-22 3.72 3.85 3.70 17,000 3.80 3.80
02-04-19 3.56 3.74 3.56 15,300 3.70 3.70
02-04-18 3.74 4.06 3.56 26,300 3.56 3.56
Date Open High Low Vol Cls adjCls
02-04-17 3.80 3.80 3.66 83,300 3.66 3.66
02-04-16 3.60 3.78 3.55 117,000 3.71 3.71
02-04-15 3.60 3.60 3.60 100 3.60 3.60
02-04-12 3.60 3.69 3.52 8,800 3.60 3.60
02-04-11 3.75 3.75 3.65 27,600 3.70 3.70
02-04-10 3.52 3.65 3.50 40,600 3.50 3.50
02-04-09 3.84 3.84 3.53 23,000 3.60 3.60
02-04-08 3.51 3.85 3.51 21,600 3.77 3.77
02-04-05 3.62 3.70 3.50 13,800 3.70 3.70
Date Open High Low Vol Cls adjCls
02-04-04 3.68 3.69 3.60 1,100 3.62 3.62
02-04-03 3.70 3.70 3.62 3,500 3.69 3.69
02-04-02 3.60 3.70 3.60 26,400 3.70 3.70
02-04-01 3.78 3.78 3.65 7,400 3.70 3.70
02-03-28 3.75 3.80 3.50 50,300 3.70 3.70
02-03-27 3.70 3.75 3.70 45,600 3.75 3.75
02-03-26 3.65 3.70 3.60 11,100 3.70 3.70
02-03-25 3.73 3.73 3.60 3,600 3.64 3.64
02-03-22 3.65 3.74 3.50 36,200 3.74 3.74
Date Open High Low Vol Cls adjCls
02-03-21 3.77 3.77 3.65 1,000 3.70 3.70
02-03-20 3.75 3.75 3.65 4,500 3.65 3.65
02-03-19 3.75 3.87 3.75 65,900 3.85 3.85
02-03-18 3.75 3.87 3.48 6,100 3.87 3.87
02-03-15 3.70 3.92 3.70 21,900 3.85 3.85
02-03-14 3.71 3.82 3.71 17,800 3.80 3.80
02-03-13 3.79 3.84 3.60 58,900 3.65 3.65
02-03-12 3.50 3.78 3.50 3,500 3.64 3.64
02-03-11 3.52 3.52 3.50 5,500 3.50 3.50
Date Open High Low Vol Cls adjCls
02-03-08 3.51 3.51 3.51 22,300 3.51 3.51
02-03-07 3.65 3.65 3.65 1,500 3.65 3.65
02-03-06 3.60 3.79 3.60 11,500 3.79 3.79
02-03-05 3.60 3.65 3.60 15,200 3.60 3.60
02-03-04 3.65 3.70 3.60 3,900 3.60 3.60
02-03-01 3.72 3.85 3.72 200 3.85 3.85
02-02-28 3.71 3.71 3.65 40,000 3.65 3.65
02-02-27 3.70 3.80 3.70 13,000 3.80 3.80
02-02-26 3.78 3.80 3.75 52,200 3.80 3.80
Date Open High Low Vol Cls adjCls
02-02-25 3.70 3.80 3.70 32,900 3.75 3.75
02-02-22 3.75 3.80 3.60 116,000 3.75 3.75
02-02-21 3.65 4.00 3.60 72,100 3.80 3.80
02-02-20 3.53 3.65 3.53 43,800 3.65 3.65
02-02-19 3.75 3.75 3.30 30,000 3.60 3.60
02-02-15 3.79 3.99 3.79 4,900 3.81 3.81
02-02-14 3.79 3.80 3.50 9,700 3.60 3.60
02-02-13 3.80 3.80 3.61 900 3.61 3.61
02-02-12 3.80 3.80 3.69 3,100 3.69 3.69
Date Open High Low Vol Cls adjCls
02-02-11 3.50 4.24 3.45 16,200 3.95 3.95
02-02-08 3.60 3.60 3.50 8,600 3.50 3.50
02-02-07 3.50 3.65 3.45 121,400 3.65 3.65
02-02-06 3.75 3.90 3.55 2,100 3.90 3.90
02-02-05 3.70 3.75 3.63 5,700 3.75 3.75
02-02-04 3.59 3.90 3.35 16,200 3.89 3.89
02-02-01 3.69 3.79 3.55 8,200 3.79 3.79
02-01-31 3.70 3.74 3.45 113,300 3.70 3.70
02-01-30 3.50 3.59 3.35 27,100 3.59 3.59
Date Open High Low Vol Cls adjCls
02-01-29 3.60 3.73 3.55 16,900 3.70 3.70
02-01-28 3.60 3.70 3.50 6,700 3.60 3.60
02-01-25 3.71 3.79 3.60 11,900 3.75 3.75
02-01-24 3.55 3.69 3.25 13,300 3.69 3.69
02-01-23 3.75 3.94 3.45 46,400 3.75 3.75
02-01-22 3.80 3.84 3.56 4,200 3.80 3.80
02-01-18 3.95 4.00 3.95 2,900 4.00 4.00
02-01-17 3.85 3.85 3.85 300 3.85 3.85
02-01-16 4.10 4.10 3.39 10,600 3.90 3.90
Date Open High Low Vol Cls adjCls
02-01-15 4.30 4.30 3.90 14,700 4.00 4.00
02-01-14 4.35 4.47 4.25 11,800 4.25 4.25
02-01-11 4.49 4.54 4.37 7,600 4.37 4.37
02-01-10 4.67 4.80 4.29 34,900 4.35 4.35
02-01-09 4.54 4.60 4.40 149,700 4.45 4.45
02-01-08 4.10 4.60 4.10 24,400 4.50 4.50
02-01-07 4.23 5.70 4.15 55,600 4.15 4.15
02-01-04 4.10 4.18 4.07 36,000 4.07 4.07
02-01-03 3.99 4.25 3.99 66,300 4.10 4.10
Date Open High Low Vol Cls adjCls
02-01-02 3.95 4.11 3.73 12,300 3.95 3.95
01-12-31 3.82 4.12 3.65 28,900 3.75 3.75
01-12-28 3.62 3.75 3.56 21,900 3.75 3.75
01-12-27 3.45 3.60 3.45 44,200 3.60 3.60
01-12-26 3.51 3.55 3.40 51,700 3.50 3.50
01-12-24 3.50 3.50 3.45 15,200 3.50 3.50
01-12-21 3.40 3.45 3.40 6,200 3.45 3.45
01-12-20 3.40 3.50 3.40 1,500 3.50 3.50
01-12-19 3.59 3.59 3.35 72,300 3.49 3.49
Date Open High Low Vol Cls adjCls
01-12-18 3.20 3.54 3.07 271,300 3.54 3.54
01-12-17 3.05 3.36 3.05 61,900 3.35 3.35
01-12-14 3.10 3.23 3.05 49,100 3.10 3.10
01-12-13 3.10 3.10 3.05 11,900 3.05 3.05
01-12-12 3.30 3.30 3.05 49,300 3.20 3.20
01-12-11 3.28 3.40 3.25 11,700 3.35 3.35
01-12-10 3.28 3.28 3.10 29,500 3.18 3.18
01-12-07 3.05 3.15 3.05 2,800 3.15 3.15
01-12-06 3.45 3.45 2.81 104,500 3.05 3.05
Date Open High Low Vol Cls adjCls
01-12-05 3.44 3.50 3.30 22,900 3.43 3.43
01-12-04 3.32 3.32 3.20 1,500 3.30 3.30
01-12-03 3.25 3.45 3.20 36,100 3.45 3.45
01-11-30 3.45 3.47 3.23 77,600 3.28 3.28
01-11-29 3.30 3.35 3.27 34,200 3.35 3.35
01-11-28 3.50 3.50 3.24 260,900 3.30 3.30
01-11-27 3.50 3.52 3.40 14,800 3.52 3.52
01-11-26 3.54 3.54 3.45 10,000 3.45 3.45
01-11-23 3.50 3.50 3.45 6,000 3.45 3.45
Date Open High Low Vol Cls adjCls
01-11-21 3.50 3.50 3.27 7,200 3.50 3.50
01-11-20 3.60 3.60 3.45 35,600 3.50 3.50
01-11-19 3.49 3.60 3.45 50,400 3.60 3.60
01-11-16 3.30 3.45 3.30 50,300 3.35 3.35
01-11-15 3.45 3.50 3.25 48,900 3.25 3.25
01-11-14 3.50 3.50 3.45 3,200 3.45 3.45
01-11-13 3.58 3.60 3.40 32,200 3.50 3.50
01-11-12 3.53 3.60 3.35 8,100 3.58 3.58
01-11-09 3.85 3.95 3.35 4,600 3.35 3.35
Date Open High Low Vol Cls adjCls
01-11-08 3.85 3.85 3.65 6,600 3.85 3.85
01-11-07 3.84 3.90 3.40 18,900 3.55 3.55
01-11-06 3.90 3.95 3.82 16,600 3.85 3.85
01-11-05 4.00 4.00 3.84 1,500 3.84 3.84
01-11-02 3.90 4.21 3.86 11,600 4.00 4.00
01-11-01 3.86 3.86 3.86 0 3.86 3.86
01-10-31 3.86 3.86 3.86 400 3.86 3.86
01-10-30 3.87 3.99 3.82 34,600 3.90 3.90
01-10-29 3.90 4.06 3.88 23,600 3.90 3.90
Date Open High Low Vol Cls adjCls
01-10-26 3.60 4.00 3.60 101,600 3.90 3.90
01-10-25 3.60 3.60 3.60 300 3.60 3.60
01-10-24 3.50 3.75 3.40 5,800 3.75 3.75
01-10-23 3.45 3.50 3.35 62,800 3.40 3.40
01-10-22 3.45 3.60 3.45 5,000 3.60 3.60
01-10-19 3.45 3.45 3.35 25,600 3.35 3.35
01-10-18 3.75 3.75 3.22 21,100 3.40 3.40
01-10-17 3.75 3.80 3.75 6,000 3.75 3.75
01-10-16 3.55 3.80 3.35 1,452,800 3.70 3.70
Date Open High Low Vol Cls adjCls
01-10-15 3.61 3.66 3.46 4,400 3.51 3.51
01-10-12 3.50 3.60 3.50 5,400 3.50 3.50
01-10-11 3.55 3.55 3.45 2,500 3.48 3.48
01-10-10 3.75 3.75 3.40 4,400 3.50 3.50
01-10-09 3.70 3.70 3.60 2,900 3.60 3.60
01-10-08 3.71 3.72 3.70 2,400 3.70 3.70
01-10-05 3.71 3.76 3.63 50,900 3.70 3.70
01-10-04 3.66 3.70 3.66 2,400 3.69 3.69
01-10-03 3.70 3.70 3.66 22,100 3.66 3.66
Date Open High Low Vol Cls adjCls
01-10-02 3.67 3.70 3.67 2,200 3.70 3.70
01-10-01 3.95 4.09 3.53 23,600 3.53 3.53
01-09-28 3.80 3.95 3.80 24,500 3.95 3.95
01-09-27 3.60 3.71 3.60 1,500 3.71 3.71
01-09-26 3.75 3.75 3.75 100 3.75 3.75
01-09-25 3.90 3.90 3.70 10,300 3.75 3.75
01-09-24 3.72 3.75 3.65 35,000 3.75 3.75
01-09-21 3.85 3.90 3.68 26,600 3.90 3.90
01-09-20 3.73 3.90 3.73 800 3.90 3.90
Date Open High Low Vol Cls adjCls
01-09-19 3.90 3.90 3.90 3,200 3.90 3.90
01-09-18 3.90 4.00 3.47 35,000 4.00 4.00
01-09-17 3.91 4.00 3.75 26,300 4.00 4.00
01-09-10 3.95 4.00 3.90 27,500 4.00 4.00
01-09-07 4.25 4.25 3.89 6,300 4.20 4.20
01-09-06 4.25 4.25 4.25 0 4.25 4.25
01-09-05 4.25 4.25 4.25 3,000 4.25 4.25
01-09-04 4.25 4.42 4.21 41,300 4.42 4.42
01-08-31 4.54 4.54 4.25 10,100 4.46 4.46
Date Open High Low Vol Cls adjCls
01-08-30 4.75 4.75 4.49 17,800 4.66 4.66
01-08-29 4.99 4.99 4.49 19,700 4.67 4.67
01-08-28 4.85 4.99 4.85 3,200 4.99 4.99
01-08-27 4.75 4.95 4.75 2,200 4.95 4.95
01-08-24 4.90 4.90 4.80 4,200 4.90 4.90
01-08-23 4.85 5.10 4.85 189,300 5.00 5.00
01-08-22 5.04 5.04 4.95 4,800 5.00 5.00
01-08-21 5.10 5.10 5.00 117,300 5.05 5.05
01-08-20 5.00 5.19 4.95 106,700 5.19 5.19
Date Open High Low Vol Cls adjCls
01-08-17 5.25 5.25 4.90 70,200 5.05 5.05
01-08-16 4.45 5.21 4.45 1,453,100 5.20 5.20
01-08-15 4.59 4.60 4.40 1,000 4.60 4.60
01-08-14 4.55 4.60 4.30 1,800 4.60 4.60
01-08-13 4.50 4.60 4.15 3,100 4.60 4.60
01-08-10 4.60 5.00 4.50 5,300 4.50 4.50
01-08-09 4.65 4.80 4.60 5,600 4.80 4.80
01-08-08 4.55 4.80 4.50 6,800 4.79 4.79
01-08-07 5.10 5.10 4.27 23,700 4.72 4.72
Date Open High Low Vol Cls adjCls
01-08-06 5.12 5.15 5.05 400 5.15 5.15
01-08-03 5.15 5.15 5.15 0 5.15 5.15
01-08-02 5.15 5.15 5.15 0 5.15 5.15
01-08-01 5.00 5.15 5.00 10,200 5.15 5.15
01-07-31 5.05 5.12 4.95 30,000 5.12 5.12
01-07-30 5.25 5.25 5.05 9,600 5.10 5.10
01-07-27 5.00 5.15 5.00 2,700 5.15 5.15
01-07-26 5.23 5.24 5.18 4,400 5.24 5.24
01-07-25 5.23 5.25 5.07 35,500 5.24 5.24
Date Open High Low Vol Cls adjCls
01-07-24 5.24 5.25 5.09 12,600 5.09 5.09
01-07-23 5.16 5.27 5.05 121,200 5.24 5.24
01-07-20 4.99 5.22 4.90 15,600 5.20 5.20
01-07-19 4.50 5.15 4.50 85,900 5.05 5.05
01-07-18 4.48 4.70 4.40 25,200 4.50 4.50
01-07-17 4.42 4.68 4.25 27,900 4.48 4.48
01-07-16 3.80 4.51 3.60 150,400 4.48 4.48
01-07-13 3.80 3.80 3.80 2,000 3.80 3.80
01-07-12 3.85 3.86 3.85 4,300 3.85 3.85
Date Open High Low Vol Cls adjCls
01-07-11 3.70 3.82 3.50 2,200 3.82 3.82
01-07-10 3.70 3.85 3.70 4,700 3.70 3.70
01-07-09 3.90 3.90 3.90 3,000 3.90 3.90
01-07-06 3.70 3.90 3.70 200 3.90 3.90
01-07-05 3.95 3.95 3.70 3,200 3.90 3.90
01-07-03 3.90 3.95 3.90 3,600 3.90 3.90
01-07-02 3.90 3.90 3.90 3,000 3.90 3.90
01-06-29 3.97 3.97 3.90 13,000 3.90 3.90
01-06-28 3.95 3.99 3.90 9,000 3.99 3.99
Date Open High Low Vol Cls adjCls
01-06-27 3.76 3.90 3.76 1,100 3.90 3.90
01-06-26 4.00 4.00 3.90 6,400 3.90 3.90
01-06-25 3.95 3.95 3.95 45,000 3.95 3.95
01-06-22 3.84 3.90 3.84 1,100 3.90 3.90
01-06-21 3.80 4.00 3.80 10,900 3.80 3.80
01-06-20 3.85 3.85 3.80 8,300 3.80 3.80
01-06-19 3.85 4.00 3.85 1,100 4.00 4.00
01-06-18 3.84 3.85 3.75 1,100 3.75 3.75
01-06-15 3.75 3.80 3.75 2,600 3.75 3.75
Date Open High Low Vol Cls adjCls
01-06-14 4.00 4.04 3.75 15,600 3.95 3.95
01-06-13 3.99 3.99 3.80 5,400 3.99 3.99
01-06-12 3.95 4.00 3.95 10,000 4.00 4.00
01-06-11 3.95 3.95 3.95 1,500 3.95 3.95
01-06-08 3.90 3.90 3.90 1,000 3.90 3.90
01-06-07 4.00 4.03 4.00 21,500 4.00 4.00
01-06-06 3.96 4.00 3.96 12,100 4.00 4.00
01-06-05 3.95 4.00 3.70 14,800 4.00 4.00
01-06-04 3.66 3.99 3.66 3,800 3.95 3.95
Date Open High Low Vol Cls adjCls
01-06-01 3.98 4.05 3.98 23,600 4.00 4.00
01-05-31 3.85 4.00 3.85 8,800 3.98 3.98
01-05-30 3.85 3.85 3.85 1,800 3.85 3.85
01-05-29 3.80 3.80 3.80 5,000 3.80 3.80
01-05-25 3.80 3.80 3.60 11,200 3.80 3.80
01-05-24 3.90 4.00 3.50 5,200 3.75 3.75
01-05-23 3.45 3.85 3.45 300 3.85 3.85
01-05-22 3.25 3.85 3.20 6,100 3.85 3.85
01-05-21 3.21 3.55 3.15 7,400 3.55 3.55
Date Open High Low Vol Cls adjCls
01-05-18 3.40 3.40 3.20 1,200 3.20 3.20
01-05-17 3.50 3.72 3.50 3,500 3.65 3.65
01-05-16 3.25 3.50 3.25 1,600 3.50 3.50
01-05-15 3.09 3.09 3.09 0 3.09 3.09
01-05-14 3.42 3.42 3.09 3,400 3.09 3.09
01-05-11 3.50 3.50 3.42 300 3.42 3.42
01-05-10 3.70 3.70 3.50 3,900 3.50 3.50
01-05-09 3.50 3.50 3.50 0 3.50 3.50
01-05-08 3.50 3.50 3.50 1,000 3.50 3.50
Date Open High Low Vol Cls adjCls
01-05-07 3.75 3.75 3.37 2,900 3.37 3.37
01-05-04 3.02 3.90 3.02 536,600 3.50 3.50
01-05-03 3.15 3.49 3.07 101,400 3.15 3.15
01-05-02 3.32 3.32 3.32 600 3.32 3.32
01-05-01 3.50 3.50 3.40 800 3.50 3.50
01-04-30 3.55 3.73 3.55 7,800 3.70 3.70
01-04-27 3.55 3.55 3.40 81,900 3.40 3.40
01-04-26 3.78 3.78 3.52 15,300 3.75 3.75
01-04-25 3.78 3.78 3.78 100 3.78 3.78
Date Open High Low Vol Cls adjCls
01-04-24 3.78 3.78 3.78 600 3.78 3.78
01-04-23 3.80 3.80 3.60 5,100 3.79 3.79
01-04-20 3.65 3.75 3.54 10,500 3.54 3.54
01-04-19 3.54 3.65 3.54 4,300 3.65 3.65
01-04-18 3.95 3.95 3.54 5,400 3.90 3.90
01-04-17 3.85 3.85 3.80 3,500 3.80 3.80
01-04-16 3.75 3.75 3.75 3,200 3.75 3.75
01-04-12 3.75 3.75 3.75 5,000 3.75 3.75
01-04-11 3.75 3.75 3.75 0 3.75 3.75
Date Open High Low Vol Cls adjCls
01-04-10 3.75 3.75 3.75 0 3.75 3.75
01-04-09 3.50 3.75 3.50 10,900 3.75 3.75
01-04-06 3.55 3.81 3.55 800 3.81 3.81
01-04-05 3.38 3.56 3.38 6,700 3.50 3.50
01-04-04 3.50 3.50 3.31 9,300 3.38 3.38
01-04-03 3.38 3.63 3.38 5,200 3.38 3.38
01-04-02 3.63 3.69 3.38 7,600 3.63 3.63
01-03-30 3.44 3.63 3.44 5,000 3.63 3.63
01-03-29 3.31 3.50 3.31 1,100 3.50 3.50
Date Open High Low Vol Cls adjCls
01-03-28 3.38 3.38 3.31 2,500 3.34 3.34
01-03-27 3.50 3.63 3.38 6,300 3.44 3.44
01-03-26 3.50 3.63 3.44 800 3.50 3.50
01-03-23 3.50 3.63 3.50 92,900 3.50 3.50
01-03-22 3.50 3.50 3.50 300 3.50 3.50
01-03-21 3.78 3.81 3.50 24,400 3.50 3.50
01-03-20 3.56 3.56 3.50 12,300 3.56 3.56
01-03-19 3.50 3.66 3.50 20,800 3.66 3.66
01-03-16 3.75 3.75 3.75 3,500 3.75 3.75
Date Open High Low Vol Cls adjCls
01-03-15 3.63 3.75 3.63 6,000 3.75 3.75
01-03-14 3.75 3.94 3.63 29,500 3.94 3.94
01-03-13 3.69 3.75 3.63 49,300 3.75 3.75
01-03-12 3.56 3.69 3.56 30,400 3.63 3.63
01-03-09 3.81 3.81 3.75 22,700 3.75 3.75
01-03-08 3.72 3.94 3.72 2,600 3.94 3.94
01-03-07 4.00 4.00 4.00 9,000 4.00 4.00
01-03-06 3.69 3.97 3.69 7,200 3.97 3.97
01-03-05 4.00 4.00 3.88 7,500 3.88 3.88
Date Open High Low Vol Cls adjCls
01-03-02 4.00 4.00 3.75 16,100 3.75 3.75
01-03-01 4.00 4.03 4.00 6,000 4.00 4.00
01-02-28 4.00 4.00 3.88 17,100 4.00 4.00
01-02-27 4.00 4.00 4.00 13,100 4.00 4.00
01-02-26 4.00 4.00 4.00 8,700 4.00 4.00
01-02-23 3.88 3.94 3.75 3,000 3.94 3.94
01-02-22 3.88 3.88 3.88 2,100 3.88 3.88
01-02-21 4.00 4.06 3.88 66,000 3.88 3.88
01-02-20 4.19 4.19 3.94 3,900 3.94 3.94
Date Open High Low Vol Cls adjCls
01-02-16 4.19 4.19 4.19 1,100 4.19 4.19
01-02-15 4.19 4.25 4.19 5,000 4.19 4.19
01-02-14 4.19 4.19 4.19 1,000 4.19 4.19
01-02-13 4.25 4.25 4.09 2,200 4.09 4.09
01-02-12 4.13 4.13 4.13 200 4.13 4.13
01-02-09 4.13 4.13 4.13 800 4.13 4.13
01-02-08 4.25 4.25 4.25 500 4.25 4.25
01-02-07 4.00 4.50 4.00 5,500 4.50 4.50
01-02-06 3.88 3.88 3.88 1,300 3.88 3.88
Date Open High Low Vol Cls adjCls
01-02-05 4.13 4.13 4.13 0 4.13 4.13
01-02-02 4.00 4.13 3.75 7,000 4.13 4.13
01-02-01 4.00 4.00 4.00 2,200 4.00 4.00
01-01-31 4.38 4.38 3.50 45,800 3.75 3.75
01-01-30 4.44 4.44 4.31 7,900 4.31 4.31
01-01-29 4.00 4.00 4.00 7,000 4.00 4.00
01-01-26 4.00 4.06 4.00 6,000 4.06 4.06
01-01-25 4.00 4.13 3.94 11,400 4.13 4.13
01-01-24 4.00 4.00 3.88 50,200 4.00 4.00
Date Open High Low Vol Cls adjCls
01-01-23 4.00 4.13 3.88 33,200 4.00 4.00
01-01-22 3.78 4.00 3.78 46,800 3.88 3.88
01-01-19 4.25 4.25 3.81 47,200 3.81 3.81
01-01-18 3.88 4.13 3.88 29,500 4.00 4.00
01-01-17 4.13 4.13 4.00 13,300 4.00 4.00
01-01-16 4.06 4.13 3.88 32,300 4.00 4.00
01-01-12 3.75 4.06 3.75 24,500 4.06 4.06
01-01-11 3.81 3.88 3.63 10,200 3.88 3.88
01-01-10 3.86 3.86 3.38 5,200 3.63 3.63
Date Open High Low Vol Cls adjCls
01-01-09 3.63 3.63 3.13 14,300 3.63 3.63
01-01-08 3.75 3.75 3.13 11,900 3.38 3.38
01-01-05 3.75 3.81 3.75 6,700 3.81 3.81
01-01-04 3.63 3.75 3.44 2,800 3.44 3.44
01-01-03 3.50 4.00 3.50 31,300 3.69 3.69
01-01-02 3.00 3.25 3.00 5,600 3.25 3.25
00-12-29 3.16 3.25 2.63 108,800 2.81 2.81
00-12-28 3.00 3.31 3.00 66,600 3.06 3.06
00-12-27 2.81 3.00 2.81 14,900 3.00 3.00
Date Open High Low Vol Cls adjCls
00-12-26 2.81 3.06 2.69 15,700 3.06 3.06
00-12-22 2.75 3.13 2.75 18,500 2.75 2.75
00-12-21 3.00 3.00 2.50 29,900 2.75 2.75
00-12-20 2.88 3.00 2.75 197,800 3.00 3.00
00-12-19 3.34 3.34 2.75 13,600 3.00 3.00
00-12-18 3.44 3.44 3.25 1,900 3.25 3.25
00-12-15 3.25 3.50 3.25 12,100 3.25 3.25
00-12-14 3.00 3.56 2.50 50,800 3.50 3.50
00-12-13 3.38 3.38 3.13 13,300 3.25 3.25
Date Open High Low Vol Cls adjCls
00-12-12 3.38 3.75 3.38 1,200 3.38 3.38
00-12-11 3.25 3.63 3.25 4,300 3.38 3.38
00-12-08 3.38 3.44 3.25 7,600 3.25 3.25
00-12-07 3.38 3.50 3.38 3,300 3.38 3.38
00-12-06 3.63 3.63 3.31 18,400 3.38 3.38
00-12-05 3.69 3.75 3.38 6,600 3.69 3.69
00-12-04 3.47 3.47 3.38 7,300 3.38 3.38
00-12-01 3.73 3.73 3.31 6,100 3.48 3.48
00-11-30 3.69 3.75 3.69 4,100 3.69 3.69
Date Open High Low Vol Cls adjCls
00-11-29 3.81 3.81 3.50 10,300 3.75 3.75
00-11-28 3.94 3.94 3.81 7,100 3.81 3.81
00-11-27 3.88 3.94 3.88 5,100 3.94 3.94
00-11-24 4.00 4.00 4.00 5,300 4.00 4.00
00-11-22 4.00 4.22 4.00 7,500 4.00 4.00
00-11-21 4.13 4.13 4.00 2,000 4.00 4.00
00-11-20 4.27 4.27 4.25 1,200 4.25 4.25
00-11-17 4.38 4.50 4.25 3,600 4.38 4.38
00-11-16 4.13 4.31 4.13 12,100 4.25 4.25
Date Open High Low Vol Cls adjCls
00-11-15 4.31 4.31 4.13 2,200 4.13 4.13
00-11-14 3.94 4.31 3.94 6,900 4.31 4.31
00-11-13 3.88 4.06 3.88 5,000 4.06 4.06
00-11-10 4.25 4.25 4.25 800 4.25 4.25
00-11-09 4.25 4.25 4.25 4,500 4.25 4.25
00-11-08 4.50 4.50 4.19 9,200 4.38 4.38
00-11-07 4.25 4.25 4.25 0 4.25 4.25
00-11-06 4.59 4.59 4.25 9,400 4.25 4.25
00-11-03 4.50 4.50 4.50 3,000 4.50 4.50
Date Open High Low Vol Cls adjCls
00-11-02 4.50 4.50 4.25 2,000 4.50 4.50
00-11-01 4.45 4.50 4.31 20,000 4.50 4.50
00-10-31 4.56 4.56 4.44 14,100 4.44 4.44
00-10-30 4.50 4.63 4.50 9,700 4.63 4.63
00-10-27 4.75 4.75 4.75 1,400 4.75 4.75
00-10-26 4.88 4.88 4.88 0 4.88 4.88
00-10-25 4.75 4.88 4.75 5,000 4.88 4.88
00-10-24 4.88 5.00 4.75 33,800 4.88 4.88
00-10-23 4.75 5.00 4.75 5,300 4.75 4.75
Date Open High Low Vol Cls adjCls
00-10-20 4.94 4.97 4.94 3,100 4.97 4.97
00-10-19 4.63 4.75 4.50 13,500 4.75 4.75
00-10-18 4.69 4.75 4.63 50,300 4.75 4.75
00-10-17 4.25 4.25 4.25 0 4.25 4.25
00-10-16 4.75 4.75 4.25 4,100 4.25 4.25
00-10-13 4.50 4.63 4.38 43,100 4.38 4.38
00-10-12 4.69 4.69 4.50 6,100 4.50 4.50
00-10-11 4.75 5.13 4.44 168,900 4.69 4.69
00-10-10 4.88 4.88 4.69 11,400 4.69 4.69
Date Open High Low Vol Cls adjCls
00-10-09 5.00 5.00 4.75 9,400 4.75 4.75
00-10-06 5.38 5.44 5.38 5,900 5.44 5.44
00-10-05 5.31 5.50 5.31 16,600 5.50 5.50
00-10-04 5.19 5.19 5.06 700 5.06 5.06
00-10-03 5.38 5.38 5.38 2,700 5.38 5.38
00-10-02 5.53 5.53 5.00 10,900 5.13 5.13
00-09-29 5.13 5.56 5.13 14,400 5.56 5.56
00-09-28 5.25 5.44 5.13 6,700 5.13 5.13
00-09-27 5.44 5.50 5.06 10,700 5.44 5.44
Date Open High Low Vol Cls adjCls
00-09-26 5.56 5.56 5.25 2,500 5.38 5.38
00-09-25 5.25 5.56 5.13 24,700 5.50 5.50
00-09-22 5.38 5.38 5.06 4,000 5.06 5.06
00-09-21 5.56 5.69 5.38 20,200 5.38 5.38
00-09-20 5.44 5.81 5.38 16,700 5.56 5.56
00-09-19 5.44 5.44 5.44 4,200 5.44 5.44
00-09-18 5.41 5.41 5.31 8,500 5.31 5.31
00-09-15 5.38 5.38 5.31 63,800 5.31 5.31
00-09-14 5.38 5.44 5.38 62,200 5.38 5.38
Date Open High Low Vol Cls adjCls
00-09-13 5.75 5.75 5.38 17,700 5.50 5.50
00-09-12 6.22 6.25 5.38 26,700 5.75 5.75
00-09-11 5.50 6.63 5.38 68,600 5.88 5.88
00-09-08 5.22 5.31 5.16 97,000 5.25 5.25
00-09-07 5.13 5.31 5.00 25,300 5.13 5.13
00-09-06 5.06 5.06 5.00 9,000 5.00 5.00
00-09-05 5.05 5.19 5.00 26,800 5.13 5.13
00-09-01 5.88 5.88 5.06 9,200 5.06 5.06
00-08-31 4.88 5.94 4.88 43,700 5.94 5.94
Date Open High Low Vol Cls adjCls
00-08-30 4.56 4.94 4.56 14,300 4.75 4.75
00-08-29 4.69 4.69 4.31 11,200 4.56 4.56
00-08-28 4.69 4.94 4.63 1,900 4.63 4.63
00-08-25 4.63 4.75 4.53 27,200 4.63 4.63
00-08-24 4.75 5.00 4.56 38,700 4.63 4.63
00-08-23 4.75 4.75 4.50 12,000 4.50 4.50
00-08-22 5.13 5.13 4.63 25,400 4.63 4.63
00-08-21 5.06 5.25 5.06 900 5.25 5.25
00-08-18 5.00 5.13 5.00 3,500 5.06 5.06
Date Open High Low Vol Cls adjCls
00-08-17 5.19 5.25 4.56 31,900 5.25 5.25
00-08-16 4.56 5.97 4.56 40,300 5.19 5.19
00-08-15 5.00 5.00 4.63 18,700 4.75 4.75
00-08-14 5.50 5.50 5.13 27,000 5.13 5.13
00-08-11 5.19 5.25 5.00 10,600 5.00 5.00
00-08-10 5.19 5.19 4.38 17,100 5.00 5.00
00-08-09 4.50 5.13 4.13 13,200 5.13 5.13
00-08-08 4.81 4.81 4.75 11,400 4.75 4.75
00-08-07 4.81 4.81 4.81 400 4.81 4.81
Date Open High Low Vol Cls adjCls
00-08-04 5.00 5.00 5.00 0 5.00 5.00
00-08-03 5.00 5.13 5.00 3,400 5.00 5.00
00-08-02 5.00 5.00 5.00 300 5.00 5.00
00-08-01 5.28 5.50 5.13 25,900 5.13 5.13
00-07-31 4.88 5.00 4.75 21,700 4.75 4.75
00-07-28 4.25 4.38 4.00 3,300 4.25 4.25
00-07-27 4.63 4.63 4.50 2,900 4.50 4.50
00-07-26 5.00 5.00 5.00 400 5.00 5.00
00-07-25 4.63 4.63 4.63 1,000 4.63 4.63
Date Open High Low Vol Cls adjCls
00-07-24 4.81 4.81 4.81 500 4.81 4.81
00-07-21 4.63 5.00 4.63 6,200 5.00 5.00
00-07-20 5.06 5.06 5.06 500 5.06 5.06
00-07-19 4.75 4.75 4.75 2,000 4.75 4.75
00-07-18 4.97 4.97 4.75 16,800 4.75 4.75
00-07-17 4.88 4.97 4.88 300 4.97 4.97
00-07-14 5.13 5.38 5.13 6,400 5.13 5.13
00-07-13 5.25 5.25 5.25 0 5.25 5.25
00-07-12 5.56 5.56 5.25 7,000 5.25 5.25
Date Open High Low Vol Cls adjCls
00-07-11 5.50 5.56 5.25 3,900 5.56 5.56
00-07-10 5.50 5.50 5.13 1,400 5.13 5.13
00-07-07 5.13 5.13 5.13 300 5.13 5.13
00-07-06 5.25 5.25 5.13 1,500 5.13 5.13
00-07-05 5.25 5.25 5.25 4,400 5.25 5.25
00-07-03 5.25 5.25 5.25 600 5.25 5.25
00-06-30 5.19 5.94 4.69 18,700 5.44 5.44
00-06-29 5.13 5.38 5.06 13,300 5.38 5.38
00-06-28 5.44 5.44 5.13 8,100 5.38 5.38
Date Open High Low Vol Cls adjCls
00-06-27 5.50 5.50 5.06 4,200 5.06 5.06
00-06-26 5.47 5.48 5.19 4,000 5.19 5.19
00-06-23 5.47 5.50 5.06 6,400 5.50 5.50
00-06-22 4.88 5.50 4.75 11,200 5.50 5.50
00-06-21 4.81 4.81 4.50 6,600 4.56 4.56
00-06-20 4.56 4.94 4.50 20,800 4.88 4.88
00-06-19 4.50 4.50 4.50 5,700 4.50 4.50
00-06-16 4.88 4.92 4.50 53,000 4.50 4.50
00-06-15 5.03 5.13 4.88 35,500 4.94 4.94
Date Open High Low Vol Cls adjCls
00-06-14 5.25 5.25 5.03 5,600 5.03 5.03
00-06-13 5.50 5.50 5.38 11,300 5.38 5.38
00-06-12 5.75 5.75 5.75 0 5.75 5.75
00-06-09 5.50 5.75 5.38 41,300 5.75 5.75
00-06-08 5.88 5.94 5.25 11,900 5.75 5.75
00-06-07 5.63 6.00 5.63 4,200 6.00 6.00
00-06-06 5.75 5.75 5.50 9,800 5.63 5.63
00-06-05 5.94 5.94 5.94 100 5.94 5.94
00-06-02 5.81 6.00 5.63 5,700 5.75 5.75
Date Open High Low Vol Cls adjCls
00-06-01 5.13 6.06 5.13 33,300 6.06 6.06
00-05-31 5.06 5.25 5.00 8,500 5.25 5.25
00-05-30 5.19 5.31 5.19 1,100 5.31 5.31
00-05-26 5.00 5.13 4.88 17,700 5.13 5.13
00-05-25 5.00 5.00 4.75 21,500 4.94 4.94
00-05-24 5.25 5.38 5.00 4,400 5.00 5.00
00-05-23 5.38 5.50 5.38 19,800 5.50 5.50
00-05-22 5.50 5.75 5.38 4,000 5.38 5.38
00-05-19 5.69 5.75 5.38 34,900 5.75 5.75
Date Open High Low Vol Cls adjCls
00-05-18 5.81 5.81 5.81 3,200 5.81 5.81
00-05-17 5.63 6.00 5.63 35,700 5.75 5.75
00-05-16 5.88 5.92 5.75 4,400 5.75 5.75
00-05-15 5.63 6.00 5.63 6,000 5.69 5.69
00-05-12 6.00 6.00 6.00 0 6.00 6.00
00-05-11 5.63 6.00 5.63 39,400 6.00 6.00
00-05-10 6.31 6.50 5.63 29,100 5.63 5.63
00-05-09 6.31 6.31 6.31 0 6.31 6.31
00-05-08 6.44 6.75 6.25 4,500 6.31 6.31
Date Open High Low Vol Cls adjCls
00-05-05 6.00 6.75 6.00 9,900 6.38 6.38
00-05-04 5.75 5.75 5.75 0 5.75 5.75
00-05-03 5.50 5.75 5.50 4,600 5.75 5.75
00-05-02 5.50 5.81 5.38 5,700 5.75 5.75
00-05-01 5.91 6.06 5.91 1,400 6.06 6.06
00-04-28 5.88 6.13 5.88 5,400 6.13 6.13
00-04-27 5.88 5.88 5.88 2,000 5.88 5.88
00-04-26 5.88 6.13 5.88 6,300 6.00 6.00
00-04-25 6.13 6.13 5.94 4,400 6.13 6.13
Date Open High Low Vol Cls adjCls
00-04-24 5.94 5.94 5.94 5,100 5.94 5.94
00-04-20 5.88 6.13 5.88 8,000 6.13 6.13
00-04-19 6.00 6.00 5.25 21,200 6.00 6.00
00-04-18 5.94 5.94 5.94 500 5.94 5.94
00-04-17 5.88 5.94 5.81 17,400 5.88 5.88
00-04-14 6.00 6.50 5.88 13,200 5.88 5.88
00-04-13 5.81 6.00 5.56 7,400 6.00 6.00
00-04-12 5.84 6.00 5.81 10,800 5.81 5.81
00-04-11 6.06 6.50 6.06 1,500 6.13 6.13
Date Open High Low Vol Cls adjCls
00-04-10 6.13 6.34 6.13 3,700 6.34 6.34
00-04-07 6.06 6.50 6.06 1,700 6.50 6.50
00-04-06 6.50 6.63 6.19 7,400 6.19 6.19
00-04-05 6.75 7.00 6.38 6,600 6.38 6.38
00-04-04 6.47 6.63 6.38 30,300 6.50 6.50
00-04-03 6.75 6.75 6.72 6,000 6.73 6.73
00-03-31 7.09 7.50 6.75 13,400 6.75 6.75
00-03-30 6.13 7.50 6.06 79,500 7.19 7.19
00-03-29 6.44 6.50 6.00 19,100 6.13 6.13
Date Open High Low Vol Cls adjCls
00-03-28 6.00 6.50 5.75 39,100 6.44 6.44
00-03-27 6.00 6.00 5.75 6,100 6.00 6.00
00-03-24 5.75 6.00 5.63 24,400 6.00 6.00
00-03-23 5.38 6.00 5.38 10,500 5.75 5.75
00-03-22 5.38 5.52 5.38 3,100 5.52 5.52
00-03-21 5.75 5.75 5.25 24,400 5.63 5.63
00-03-20 5.75 5.88 5.63 9,400 5.75 5.75
00-03-17 5.63 5.75 5.56 17,100 5.75 5.75
00-03-16 5.38 5.63 5.38 21,300 5.63 5.63
Date Open High Low Vol Cls adjCls
00-03-15 5.50 5.56 5.13 29,700 5.50 5.50
00-03-14 5.88 5.88 5.38 46,700 5.63 5.63
00-03-13 5.84 5.88 5.81 7,000 5.81 5.81
00-03-10 5.56 6.00 5.56 9,200 5.88 5.88
00-03-09 5.63 5.88 5.50 26,000 5.63 5.63
00-03-08 5.75 6.00 5.06 39,800 5.63 5.63
00-03-07 6.31 6.31 5.75 16,000 6.03 6.03
00-03-06 6.25 6.38 6.06 20,300 6.13 6.13
00-03-03 5.81 6.38 5.63 21,200 6.31 6.31
Date Open High Low Vol Cls adjCls
00-03-02 5.84 6.25 5.81 11,100 6.00 6.00
00-03-01 5.88 6.19 5.50 39,100 6.19 6.19
00-02-29 5.50 5.88 5.06 53,900 5.88 5.88
00-02-28 5.47 5.56 5.44 9,200 5.44 5.44
00-02-25 6.06 6.06 5.38 48,000 5.56 5.56
00-02-24 6.06 6.50 6.06 5,500 6.13 6.13
00-02-23 5.94 6.25 5.75 29,000 6.25 6.25
00-02-22 6.31 6.56 5.78 24,700 5.88 5.88
00-02-18 6.56 6.75 6.44 19,800 6.75 6.75
Date Open High Low Vol Cls adjCls
00-02-17 6.66 6.75 6.56 18,200 6.56 6.56
00-02-16 6.56 6.75 6.56 30,200 6.63 6.63
00-02-15 6.56 6.56 6.56 3,300 6.56 6.56
00-02-14 6.66 6.75 6.56 108,300 6.63 6.63
00-02-11 6.56 6.75 6.56 26,900 6.63 6.63
00-02-10 6.59 6.75 6.56 88,300 6.75 6.75
00-02-09 6.56 6.69 6.50 55,700 6.63 6.63
00-02-08 6.70 6.72 6.50 11,300 6.69 6.69
00-02-07 6.56 6.56 6.56 1,700 6.56 6.56
Date Open High Low Vol Cls adjCls
00-02-04 6.70 6.70 6.56 1,100 6.56 6.56
00-02-03 6.70 6.75 6.56 38,100 6.63 6.63
00-02-02 6.38 6.63 6.38 72,700 6.56 6.56
00-02-01 6.38 6.50 6.38 9,300 6.50 6.50
00-01-31 6.31 6.75 6.31 24,300 6.63 6.63
00-01-28 6.41 6.50 6.31 30,000 6.50 6.50
00-01-27 6.50 6.84 6.50 10,000 6.75 6.75
00-01-26 6.59 6.72 6.31 20,600 6.50 6.50
00-01-25 6.50 6.56 6.44 7,300 6.56 6.56
Date Open High Low Vol Cls adjCls
00-01-24 6.59 6.59 6.19 9,300 6.25 6.25
00-01-21 6.38 6.63 5.63 47,300 6.47 6.47
00-01-20 6.81 7.00 6.63 5,100 6.63 6.63
00-01-19 7.13 7.13 6.75 2,500 7.00 7.00
00-01-18 6.88 6.88 6.63 17,900 6.75 6.75
00-01-14 7.38 7.38 6.94 90,700 6.94 6.94
00-01-13 7.56 7.56 7.25 12,000 7.25 7.25
00-01-12 7.50 7.50 7.31 2,400 7.31 7.31
00-01-11 7.75 7.78 7.38 15,300 7.50 7.50
Date Open High Low Vol Cls adjCls
00-01-10 7.50 7.63 7.50 29,600 7.50 7.50
00-01-07 7.50 7.69 7.50 7,900 7.63 7.63
00-01-06 7.50 7.63 7.50 11,700 7.50 7.50
00-01-05 7.50 7.56 7.50 39,200 7.56 7.56
00-01-04 7.50 7.56 7.50 20,500 7.50 7.50
00-01-03 7.63 7.63 7.50 27,700 7.63 7.63
99-12-31 7.50 7.63 7.50 25,200 7.50 7.50
99-12-30 7.56 7.56 7.50 32,300 7.56 7.56
99-12-29 7.50 7.56 7.50 63,400 7.50 7.50
Date Open High Low Vol Cls adjCls
99-12-28 7.50 7.63 7.44 40,900 7.50 7.50
99-12-27 7.25 7.31 7.25 21,300 7.31 7.31
99-12-23 7.06 7.63 7.00 37,100 7.63 7.63
99-12-22 7.50 7.63 7.00 42,500 7.00 7.00
99-12-21 7.69 7.69 7.50 4,400 7.63 7.63
99-12-20 7.75 7.94 7.50 45,800 7.63 7.63
99-12-17 7.75 7.75 7.31 30,400 7.75 7.75
99-12-16 8.50 8.50 7.31 104,700 7.75 7.75
99-12-15 8.50 8.63 8.38 152,100 8.38 8.38
Date Open High Low Vol Cls adjCls
99-12-14 7.88 8.81 7.69 157,400 8.50 8.50
99-12-13 7.06 7.88 7.00 84,000 7.75 7.75
99-12-10 6.75 7.50 6.75 37,800 7.25 7.25
99-12-09 6.44 7.19 6.44 32,900 7.19 7.19
99-12-08 6.31 6.63 6.00 18,500 6.44 6.44
99-12-07 6.94 7.00 6.13 13,300 6.38 6.38
99-12-06 6.56 7.19 6.56 54,400 6.88 6.88
99-12-03 6.31 7.50 6.25 248,600 6.75 6.75
99-12-02 6.25 6.31 6.13 21,400 6.13 6.13
Date Open High Low Vol Cls adjCls
99-12-01 6.13 6.31 6.13 22,500 6.31 6.31
99-11-30 6.13 6.44 6.06 48,900 6.19 6.19
99-11-29 5.88 6.25 5.00 25,600 6.25 6.25
99-11-26 6.13 6.13 6.13 100 6.13 6.13
99-11-24 5.88 6.25 5.88 5,600 6.13 6.13
99-11-23 5.88 6.25 5.88 1,600 6.25 6.25
99-11-22 6.19 6.25 6.00 7,500 6.25 6.25
99-11-19 6.00 6.19 5.75 11,500 6.19 6.19
99-11-18 6.00 6.00 5.94 2,600 5.94 5.94
Date Open High Low Vol Cls adjCls
99-11-17 6.00 6.25 6.00 8,900 6.00 6.00
99-11-16 6.00 6.50 6.00 52,800 6.25 6.25
99-11-15 5.88 6.06 5.63 40,200 6.06 6.06
99-11-12 5.63 5.88 5.63 18,100 5.88 5.88
99-11-11 5.81 5.88 5.50 4,200 5.88 5.88
99-11-10 5.31 5.50 5.25 7,000 5.50 5.50
99-11-09 5.63 5.94 5.00 39,400 5.25 5.25
99-11-08 5.50 5.94 5.50 12,000 5.94 5.94
99-11-05 5.94 5.94 5.56 14,400 5.75 5.75
Date Open High Low Vol Cls adjCls
99-11-04 5.19 5.94 5.19 28,900 5.94 5.94
99-11-03 4.88 5.75 4.88 36,100 5.50 5.50
99-11-02 4.69 5.00 4.69 62,000 5.00 5.00
99-11-01 4.56 4.88 4.56 40,700 4.69 4.69
99-10-29 4.88 4.94 4.44 18,300 4.44 4.44
99-10-28 5.00 5.00 4.88 3,000 5.00 5.00
99-10-27 5.00 5.06 5.00 26,200 5.06 5.06
99-10-26 4.94 5.38 4.94 28,100 5.06 5.06
99-10-25 5.06 5.06 4.94 45,700 5.00 5.00
Date Open High Low Vol Cls adjCls
99-10-22 5.13 5.19 5.13 15,500 5.13 5.13
99-10-21 5.19 5.19 5.16 3,100 5.19 5.19
99-10-20 5.38 5.38 5.19 17,000 5.31 5.31
99-10-19 5.69 5.81 5.38 33,200 5.59 5.59
99-10-18 5.31 5.94 5.19 15,000 5.81 5.81
99-10-15 5.13 5.50 5.13 5,400 5.31 5.31
99-10-14 5.25 5.25 5.25 100 5.25 5.25
99-10-13 5.13 5.13 5.13 1,500 5.13 5.13
99-10-12 5.00 5.25 5.00 15,300 5.25 5.25
Date Open High Low Vol Cls adjCls
99-10-11 5.13 5.25 4.94 8,400 5.06 5.06
99-10-08 4.88 5.13 4.88 6,600 5.13 5.13
99-10-07 4.81 4.94 4.44 14,800 4.81 4.81
99-10-06 5.06 5.19 5.00 9,700 5.00 5.00
99-10-05 5.19 5.19 5.00 3,700 5.06 5.06
99-10-04 5.00 5.19 5.00 2,900 5.19 5.19
99-10-01 4.94 5.00 4.94 2,100 5.00 5.00
99-09-30 5.13 5.13 5.06 16,800 5.13 5.13
99-09-29 5.00 5.00 4.94 4,500 5.00 5.00
Date Open High Low Vol Cls adjCls
99-09-28 5.53 5.53 5.00 21,800 5.19 5.19
99-09-27 5.75 6.13 5.53 12,000 5.56 5.56
99-09-24 5.75 5.88 5.75 10,800 5.88 5.88
99-09-23 6.06 6.38 5.63 21,300 5.63 5.63
99-09-22 6.16 6.25 5.75 40,800 5.94 5.94
99-09-21 6.13 6.13 5.53 7,800 5.75 5.75
99-09-20 5.97 6.19 5.94 53,400 6.13 6.13
99-09-17 6.00 6.00 5.78 6,400 5.94 5.94
99-09-16 6.00 6.25 5.75 37,600 6.00 6.00
Date Open High Low Vol Cls adjCls
99-09-15 5.56 6.50 5.56 43,100 5.81 5.81
99-09-14 5.88 6.00 4.81 31,100 5.38 5.38
99-09-13 5.88 5.94 5.75 5,500 5.88 5.88
99-09-10 5.50 6.19 5.38 51,500 5.75 5.75
99-09-09 4.81 5.38 4.75 54,200 5.00 5.00
99-09-08 4.75 5.00 4.50 18,000 4.50 4.50
99-09-07 4.75 4.94 4.63 21,100 4.94 4.94
99-09-03 4.75 5.00 4.56 16,200 4.88 4.88
99-09-02 4.75 4.75 4.50 11,800 4.75 4.75
Date Open High Low Vol Cls adjCls
99-09-01 4.56 4.75 4.50 10,400 4.75 4.75
99-08-31 5.06 5.06 4.50 39,700 4.50 4.50
99-08-30 4.88 5.25 4.81 50,700 5.06 5.06
99-08-27 5.22 5.38 4.44 95,300 4.81 4.81
99-08-26 6.13 6.25 5.00 283,700 5.00 5.00
99-08-25 7.75 7.94 5.81 833,900 6.31 6.31
99-08-24 3.63 10.00 3.38 1,001,200 8.41 8.41
99-08-23 3.19 3.44 3.19 1,800 3.38 3.38
99-08-20 3.25 3.25 3.25 1,900 3.25 3.25
Date Open High Low Vol Cls adjCls
99-08-19 3.50 3.50 3.50 6,300 3.50 3.50
99-08-18 3.34 3.38 3.34 2,700 3.38 3.38
99-08-17 3.38 3.38 3.13 3,300 3.38 3.38
99-08-16 2.75 3.38 2.75 10,800 3.38 3.38
99-08-13 2.75 2.75 2.63 13,000 2.63 2.63
99-08-12 2.75 2.75 2.75 17,200 2.75 2.75
99-08-11 2.81 2.81 2.81 0 2.81 2.81
99-08-10 2.88 2.88 2.75 46,500 2.81 2.81
99-08-09 2.88 2.94 2.81 16,100 2.88 2.88
Date Open High Low Vol Cls adjCls
99-08-06 2.94 3.00 2.75 13,100 2.88 2.88
99-08-05 2.94 3.06 2.94 4,700 3.00 3.00
99-08-04 2.88 3.00 2.88 41,900 2.94 2.94
99-08-03 2.75 2.88 2.75 4,900 2.88 2.88
99-08-02 2.88 2.94 2.75 35,700 2.94 2.94
99-07-30 3.13 3.13 3.00 8,600 3.00 3.00
99-07-29 3.38 3.38 3.38 100 3.38 3.38
99-07-28 3.25 3.25 3.25 2,100 3.25 3.25
99-07-27 3.25 3.25 3.25 4,000 3.25 3.25
Date Open High Low Vol Cls adjCls
99-07-26 3.19 3.25 3.13 25,200 3.25 3.25
99-07-23 3.00 3.25 3.00 86,600 3.19 3.19
99-07-22 3.25 3.25 3.13 25,000 3.13 3.13
99-07-21 3.34 3.50 2.88 151,200 3.13 3.13
99-07-20 3.19 3.50 3.19 15,400 3.38 3.38
99-07-19 3.56 3.63 3.06 20,200 3.06 3.06
99-07-16 3.75 3.88 3.63 25,900 3.63 3.63
99-07-15 3.69 4.00 3.69 27,900 4.00 4.00
99-07-14 3.69 4.00 3.69 4,100 4.00 4.00
Date Open High Low Vol Cls adjCls
99-07-13 3.69 3.69 3.69 1,000 3.69 3.69
99-07-12 3.75 3.88 3.75 3,800 3.75 3.75
99-07-09 3.75 3.75 3.75 700 3.75 3.75
99-07-08 3.50 3.50 3.50 7,400 3.50 3.50
99-07-07 3.50 3.50 3.50 500 3.50 3.50
99-07-06 3.50 3.50 3.50 2,600 3.50 3.50
99-07-02 3.50 3.50 3.50 2,600 3.50 3.50
99-07-01 3.75 3.75 3.63 4,600 3.63 3.63
99-06-30 3.75 3.75 3.75 0 3.75 3.75
Date Open High Low Vol Cls adjCls
99-06-29 3.75 3.75 3.75 0 3.75 3.75
99-06-28 3.88 3.88 3.75 4,800 3.75 3.75
99-06-25 3.81 3.88 3.81 1,800 3.88 3.88
99-06-24 3.88 3.88 3.75 10,600 3.75 3.75
99-06-23 3.88 3.88 3.88 0 3.88 3.88
99-06-22 3.88 3.94 3.88 15,700 3.88 3.88
99-06-21 4.06 4.06 3.94 1,300 4.06 4.06
99-06-18 3.94 3.94 3.94 0 3.94 3.94
99-06-17 4.00 4.00 3.94 1,700 3.94 3.94
Date Open High Low Vol Cls adjCls
99-06-16 4.00 4.06 4.00 27,900 4.06 4.06
99-06-15 4.03 4.03 4.00 5,500 4.00 4.00
99-06-14 4.00 4.00 4.00 500 4.00 4.00
99-06-11 4.03 4.03 3.88 25,100 4.00 4.00
99-06-10 3.88 3.94 3.88 2,000 3.94 3.94
99-06-09 4.00 4.06 4.00 40,000 4.00 4.00
99-06-08 4.00 4.00 3.94 9,900 4.00 4.00
99-06-07 3.94 4.00 3.88 28,600 4.00 4.00
99-06-04 4.00 4.00 4.00 3,400 4.00 4.00
Date Open High Low Vol Cls adjCls
99-06-03 3.88 3.88 3.88 1,000 3.88 3.88
99-06-02 3.75 3.88 3.75 3,000 3.75 3.75
99-06-01 4.00 4.00 3.81 1,500 3.81 3.81
99-05-28 3.75 4.00 3.63 12,700 4.00 4.00
99-05-27 3.63 3.75 3.56 52,200 3.75 3.75
99-05-26 3.31 3.69 3.31 111,800 3.50 3.50
99-05-25 3.94 3.94 3.56 1,100 3.56 3.56
99-05-24 3.63 3.63 3.63 2,000 3.63 3.63
99-05-21 3.63 3.75 3.63 6,300 3.63 3.63
Date Open High Low Vol Cls adjCls
99-05-20 3.63 3.63 3.63 1,300 3.63 3.63
99-05-19 3.50 3.50 3.50 1,100 3.50 3.50
99-05-18 3.63 3.63 3.56 9,700 3.63 3.63
99-05-17 3.50 3.50 3.50 50,900 3.50 3.50
99-05-14 3.13 3.13 3.13 300 3.13 3.13
99-05-13 3.56 3.56 3.56 100 3.56 3.56
99-05-12 3.50 3.75 3.38 5,100 3.38 3.38
99-05-11 3.44 3.66 3.38 3,800 3.66 3.66
99-05-10 3.50 3.53 3.13 74,800 3.25 3.25
Date Open High Low Vol Cls adjCls
99-05-07 3.50 3.53 3.38 6,600 3.53 3.53
99-05-06 3.50 3.63 3.50 800 3.63 3.63
99-05-05 3.19 3.50 3.06 26,000 3.50 3.50
99-05-04 3.75 3.75 3.75 0 3.75 3.75
99-05-03 3.75 3.75 3.75 0 3.75 3.75
99-04-30 3.75 3.75 3.75 0 3.75 3.75
99-04-29 4.00 4.25 3.56 29,300 3.75 3.75
99-04-28 3.56 3.75 3.56 20,300 3.75 3.75
99-04-27 4.00 4.13 3.56 5,900 4.13 4.13
Date Open High Low Vol Cls adjCls
99-04-26 3.94 3.94 3.75 4,500 3.75 3.75
99-04-23 4.06 4.06 4.06 2,000 4.06 4.06
99-04-22 4.13 4.13 4.13 0 4.13 4.13
99-04-21 4.00 4.13 3.94 6,600 4.13 4.13
99-04-20 3.50 4.00 3.50 7,600 3.50 3.50
99-04-19 3.38 4.00 3.38 2,300 4.00 4.00
99-04-16 3.56 3.56 3.25 7,400 3.38 3.38
99-04-15 3.88 3.88 3.88 200 3.88 3.88
99-04-14 3.88 3.88 3.50 13,700 3.50 3.50
Date Open High Low Vol Cls adjCls
99-04-13 3.88 3.88 3.50 3,700 3.50 3.50
99-04-12 3.75 3.75 3.50 6,200 3.50 3.50
99-04-09 4.13 4.13 3.75 2,100 3.75 3.75
99-04-08 3.63 4.25 3.63 4,800 3.63 3.63
99-04-07 4.00 4.00 4.00 2,000 4.00 4.00
99-04-06 3.50 3.50 3.50 1,500 3.50 3.50
99-04-05 3.50 3.50 3.50 5,000 3.50 3.50
99-04-01 3.81 3.81 3.50 7,200 3.50 3.50
99-03-31 3.75 3.88 3.75 3,900 3.75 3.75
Date Open High Low Vol Cls adjCls
99-03-30 3.88 3.88 3.81 700 3.81 3.81
99-03-29 4.13 4.13 3.75 11,300 3.88 3.88
99-03-26 4.25 4.25 4.00 6,700 4.00 4.00
99-03-25 4.25 4.25 4.25 1,900 4.25 4.25
99-03-24 4.38 4.38 4.38 1,000 4.38 4.38
99-03-23 4.25 4.25 4.25 0 4.25 4.25
99-03-22 4.50 4.50 4.25 900 4.25 4.25
99-03-19 4.50 4.50 4.50 0 4.50 4.50
99-03-18 4.50 4.50 4.50 0 4.50 4.50
Date Open High Low Vol Cls adjCls
99-03-17 4.50 4.50 4.50 500 4.50 4.50
99-03-16 4.25 4.50 4.25 700 4.25 4.25
99-03-15 4.50 4.50 4.50 100 4.50 4.50
99-03-12 4.50 4.50 4.00 170,700 4.13 4.13
99-03-11 4.25 4.50 4.00 86,400 4.50 4.50
99-03-10 4.75 4.75 4.38 15,600 4.38 4.38
99-03-09 4.75 4.75 4.75 600 4.75 4.75
99-03-08 4.25 4.63 4.25 6,500 4.63 4.63
99-03-05 3.88 4.25 3.88 5,100 4.25 4.25
Date Open High Low Vol Cls adjCls
99-03-04 3.50 3.50 3.50 1,400 3.50 3.50
99-03-03 4.25 4.25 3.75 2,200 3.75 3.75
99-03-02 3.88 4.00 3.88 28,100 3.88 3.88
99-03-01 4.00 4.00 4.00 5,500 4.00 4.00
99-02-26 4.25 4.25 4.00 9,400 4.00 4.00
99-02-25 4.50 4.50 4.38 32,000 4.38 4.38
99-02-24 4.53 4.53 4.50 4,100 4.50 4.50
99-02-23 4.63 4.63 4.63 0 4.63 4.63
99-02-22 4.63 4.63 4.63 2,000 4.63 4.63
Date Open High Low Vol Cls adjCls
99-02-19 4.53 4.69 4.50 111,100 4.50 4.50
99-02-18 4.63 4.69 4.50 4,700 4.69 4.69
99-02-17 4.50 4.69 4.00 13,900 4.69 4.69
99-02-16 4.75 4.75 4.75 500 4.75 4.75
99-02-12 4.94 5.00 4.75 15,100 4.75 4.75
99-02-11 4.94 5.00 4.94 3,700 4.94 4.94
99-02-10 4.88 5.00 4.88 3,600 4.94 4.94
99-02-09 4.81 5.13 4.81 6,200 5.13 5.13
99-02-08 4.81 5.13 4.81 8,500 5.00 5.00
Date Open High Low Vol Cls adjCls
99-02-05 5.00 5.00 5.00 2,700 5.00 5.00
99-02-04 4.88 4.88 4.88 1,000 4.88 4.88
99-02-03 5.00 5.13 5.00 15,800 5.00 5.00
99-02-02 5.13 5.13 5.13 2,700 5.13 5.13
99-02-01 5.25 5.50 5.00 8,400 5.00 5.00
99-01-29 5.00 5.50 4.44 192,300 5.25 5.25
99-01-28 4.88 4.88 4.44 365,700 4.44 4.44
99-01-27 4.75 4.88 4.75 15,400 4.88 4.88
99-01-26 4.88 5.00 4.75 35,200 4.88 4.88
Date Open High Low Vol Cls adjCls
99-01-25 4.88 4.88 4.88 5,700 4.88 4.88
99-01-22 4.88 4.88 4.88 4,600 4.88 4.88
99-01-21 5.19 5.50 5.06 21,600 5.19 5.19
99-01-20 5.13 5.63 5.13 4,900 5.38 5.38
99-01-19 5.50 5.50 4.88 6,500 5.50 5.50
99-01-15 5.00 5.50 4.75 32,100 5.38 5.38
99-01-14 4.88 4.88 4.88 0 4.88 4.88
99-01-13 4.75 4.88 4.69 13,000 4.88 4.88
99-01-12 4.75 5.00 4.75 9,300 5.00 5.00
Date Open High Low Vol Cls adjCls
99-01-11 5.13 5.13 4.38 44,100 4.69 4.69
99-01-08 4.63 5.13 4.63 1,000 5.13 5.13
99-01-07 5.00 5.13 5.00 2,100 5.13 5.13
99-01-06 6.13 6.13 4.69 36,100 5.13 5.13
99-01-05 6.13 6.13 5.94 700 5.94 5.94
99-01-04 6.13 6.13 5.94 52,000 6.00 6.00
98-12-31 5.75 6.25 5.75 61,000 6.00 6.00
98-12-30 5.06 5.63 5.06 21,300 5.63 5.63
98-12-29 5.00 5.13 5.00 15,300 5.13 5.13
Date Open High Low Vol Cls adjCls
98-12-28 5.00 5.00 4.88 47,200 5.00 5.00
98-12-24 4.75 5.00 4.75 6,500 5.00 5.00
98-12-23 4.50 5.00 4.50 6,100 4.75 4.75
98-12-22 4.38 4.50 4.38 8,600 4.50 4.50
98-12-21 4.31 4.31 4.31 1,100 4.31 4.31
98-12-18 4.06 4.38 4.00 35,600 4.38 4.38
98-12-17 4.13 4.13 4.00 43,300 4.13 4.13
98-12-16 4.25 4.25 4.13 4,400 4.13 4.13
98-12-15 4.31 4.31 4.13 21,200 4.25 4.25
Date Open High Low Vol Cls adjCls
98-12-14 4.25 4.50 4.13 24,000 4.50 4.50
98-12-11 4.38 4.50 4.13 8,000 4.13 4.13
98-12-10 4.00 4.25 4.00 8,500 4.25 4.25
98-12-09 4.75 4.75 4.38 7,100 4.38 4.38
98-12-08 5.00 5.00 4.75 9,600 4.94 4.94
98-12-07 5.25 5.25 5.00 1,200 5.13 5.13
98-12-04 5.00 5.25 5.00 10,400 5.25 5.25
98-12-03 4.00 4.75 3.75 19,400 4.75 4.75
98-12-02 4.00 4.00 3.88 11,200 4.00 4.00
Date Open High Low Vol Cls adjCls
98-12-01 4.25 4.25 4.00 15,300 4.00 4.00
98-11-30 4.13 4.13 4.00 17,200 4.00 4.00
98-11-27 4.19 4.25 4.19 1,600 4.25 4.25
98-11-25 4.50 4.50 4.44 5,300 4.44 4.44
98-11-24 4.63 4.63 4.50 11,700 4.50 4.50
98-11-23 4.81 4.81 4.63 2,700 4.63 4.63
98-11-20 4.75 4.75 4.75 700 4.75 4.75
98-11-19 5.00 5.16 4.63 19,600 4.75 4.75
98-11-18 5.00 5.38 5.00 2,300 5.38 5.38
Date Open High Low Vol Cls adjCls
98-11-17 5.13 5.13 5.00 5,500 5.00 5.00
98-11-16 5.13 5.13 5.00 9,400 5.00 5.00
98-11-13 5.19 5.25 5.19 3,400 5.25 5.25
98-11-12 5.00 5.50 5.00 41,600 5.25 5.25
98-11-11 5.50 5.50 4.75 30,000 5.50 5.50
98-11-10 5.69 5.69 5.25 4,000 5.69 5.69
98-11-09 5.75 5.75 5.19 18,000 5.19 5.19
98-11-06 4.38 5.25 4.25 82,400 5.25 5.25
98-11-05 4.50 4.50 4.13 8,400 4.13 4.13
Date Open High Low Vol Cls adjCls
98-11-04 4.25 4.38 4.13 23,300 4.38 4.38
98-11-03 4.25 4.38 4.25 800 4.38 4.38
98-11-02 4.25 4.25 4.13 11,800 4.25 4.25
98-10-30 3.88 4.00 3.88 39,200 3.94 3.94
98-10-29 3.94 3.94 3.94 3,400 3.94 3.94
98-10-28 4.00 4.00 4.00 10,300 4.00 4.00
98-10-27 3.75 4.00 3.75 31,300 3.88 3.88
98-10-26 3.75 3.75 3.75 200 3.75 3.75
98-10-23 3.94 3.94 3.75 20,300 3.94 3.94
Date Open High Low Vol Cls adjCls
98-10-22 3.63 4.00 3.63 77,800 3.75 3.75
98-10-21 3.88 3.94 3.63 32,500 3.75 3.75
98-10-20 3.75 3.75 3.50 1,500 3.50 3.50
98-10-19 3.25 3.50 3.25 2,400 3.50 3.50
98-10-16 3.25 3.50 3.25 8,700 3.50 3.50
98-10-15 3.50 3.50 3.25 5,100 3.50 3.50
98-10-14 3.38 3.38 3.38 3,000 3.38 3.38
98-10-13 3.38 3.38 3.38 3,900 3.38 3.38
98-10-12 3.38 3.50 3.38 800 3.50 3.50
Date Open High Low Vol Cls adjCls
98-10-09 3.19 3.50 3.00 16,200 3.50 3.50
98-10-08 3.56 3.75 3.44 2,300 3.44 3.44
98-10-07 3.31 3.69 3.31 2,200 3.69 3.69
98-10-06 3.56 3.56 3.56 7,800 3.56 3.56
98-10-05 3.63 3.63 3.63 300 3.63 3.63
98-10-02 3.56 3.94 3.56 2,500 3.94 3.94
98-10-01 3.56 3.56 3.56 300 3.56 3.56
98-09-30 3.75 3.94 3.75 6,300 3.94 3.94
98-09-29 3.91 3.91 3.91 1,000 3.91 3.91
Date Open High Low Vol Cls adjCls
98-09-28 3.50 3.91 3.50 9,900 3.91 3.91
98-09-25 3.50 3.91 3.50 22,200 3.75 3.75
98-09-24 3.75 3.75 3.50 1,900 3.50 3.50
98-09-23 3.75 3.75 3.75 1,000 3.75 3.75
98-09-22 3.25 3.50 3.25 6,300 3.50 3.50
98-09-21 3.50 3.50 3.00 48,400 3.38 3.38
98-09-18 3.88 3.88 3.25 17,500 3.25 3.25
98-09-17 3.69 3.88 3.63 4,800 3.88 3.88
98-09-16 4.00 4.00 3.69 7,300 3.94 3.94
Date Open High Low Vol Cls adjCls
98-09-15 3.94 4.00 3.94 5,600 4.00 4.00
98-09-14 4.00 4.00 4.00 3,800 4.00 4.00
98-09-11 3.75 3.75 3.75 3,300 3.75 3.75
98-09-10 4.00 4.00 3.50 39,900 3.75 3.75
98-09-09 4.50 4.50 4.00 18,000 4.00 4.00
98-09-08 4.75 4.75 4.06 22,000 4.25 4.25
98-09-04 4.63 4.63 4.50 6,400 4.50 4.50
98-09-03 4.75 4.75 4.50 19,200 4.50 4.50
98-09-02 4.50 4.69 4.50 51,800 4.50 4.50
Date Open High Low Vol Cls adjCls
98-09-01 4.38 4.56 3.88 18,600 4.56 4.56
98-08-31 5.50 5.50 4.00 30,300 4.13 4.13
98-08-28 5.50 5.50 5.50 1,800 5.50 5.50
98-08-27 5.63 5.88 5.50 2,200 5.75 5.75
98-08-26 5.59 5.75 5.50 24,300 5.50 5.50
98-08-25 5.50 6.00 5.50 5,000 5.59 5.59
98-08-24 5.50 5.50 5.50 2,000 5.50 5.50
98-08-21 5.50 5.50 5.50 4,000 5.50 5.50
98-08-20 5.63 5.63 5.50 7,500 5.50 5.50
Date Open High Low Vol Cls adjCls
98-08-19 5.88 5.88 5.50 22,500 5.63 5.63
98-08-18 6.06 6.06 5.88 21,600 6.00 6.00
98-08-17 5.88 6.13 5.88 11,000 6.00 6.00
98-08-14 5.63 6.00 5.50 16,700 6.00 6.00
98-08-13 5.38 5.38 5.38 200 5.38 5.38
98-08-12 5.25 5.50 5.25 5,300 5.25 5.25
98-08-11 5.25 5.25 5.25 100 5.25 5.25
98-08-10 5.50 5.50 5.25 3,600 5.25 5.25
98-08-07 5.13 5.25 4.94 7,000 5.25 5.25
Date Open High Low Vol Cls adjCls
98-08-06 4.75 5.00 4.75 9,100 5.00 5.00
98-08-05 5.00 5.00 4.63 4,200 4.63 4.63
98-08-04 5.50 5.50 4.50 19,700 4.75 4.75
98-08-03 5.75 5.75 5.50 19,900 5.56 5.56
98-07-31 5.50 5.75 5.50 3,000 5.75 5.75
98-07-30 5.63 5.63 5.50 5,700 5.50 5.50
98-07-29 5.63 5.63 5.63 200 5.63 5.63
98-07-28 5.88 5.88 5.75 4,100 5.75 5.75
98-07-27 6.19 6.25 5.88 10,000 6.13 6.13
Date Open High Low Vol Cls adjCls
98-07-24 6.50 6.56 6.38 16,100 6.38 6.38
98-07-23 6.56 6.56 6.50 11,500 6.50 6.50
98-07-22 6.56 6.56 6.56 400 6.56 6.56
98-07-21 6.56 6.56 6.50 19,700 6.50 6.50
98-07-20 6.56 6.63 6.56 6,300 6.63 6.63
98-07-17 6.63 6.75 6.63 900 6.75 6.75
98-07-16 6.56 6.56 6.56 200 6.56 6.56
98-07-15 6.50 6.50 6.50 800 6.50 6.50
98-07-14 6.75 6.75 6.50 15,400 6.50 6.50
Date Open High Low Vol Cls adjCls
98-07-13 7.00 7.00 6.75 2,700 6.75 6.75
98-07-10 6.75 6.75 6.75 1,000 6.75 6.75
98-07-09 6.75 7.00 6.75 3,500 7.00 7.00
98-07-08 6.63 6.75 6.63 7,100 6.75 6.75
98-07-07 6.75 6.75 6.56 3,200 6.56 6.56
98-07-06 7.00 7.13 7.00 3,000 7.00 7.00
98-07-02 7.00 7.13 7.00 1,300 7.00 7.00
98-07-01 7.00 7.13 7.00 2,800 7.00 7.00
98-06-30 6.88 7.00 6.88 8,100 7.00 7.00
Date Open High Low Vol Cls adjCls
98-06-29 7.13 7.13 6.81 35,500 6.81 6.81
98-06-26 7.13 7.13 6.81 400 7.13 7.13
98-06-25 7.00 7.25 6.81 12,900 6.81 6.81
98-06-24 7.25 7.25 7.00 14,800 7.25 7.25
98-06-23 7.38 7.38 7.00 61,400 7.25 7.25
98-06-22 7.00 7.13 6.88 53,200 7.13 7.13
98-06-19 6.75 6.88 6.75 1,200 6.88 6.88
98-06-18 6.75 6.75 6.75 6,500 6.75 6.75
98-06-17 6.75 7.13 6.75 2,900 6.88 6.88
Date Open High Low Vol Cls adjCls
98-06-16 6.88 7.06 6.88 6,900 7.06 7.06
98-06-15 6.88 7.00 6.63 17,500 7.00 7.00
98-06-12 6.88 6.88 6.81 17,500 6.81 6.81
98-06-11 7.00 7.13 6.88 6,000 7.00 7.00
98-06-10 7.13 7.13 7.00 13,300 7.13 7.13
98-06-09 6.88 7.13 6.88 10,400 7.13 7.1