LSI Industries Inc. (LYTS)

10.87
+0.13 (+1.42%)
Exchange
NMS
Day Range
8.91 - 9.33
52 Week Range
5.61 - 10.48
Open
9.10
Avg. Vol
135,423
Market Cap
228.26M
Short ratio
2.66
PE ratio
44.24
PEG Ratio
0.00
Earnings Share
0.21

LSI Industries Inc. (LYTS) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 9.10 9.33 8.91 97,300 9.29 9.29
15-08-27 9.20 9.41 9.08 149,000 9.16 9.16
15-08-26 9.00 9.15 8.81 114,300 9.15 9.12
15-08-25 9.08 9.17 8.75 146,400 8.79 8.76
15-08-24 9.00 9.24 8.79 135,100 8.84 8.81
15-08-21 8.74 9.13 8.74 130,200 9.11 9.08
15-08-20 9.06 9.47 8.64 65,300 8.97 8.94
15-08-19 8.97 8.99 8.79 42,800 8.85 8.82
15-08-18 9.18 9.18 8.98 54,500 9.05 9.02
Date Open High Low Vol Cls adjCls
15-08-17 9.50 9.59 9.02 61,000 9.25 9.22
15-08-14 9.21 9.62 8.88 152,300 9.53 9.50
15-08-13 9.09 9.40 8.75 223,300 9.27 9.24
15-08-12 8.66 9.09 8.52 124,700 9.03 9.00
15-08-11 9.71 9.77 8.51 398,100 8.66 8.63
15-08-10 9.71 9.93 9.71 79,800 9.76 9.73
15-08-07 9.84 9.98 9.74 65,300 9.76 9.73
15-08-06 9.72 10.00 9.67 95,900 9.91 9.88
15-08-05 9.81 10.07 9.65 108,600 9.67 9.64
Date Open High Low Vol Cls adjCls
15-08-04 9.78 10.00 9.67 75,700 9.78 9.75
15-08-03 9.82 9.96 9.61 129,900 9.81 9.78
15-07-31 9.72 10.00 9.29 123,300 9.96 9.93
15-07-30 9.62 9.84 9.53 62,100 9.78 9.75
15-07-29 9.79 9.92 9.66 40,200 9.69 9.66
15-07-28 9.87 10.08 9.62 95,000 9.83 9.80
15-07-27 9.97 10.11 9.54 158,900 9.86 9.83
15-07-24 10.34 10.37 10.13 121,600 10.13 10.10
15-07-23 10.48 10.48 10.31 143,100 10.39 10.36
Date Open High Low Vol Cls adjCls
15-07-22 10.40 10.48 10.38 168,300 10.43 10.40
15-07-21 10.44 10.45 10.33 130,000 10.39 10.36
15-07-20 10.11 10.48 10.07 216,100 10.35 10.32
15-07-17 9.95 10.05 9.91 334,400 9.99 9.96
15-07-16 10.09 10.09 9.83 163,700 9.92 9.89
15-07-15 9.91 10.24 9.85 170,400 9.99 9.96
15-07-14 9.83 9.88 9.67 147,900 9.84 9.81
15-07-13 9.30 9.83 9.30 131,900 9.81 9.78
15-07-10 9.20 9.37 9.20 161,000 9.21 9.18
Date Open High Low Vol Cls adjCls
15-07-09 9.26 9.40 9.11 192,000 9.11 9.08
15-07-08 9.12 9.40 9.12 417,700 9.16 9.13
15-07-07 9.13 9.26 9.10 52,300 9.17 9.14
15-07-06 9.06 9.19 8.92 95,700 9.15 9.12
15-07-02 9.40 9.40 9.04 47,800 9.16 9.13
15-07-01 9.38 9.39 9.26 135,400 9.39 9.36
15-06-30 9.35 9.42 9.33 147,300 9.34 9.31
15-06-29 9.15 9.43 8.99 152,000 9.30 9.27
15-06-26 9.32 9.42 9.09 244,900 9.29 9.26
Date Open High Low Vol Cls adjCls
15-06-25 9.53 9.53 9.17 106,200 9.37 9.34
15-06-24 9.52 9.59 9.50 80,200 9.53 9.50
15-06-23 9.62 9.71 9.53 125,900 9.57 9.54
15-06-22 9.65 9.86 9.43 139,100 9.64 9.61
15-06-19 9.71 9.75 9.62 87,000 9.66 9.63
15-06-18 9.60 9.82 9.56 68,600 9.74 9.71
15-06-17 9.41 9.62 9.41 87,800 9.58 9.55
15-06-16 9.58 9.68 9.54 61,600 9.63 9.60
15-06-15 9.68 9.68 9.42 106,000 9.56 9.53
Date Open High Low Vol Cls adjCls
15-06-12 9.53 10.03 9.51 91,800 9.60 9.57
15-06-11 9.58 9.64 9.42 75,300 9.53 9.50
15-06-10 9.55 9.70 9.50 140,500 9.60 9.57
15-06-09 9.50 9.62 9.38 139,700 9.50 9.47
15-06-08 9.84 9.89 9.51 96,300 9.53 9.50
15-06-05 9.80 9.93 9.70 67,900 9.82 9.79
15-06-04 9.86 10.02 9.77 96,000 9.83 9.80
15-06-03 9.98 10.24 9.86 228,300 10.00 9.97
15-06-02 9.79 9.98 9.79 426,400 9.96 9.93
Date Open High Low Vol Cls adjCls
15-06-01 9.48 9.97 9.46 185,600 9.82 9.79
15-05-29 9.43 9.48 9.36 89,800 9.47 9.44
15-05-28 9.29 9.48 9.24 81,500 9.48 9.45
15-05-27 9.25 9.31 9.20 49,500 9.27 9.24
15-05-26 9.28 9.35 9.09 110,800 9.27 9.24
15-05-22 9.25 9.34 9.10 47,200 9.30 9.27
15-05-21 9.01 9.28 9.00 39,800 9.25 9.22
15-05-20 9.00 9.14 9.00 22,900 9.07 9.04
15-05-19 9.00 9.05 8.92 73,200 9.00 8.97
Date Open High Low Vol Cls adjCls
15-05-18 8.85 9.02 8.85 37,100 8.99 8.96
15-05-15 8.91 9.02 8.79 71,400 8.84 8.81
15-05-14 8.88 9.01 8.84 44,000 8.91 8.88
15-05-13 8.94 9.07 8.71 65,200 8.86 8.83
15-05-12 8.94 9.10 8.84 27,000 8.94 8.91
15-05-11 8.98 9.04 8.97 59,900 8.99 8.96
15-05-08 9.08 9.09 8.98 46,600 9.03 9.00
15-05-07 9.00 9.09 8.99 23,900 9.05 9.02
15-05-06 9.00 9.10 8.98 57,900 9.03 9.00
Date Open High Low Vol Cls adjCls
15-05-05 9.00 9.06 8.84 71,400 8.96 8.93
15-05-04 9.00 9.11 8.83 68,900 8.91 8.88
15-05-01 8.98 9.06 8.82 56,500 9.00 8.97
15-04-30 8.86 9.15 8.84 88,600 8.96 8.90
15-04-29 9.00 9.15 8.85 29,800 8.92 8.86
15-04-28 9.01 9.16 9.01 25,100 9.09 9.03
15-04-27 9.10 9.17 8.92 73,800 9.00 8.94
15-04-24 9.04 9.12 8.98 41,300 9.04 8.98
15-04-23 8.80 9.12 8.75 123,200 9.07 9.01
Date Open High Low Vol Cls adjCls
15-04-22 8.70 8.78 8.66 15,900 8.76 8.70
15-04-21 8.73 8.79 8.65 23,000 8.75 8.69
15-04-20 8.65 8.75 8.64 41,800 8.73 8.67
15-04-17 8.70 8.70 8.53 57,300 8.61 8.55
15-04-16 8.53 8.70 8.43 30,000 8.68 8.62
15-04-15 8.30 8.72 8.22 64,900 8.70 8.64
15-04-14 8.28 8.29 8.20 14,000 8.28 8.23
15-04-13 8.21 8.28 8.21 53,900 8.27 8.22
15-04-10 8.25 8.25 8.12 19,300 8.23 8.18
Date Open High Low Vol Cls adjCls
15-04-09 8.20 8.25 8.12 15,100 8.22 8.17
15-04-08 8.12 8.20 8.10 29,200 8.20 8.15
15-04-07 8.13 8.22 8.10 17,200 8.11 8.06
15-04-06 8.12 8.21 8.12 22,000 8.17 8.12
15-04-02 8.16 8.26 8.07 16,200 8.20 8.15
15-04-01 8.10 8.21 8.02 21,000 8.19 8.14
15-03-31 8.19 8.22 8.04 35,300 8.15 8.10
15-03-30 7.93 8.25 7.93 46,700 8.25 8.20
15-03-27 7.76 7.94 7.76 23,200 7.92 7.87
Date Open High Low Vol Cls adjCls
15-03-26 7.83 7.88 7.76 16,300 7.78 7.73
15-03-25 8.14 8.14 7.86 20,400 7.88 7.83
15-03-24 8.00 8.11 7.94 38,400 8.11 8.06
15-03-23 7.98 8.10 7.89 30,800 8.02 7.97
15-03-20 7.84 8.10 7.81 92,300 8.02 7.97
15-03-19 7.98 8.08 7.72 18,900 7.83 7.78
15-03-18 7.75 7.97 7.71 16,500 7.97 7.92
15-03-17 7.69 7.81 7.66 27,700 7.79 7.74
15-03-16 7.68 7.75 7.65 38,400 7.70 7.65
Date Open High Low Vol Cls adjCls
15-03-13 7.76 7.77 7.60 23,700 7.66 7.61
15-03-12 7.83 7.93 7.65 69,500 7.74 7.69
15-03-11 7.66 7.74 7.66 30,300 7.71 7.66
15-03-10 7.75 7.75 7.65 55,500 7.69 7.64
15-03-09 7.57 7.87 7.57 37,100 7.80 7.75
15-03-06 7.78 7.82 7.55 28,100 7.60 7.55
15-03-05 7.86 7.97 7.72 24,700 7.88 7.83
15-03-04 8.07 8.07 7.82 20,900 7.84 7.79
15-03-03 7.80 8.19 7.77 101,200 8.13 8.08
Date Open High Low Vol Cls adjCls
15-03-02 7.85 8.00 7.82 52,800 7.88 7.83
15-02-27 7.80 7.96 7.80 29,400 7.87 7.82
15-02-26 7.83 7.98 7.81 20,300 7.86 7.81
15-02-25 7.88 7.88 7.72 172,000 7.81 7.76
15-02-24 7.95 8.03 7.76 31,600 7.84 7.79
15-02-23 7.94 7.94 7.78 44,600 7.90 7.85
15-02-20 7.98 8.05 7.82 38,600 7.93 7.88
15-02-19 7.95 8.05 7.87 31,500 7.97 7.92
15-02-18 8.07 8.09 7.86 52,700 7.94 7.89
Date Open High Low Vol Cls adjCls
15-02-17 8.14 8.18 8.00 89,400 8.07 8.02
15-02-13 7.68 8.09 7.65 168,400 8.06 8.01
15-02-12 7.54 7.66 7.46 36,100 7.64 7.59
15-02-11 7.55 7.64 7.45 57,900 7.51 7.46
15-02-10 7.67 7.67 7.51 34,100 7.54 7.49
15-02-09 7.65 7.82 7.59 69,200 7.60 7.55
15-02-06 7.76 7.88 7.60 48,400 7.72 7.67
15-02-05 7.40 7.77 7.35 63,500 7.76 7.69
15-02-04 7.36 7.44 7.26 118,100 7.40 7.33
Date Open High Low Vol Cls adjCls
15-02-03 7.36 7.42 7.30 67,700 7.42 7.35
15-02-02 7.39 7.43 7.25 66,700 7.37 7.30
15-01-30 7.32 7.42 7.23 107,000 7.34 7.27
15-01-29 6.90 7.50 6.68 188,700 7.47 7.40
15-01-28 6.84 6.84 6.62 67,000 6.73 6.67
15-01-27 6.70 6.81 6.70 31,100 6.79 6.73
15-01-26 6.50 6.85 6.48 41,000 6.80 6.74
15-01-23 6.58 6.58 6.41 27,500 6.50 6.44
15-01-22 6.26 6.57 6.20 29,900 6.55 6.49
Date Open High Low Vol Cls adjCls
15-01-21 6.14 6.29 6.12 29,200 6.20 6.14
15-01-20 6.25 6.72 6.16 61,400 6.18 6.12
15-01-16 5.93 6.26 5.93 29,200 6.23 6.17
15-01-15 6.20 6.20 5.84 33,600 5.96 5.91
15-01-14 6.17 6.39 6.07 29,600 6.21 6.15
15-01-13 6.27 6.45 6.09 24,200 6.22 6.16
15-01-12 6.28 6.30 6.17 15,600 6.24 6.18
15-01-09 6.24 6.47 6.20 32,700 6.27 6.21
15-01-08 6.22 6.27 6.12 27,800 6.24 6.18
Date Open High Low Vol Cls adjCls
15-01-07 6.25 6.25 6.07 28,500 6.16 6.10
15-01-06 6.46 6.50 6.17 33,800 6.19 6.13
15-01-05 6.50 6.56 6.41 39,000 6.42 6.36
15-01-02 6.80 6.89 6.55 57,300 6.55 6.49
14-12-31 6.60 6.91 6.59 50,900 6.79 6.73
14-12-30 6.65 6.70 6.53 37,300 6.62 6.56
14-12-29 6.64 6.79 6.49 29,000 6.65 6.59
14-12-26 6.69 6.69 6.55 25,200 6.68 6.62
14-12-24 6.60 6.68 6.49 33,700 6.64 6.58
Date Open High Low Vol Cls adjCls
14-12-23 6.55 6.63 6.25 37,900 6.56 6.50
14-12-22 6.43 6.56 6.37 41,600 6.49 6.43
14-12-19 6.47 6.67 6.40 223,100 6.40 6.34
14-12-18 6.58 6.66 6.41 119,400 6.49 6.43
14-12-17 6.41 6.59 5.92 75,800 6.50 6.44
14-12-16 6.29 6.60 6.29 31,100 6.42 6.36
14-12-15 6.57 6.58 6.19 36,200 6.28 6.22
14-12-12 6.53 6.59 6.41 22,200 6.50 6.44
14-12-11 6.65 6.76 6.50 57,400 6.64 6.58
Date Open High Low Vol Cls adjCls
14-12-10 6.82 6.82 6.55 22,200 6.59 6.53
14-12-09 6.57 6.91 6.45 39,300 6.87 6.81
14-12-08 6.99 7.02 6.63 53,200 6.65 6.59
14-12-05 6.93 7.06 6.91 40,900 7.02 6.96
14-12-04 6.91 7.10 6.85 46,600 6.94 6.88
14-12-03 6.89 7.24 6.78 118,500 6.93 6.87
14-12-02 6.67 6.82 6.60 29,500 6.82 6.76
14-12-01 6.75 6.76 6.62 34,300 6.67 6.61
14-11-28 6.92 6.98 6.70 19,700 6.74 6.68
Date Open High Low Vol Cls adjCls
14-11-26 6.81 6.91 6.74 24,200 6.91 6.85
14-11-25 6.98 7.00 6.82 15,600 6.94 6.88
14-11-24 6.94 7.06 6.82 70,000 6.99 6.93
14-11-21 6.94 6.97 6.79 32,500 6.91 6.85
14-11-20 6.51 6.84 6.51 31,600 6.81 6.75
14-11-19 6.75 6.75 6.51 23,900 6.56 6.50
14-11-18 6.74 6.85 6.67 51,200 6.80 6.74
14-11-17 7.07 7.07 6.72 53,700 6.74 6.67
14-11-14 7.07 7.17 6.99 60,300 7.07 6.99
Date Open High Low Vol Cls adjCls
14-11-13 7.33 7.61 7.04 71,100 7.08 7.00
14-11-12 7.16 7.35 7.12 55,700 7.35 7.27
14-11-11 7.44 7.55 7.15 105,100 7.22 7.14
14-11-10 7.00 7.70 6.79 266,100 7.44 7.36
14-11-07 7.25 7.25 6.72 39,100 7.08 7.00
14-11-06 7.21 7.27 7.11 29,700 7.25 7.17
14-11-05 7.09 7.25 7.05 21,100 7.20 7.12
14-11-04 6.98 7.18 6.98 25,200 7.13 7.05
14-11-03 7.19 7.19 6.98 30,200 7.03 6.96
Date Open High Low Vol Cls adjCls
14-10-31 7.23 7.30 7.08 93,600 7.16 7.08
14-10-30 6.89 7.22 6.80 53,000 7.10 7.02
14-10-29 6.74 6.93 6.59 28,700 6.89 6.82
14-10-28 6.38 6.75 6.37 59,200 6.70 6.63
14-10-27 6.26 6.41 6.12 62,400 6.39 6.32
14-10-24 6.35 6.35 6.23 21,200 6.33 6.26
14-10-23 6.29 6.42 6.20 35,100 6.33 6.26
14-10-22 6.34 6.44 6.22 24,300 6.26 6.19
14-10-21 6.50 6.60 6.23 26,500 6.47 6.40
Date Open High Low Vol Cls adjCls
14-10-20 6.47 6.54 6.43 39,600 6.50 6.43
14-10-17 6.78 6.78 6.46 42,400 6.47 6.40
14-10-16 6.80 6.90 6.56 58,000 6.66 6.59
14-10-15 6.44 7.00 6.28 50,200 6.96 6.89
14-10-14 6.26 6.75 6.15 59,100 6.55 6.48
14-10-13 5.86 6.26 5.86 34,400 6.18 6.11
14-10-10 5.77 5.96 5.69 43,800 5.91 5.85
14-10-09 6.06 6.09 5.73 36,100 5.83 5.77
14-10-08 5.88 6.10 5.62 72,700 6.08 6.02
Date Open High Low Vol Cls adjCls
14-10-07 5.92 6.03 5.79 53,500 5.92 5.86
14-10-06 6.11 6.11 5.63 125,100 5.96 5.90
14-10-03 5.92 6.17 5.80 77,800 6.11 6.04
14-10-02 5.95 5.98 5.61 284,300 5.85 5.79
14-10-01 6.07 6.10 5.95 74,000 5.96 5.90
14-09-30 6.24 6.35 6.03 90,200 6.07 6.01
14-09-29 6.20 6.27 6.20 27,100 6.22 6.15
14-09-26 6.16 6.30 6.14 20,300 6.29 6.22
14-09-25 6.21 6.21 6.00 629,500 6.16 6.09
Date Open High Low Vol Cls adjCls
14-09-24 6.24 6.31 6.15 40,300 6.20 6.13
14-09-23 6.46 6.61 6.26 46,900 6.28 6.21
14-09-22 6.33 6.57 6.17 51,400 6.51 6.44
14-09-19 6.42 6.45 6.06 134,600 6.41 6.34
14-09-18 6.52 6.59 6.42 32,600 6.44 6.37
14-09-17 6.62 6.66 6.45 66,600 6.50 6.43
14-09-16 6.51 6.72 6.50 41,900 6.59 6.52
14-09-15 6.67 6.71 6.49 42,000 6.54 6.47
14-09-12 6.76 6.76 6.67 49,400 6.69 6.62
Date Open High Low Vol Cls adjCls
14-09-11 6.68 6.82 6.58 42,300 6.78 6.71
14-09-10 6.72 6.84 6.66 40,400 6.74 6.67
14-09-09 6.85 6.97 6.69 55,400 6.75 6.68
14-09-08 6.89 6.96 6.76 42,200 6.85 6.78
14-09-05 6.88 6.88 6.76 33,800 6.81 6.74
14-09-04 6.83 7.00 6.78 38,200 6.85 6.78
14-09-03 7.25 7.25 6.81 17,500 6.83 6.76
14-09-02 7.09 7.63 6.99 79,300 7.19 7.11
14-08-29 6.88 7.07 6.85 28,300 7.03 6.96
Date Open High Low Vol Cls adjCls
14-08-28 6.80 6.94 6.80 22,900 6.87 6.80
14-08-27 6.94 7.04 6.85 40,300 6.92 6.79
14-08-26 7.01 7.04 6.90 36,700 6.90 6.77
14-08-25 6.83 7.04 6.81 29,800 6.96 6.83
14-08-22 6.85 6.85 6.65 40,400 6.79 6.66
14-08-21 6.86 6.99 6.71 82,700 6.73 6.60
14-08-20 7.18 7.27 6.83 42,900 6.88 6.75
14-08-19 7.36 7.50 7.21 29,700 7.25 7.11
14-08-18 7.16 7.39 7.09 44,600 7.35 7.21
Date Open High Low Vol Cls adjCls
14-08-15 7.13 7.18 6.95 31,600 7.06 6.92
14-08-14 6.98 7.08 6.98 10,000 7.03 6.89
14-08-13 6.90 7.07 6.86 22,400 7.01 6.88
14-08-12 6.90 6.96 6.85 14,300 6.87 6.74
14-08-11 6.85 7.04 6.85 23,300 6.95 6.82
14-08-08 6.85 6.93 6.82 36,500 6.84 6.71
14-08-07 7.00 7.03 6.85 41,700 6.86 6.73
14-08-06 7.03 7.15 6.96 44,500 7.01 6.88
14-08-05 7.02 7.12 6.97 25,600 7.11 6.97
Date Open High Low Vol Cls adjCls
14-08-04 7.09 7.17 6.96 41,600 7.10 6.96
14-08-01 7.17 7.18 7.02 41,200 7.05 6.91
14-07-31 7.21 7.29 7.12 43,100 7.14 7.00
14-07-30 7.40 7.40 7.20 14,900 7.33 7.19
14-07-29 7.28 7.40 7.28 16,300 7.31 7.17
14-07-28 7.31 7.32 7.18 47,700 7.27 7.13
14-07-25 7.23 7.35 7.21 23,700 7.21 7.07
14-07-24 7.46 7.53 7.30 32,200 7.33 7.19
14-07-23 7.50 7.51 7.44 24,000 7.45 7.31
Date Open High Low Vol Cls adjCls
14-07-22 7.50 7.59 7.37 25,900 7.46 7.32
14-07-21 7.36 7.53 7.33 20,900 7.43 7.29
14-07-18 7.30 7.57 7.30 37,000 7.45 7.31
14-07-17 7.22 7.37 7.17 50,600 7.36 7.22
14-07-16 7.36 7.36 7.15 90,300 7.26 7.12
14-07-15 7.38 7.44 7.23 99,800 7.28 7.14
14-07-14 7.53 7.53 7.33 47,200 7.41 7.27
14-07-11 7.41 7.51 7.35 61,600 7.42 7.28
14-07-10 7.55 7.61 7.35 47,700 7.46 7.32
Date Open High Low Vol Cls adjCls
14-07-09 7.85 7.95 7.66 41,300 7.70 7.55
14-07-08 7.95 7.95 7.71 50,800 7.85 7.70
14-07-07 8.30 8.30 7.91 49,400 7.91 7.76
14-07-03 8.32 8.39 8.24 14,400 8.30 8.14
14-07-02 8.31 8.45 8.05 49,900 8.32 8.16
14-07-01 8.00 8.49 7.93 55,700 8.36 8.20
14-06-30 7.91 8.06 7.86 29,800 7.98 7.83
14-06-27 7.74 8.03 7.73 156,600 8.00 7.85
14-06-26 7.84 7.93 7.78 20,400 7.80 7.65
Date Open High Low Vol Cls adjCls
14-06-25 7.78 7.92 7.76 26,500 7.92 7.77
14-06-24 7.90 8.09 7.79 29,900 7.79 7.64
14-06-23 7.96 7.96 7.79 25,700 7.92 7.77
14-06-20 8.11 8.11 7.78 85,800 7.98 7.83
14-06-19 8.12 8.12 7.90 11,600 8.06 7.91
14-06-18 7.81 8.10 7.76 28,600 8.06 7.91
14-06-17 7.79 7.96 7.78 38,200 7.83 7.68
14-06-16 7.89 7.93 7.75 51,300 7.82 7.67
14-06-13 8.00 8.07 7.87 23,000 7.94 7.79
Date Open High Low Vol Cls adjCls
14-06-12 7.92 8.05 7.83 24,800 7.94 7.79
14-06-11 8.06 8.06 7.85 37,300 7.98 7.83
14-06-10 8.10 8.15 7.97 21,900 8.10 7.94
14-06-09 8.15 8.34 7.70 48,900 8.10 7.94
14-06-06 8.02 8.22 7.94 52,400 8.20 8.04
14-06-05 7.73 8.00 7.73 39,700 7.95 7.80
14-06-04 7.66 7.84 7.64 29,700 7.73 7.58
14-06-03 7.75 7.78 7.51 20,800 7.66 7.51
14-06-02 7.94 7.94 7.64 37,700 7.76 7.61
Date Open High Low Vol Cls adjCls
14-05-30 8.03 8.03 7.86 26,800 7.94 7.79
14-05-29 8.06 8.12 7.95 21,800 7.99 7.84
14-05-28 8.04 8.13 7.91 26,200 7.99 7.84
14-05-27 7.84 8.14 7.84 41,900 8.09 7.93
14-05-23 7.55 7.77 7.54 24,200 7.72 7.57
14-05-22 7.34 7.79 7.23 48,100 7.57 7.42
14-05-21 7.27 7.43 7.10 49,400 7.35 7.21
14-05-20 7.48 7.60 7.20 74,700 7.25 7.11
14-05-19 7.50 7.70 7.36 36,900 7.53 7.39
Date Open High Low Vol Cls adjCls
14-05-16 7.40 7.51 7.37 43,200 7.50 7.36
14-05-15 7.40 7.56 7.27 50,100 7.43 7.29
14-05-14 7.71 7.87 7.45 49,800 7.47 7.33
14-05-13 8.09 8.09 7.68 74,300 7.71 7.56
14-05-12 7.66 8.20 7.64 40,000 8.08 7.92
14-05-09 7.20 7.62 7.20 49,600 7.57 7.42
14-05-08 7.33 7.42 7.20 31,900 7.20 7.06
14-05-07 7.15 7.34 7.15 64,700 7.31 7.17
14-05-06 7.16 7.26 7.15 119,100 7.16 7.02
Date Open High Low Vol Cls adjCls
14-05-05 7.21 7.37 7.15 87,100 7.16 7.02
14-05-02 7.45 7.54 7.17 57,100 7.30 7.16
14-05-01 7.57 7.76 7.35 112,300 7.45 7.25
14-04-30 7.69 7.81 7.50 91,000 7.61 7.40
14-04-29 7.86 8.06 7.66 34,300 7.69 7.48
14-04-28 8.44 8.44 7.76 89,800 7.79 7.58
14-04-25 7.80 7.99 7.80 88,700 7.82 7.61
14-04-24 8.17 8.37 7.78 55,000 7.91 7.70
14-04-23 8.15 8.29 8.00 31,800 8.15 7.93
Date Open High Low Vol Cls adjCls
14-04-22 8.15 8.29 8.06 19,900 8.20 7.98
14-04-21 8.24 8.25 8.07 26,300 8.18 7.96
14-04-17 8.15 8.47 8.15 26,500 8.25 8.03
14-04-16 8.33 8.33 8.03 15,100 8.22 8.00
14-04-15 8.04 8.28 7.77 45,800 8.23 8.01
14-04-14 8.13 8.20 7.94 34,600 8.04 7.82
14-04-11 8.02 8.40 7.93 56,800 8.01 7.79
14-04-10 8.66 8.69 8.10 36,500 8.13 7.91
14-04-09 8.71 8.78 8.59 29,900 8.70 8.46
Date Open High Low Vol Cls adjCls
14-04-08 8.19 8.78 8.19 54,600 8.71 8.47
14-04-07 8.13 8.39 7.97 44,200 8.15 7.93
14-04-04 8.55 8.68 8.14 30,100 8.16 7.94
14-04-03 8.65 8.65 8.30 24,300 8.45 8.22
14-04-02 8.30 8.72 8.26 19,500 8.61 8.38
14-04-01 8.17 8.32 8.11 31,400 8.25 8.03
14-03-31 8.17 8.47 8.17 47,200 8.19 7.97
14-03-28 8.16 8.39 8.08 17,900 8.14 7.92
14-03-27 8.22 8.22 8.10 23,000 8.18 7.96
Date Open High Low Vol Cls adjCls
14-03-26 8.36 8.39 8.16 54,600 8.18 7.96
14-03-25 8.10 8.30 8.10 20,500 8.27 8.05
14-03-24 8.04 8.15 7.90 33,600 8.12 7.90
14-03-21 8.23 8.23 8.00 109,200 8.00 7.78
14-03-20 8.41 8.41 8.17 21,500 8.23 8.01
14-03-19 8.44 8.47 8.21 27,000 8.40 8.17
14-03-18 8.52 8.70 8.34 31,200 8.42 8.19
14-03-17 8.11 8.67 8.07 42,700 8.55 8.32
14-03-14 7.99 8.12 7.97 15,600 8.03 7.81
Date Open High Low Vol Cls adjCls
14-03-13 8.14 8.14 8.00 36,000 8.05 7.83
14-03-12 7.96 8.09 7.91 21,500 8.08 7.86
14-03-11 7.89 8.15 7.89 39,300 8.03 7.81
14-03-10 8.15 8.22 7.86 76,900 8.11 7.89
14-03-07 8.49 8.77 8.18 81,600 8.20 7.98
14-03-06 8.28 8.50 8.28 17,600 8.48 8.25
14-03-05 8.33 8.59 8.18 24,900 8.29 8.07
14-03-04 8.24 8.75 8.24 83,700 8.38 8.15
14-03-03 8.17 8.34 7.97 34,200 8.11 7.89
Date Open High Low Vol Cls adjCls
14-02-28 8.62 8.71 8.25 96,000 8.29 8.07
14-02-27 8.39 8.67 8.38 29,000 8.59 8.36
14-02-26 8.39 8.65 8.31 32,400 8.45 8.22
14-02-25 8.30 8.45 8.17 30,300 8.35 8.12
14-02-24 8.16 8.41 8.16 88,000 8.28 8.06
14-02-21 8.40 8.43 8.14 49,300 8.18 7.96
14-02-20 8.25 8.44 8.20 37,600 8.34 8.11
14-02-19 8.25 8.34 8.15 43,800 8.16 7.94
14-02-18 8.07 8.30 8.05 38,200 8.25 8.03
Date Open High Low Vol Cls adjCls
14-02-14 8.27 8.27 7.99 23,000 8.09 7.87
14-02-13 8.05 8.39 8.05 42,700 8.30 8.07
14-02-12 8.09 8.26 8.05 33,300 8.12 7.90
14-02-11 8.00 8.13 7.85 42,200 8.05 7.83
14-02-10 7.80 7.99 7.74 45,200 7.97 7.75
14-02-07 7.68 7.81 7.54 59,700 7.78 7.57
14-02-06 7.91 8.07 7.66 58,100 7.69 7.48
14-02-05 8.18 8.20 7.90 35,800 7.92 7.71
14-02-04 7.87 8.37 7.68 76,800 8.19 7.97
Date Open High Low Vol Cls adjCls
14-02-03 8.45 8.45 7.83 183,200 7.85 7.64
14-01-31 8.59 8.71 8.35 56,900 8.44 8.21
14-01-30 8.49 9.12 8.45 91,400 8.83 8.53
14-01-29 8.35 8.64 8.35 45,900 8.43 8.15
14-01-28 8.45 8.70 8.28 76,100 8.44 8.16
14-01-27 8.79 8.90 8.30 78,600 8.40 8.12
14-01-24 8.92 9.03 8.71 137,100 8.79 8.49
14-01-23 9.02 9.32 8.86 205,000 9.07 8.76
14-01-22 9.63 9.65 9.49 48,100 9.61 9.29
Date Open High Low Vol Cls adjCls
14-01-21 9.50 9.67 9.50 103,900 9.63 9.31
14-01-17 9.57 9.60 9.40 44,300 9.46 9.14
14-01-16 8.81 9.58 8.81 115,200 9.56 9.24
14-01-15 8.78 8.98 8.74 53,200 8.91 8.61
14-01-14 8.80 8.80 8.69 16,000 8.79 8.49
14-01-13 8.68 8.80 8.59 65,100 8.77 8.47
14-01-10 8.58 8.78 8.43 157,300 8.74 8.45
14-01-09 8.58 8.68 8.43 46,700 8.55 8.26
14-01-08 8.58 8.65 8.37 32,500 8.52 8.23
Date Open High Low Vol Cls adjCls
14-01-07 8.50 8.69 8.47 24,000 8.61 8.32
14-01-06 8.50 8.56 8.40 58,100 8.49 8.20
14-01-03 8.44 8.55 8.40 25,900 8.48 8.19
14-01-02 8.68 8.68 8.37 28,400 8.44 8.16
13-12-31 8.76 8.80 8.64 52,700 8.67 8.38
13-12-30 8.95 8.95 8.55 42,100 8.72 8.43
13-12-27 8.95 8.99 8.83 40,500 8.95 8.65
13-12-26 9.01 9.12 8.81 28,500 8.89 8.59
13-12-24 8.96 9.11 8.87 17,000 9.00 8.70
Date Open High Low Vol Cls adjCls
13-12-23 9.01 9.24 8.90 39,000 9.01 8.71
13-12-20 8.86 9.07 8.76 172,900 8.99 8.69
13-12-19 8.82 8.90 8.72 52,500 8.81 8.51
13-12-18 8.81 8.87 8.47 54,600 8.80 8.50
13-12-17 8.82 9.06 8.73 47,700 8.77 8.47
13-12-16 8.61 8.89 8.53 75,200 8.85 8.55
13-12-13 8.46 8.65 8.31 55,300 8.57 8.28
13-12-12 7.98 8.54 7.93 87,700 8.42 8.14
13-12-11 8.08 8.08 7.78 41,600 7.97 7.70
Date Open High Low Vol Cls adjCls
13-12-10 8.06 8.11 7.76 59,500 8.04 7.77
13-12-09 8.16 8.19 7.94 45,100 8.05 7.78
13-12-06 8.10 8.31 8.05 33,300 8.14 7.87
13-12-05 7.94 8.00 7.89 37,800 8.00 7.73
13-12-04 8.26 8.26 8.00 51,400 8.00 7.73
13-12-03 8.15 8.35 8.05 60,100 8.26 7.98
13-12-02 8.72 8.72 8.12 54,700 8.14 7.87
13-11-29 8.80 8.80 8.65 33,300 8.69 8.40
13-11-27 8.73 8.77 8.66 29,100 8.73 8.44
Date Open High Low Vol Cls adjCls
13-11-26 8.69 8.81 8.64 27,000 8.70 8.41
13-11-25 8.67 8.79 8.58 18,300 8.66 8.37
13-11-22 8.58 8.79 8.50 27,800 8.67 8.38
13-11-21 8.44 8.58 8.42 34,100 8.55 8.26
13-11-20 8.55 8.55 8.32 24,200 8.37 8.09
13-11-19 8.60 8.70 8.44 35,800 8.49 8.20
13-11-18 8.64 8.72 8.47 72,700 8.57 8.28
13-11-15 8.51 8.94 8.32 105,900 8.73 8.44
13-11-14 8.80 8.84 8.47 45,000 8.56 8.27
Date Open High Low Vol Cls adjCls
13-11-13 8.57 8.80 8.45 19,400 8.80 8.50
13-11-12 9.05 9.08 8.54 57,700 8.68 8.39
13-11-11 9.08 9.13 9.03 62,700 9.04 8.74
13-11-08 8.88 9.34 8.88 29,100 9.11 8.80
13-11-07 9.14 9.17 8.89 32,500 8.89 8.59
13-11-06 8.98 9.16 8.85 28,500 9.12 8.81
13-11-05 8.88 8.96 8.79 11,800 8.90 8.60
13-11-04 8.76 8.96 8.60 43,600 8.89 8.59
13-11-01 9.09 9.10 8.70 82,800 8.72 8.43
Date Open High Low Vol Cls adjCls
13-10-31 9.14 9.41 8.94 44,800 9.21 8.84
13-10-30 9.44 9.44 9.04 34,200 9.09 8.73
13-10-29 9.25 9.44 9.16 25,400 9.41 9.03
13-10-28 9.40 9.43 9.17 35,800 9.22 8.85
13-10-25 9.22 9.60 9.19 84,800 9.37 8.99
13-10-24 9.00 9.30 9.00 88,600 9.10 8.74
13-10-23 9.05 9.18 8.90 27,100 8.95 8.59
13-10-22 9.12 9.21 9.02 33,300 9.09 8.73
13-10-21 9.15 9.24 9.01 51,600 9.08 8.72
Date Open High Low Vol Cls adjCls
13-10-18 9.31 9.31 9.12 92,000 9.15 8.78
13-10-17 9.14 9.52 9.02 102,600 9.23 8.86
13-10-16 9.17 9.24 9.10 47,400 9.16 8.79
13-10-15 9.24 9.24 9.09 30,000 9.09 8.73
13-10-14 9.14 9.27 9.03 57,400 9.22 8.85
13-10-11 9.05 9.19 9.00 96,100 9.18 8.81
13-10-10 8.70 9.15 8.68 162,000 9.10 8.74
13-10-09 8.48 8.69 8.47 74,800 8.66 8.31
13-10-08 8.31 8.56 8.30 56,400 8.47 8.13
Date Open High Low Vol Cls adjCls
13-10-07 8.30 8.49 8.30 15,100 8.35 8.02
13-10-04 8.35 8.41 8.30 18,900 8.35 8.02
13-10-03 8.38 8.45 8.32 30,500 8.38 8.04
13-10-02 8.39 8.45 8.31 25,500 8.40 8.06
13-10-01 8.41 8.50 8.31 22,200 8.43 8.09
13-09-30 8.27 8.48 8.14 81,600 8.44 8.10
13-09-27 8.35 8.40 8.08 15,800 8.25 7.92
13-09-26 8.63 8.63 8.32 15,600 8.42 8.08
13-09-25 8.61 8.78 8.52 44,900 8.64 8.29
Date Open High Low Vol Cls adjCls
13-09-24 8.35 8.81 8.30 76,100 8.67 8.32
13-09-23 8.69 8.69 7.96 168,600 8.35 8.02
13-09-20 8.76 9.00 8.53 106,000 8.71 8.36
13-09-19 8.77 8.82 8.60 26,000 8.76 8.41
13-09-18 8.63 8.73 8.42 32,700 8.72 8.37
13-09-17 8.43 8.66 8.42 38,700 8.62 8.27
13-09-16 8.41 8.55 8.41 32,500 8.46 8.12
13-09-13 8.03 8.43 8.03 35,800 8.29 7.96
13-09-12 8.05 8.29 7.91 22,500 7.99 7.67
Date Open High Low Vol Cls adjCls
13-09-11 7.30 8.30 7.30 150,700 8.17 7.84
13-09-10 7.38 7.43 7.26 17,100 7.34 7.05
13-09-09 7.11 7.39 7.11 11,300 7.35 7.06
13-09-06 7.12 7.22 6.97 12,700 7.10 6.82
13-09-05 6.98 7.22 6.87 11,800 7.07 6.79
13-09-04 7.01 7.09 6.94 16,200 7.04 6.76
13-09-03 6.85 7.06 6.78 17,800 7.00 6.72
13-08-30 6.88 6.94 6.65 107,000 6.74 6.47
13-08-29 6.91 7.10 6.87 120,800 6.91 6.63
Date Open High Low Vol Cls adjCls
13-08-28 7.06 7.06 6.94 31,000 6.95 6.61
13-08-27 7.02 7.05 6.95 50,000 6.95 6.61
13-08-26 7.23 7.24 7.05 75,500 7.05 6.71
13-08-23 7.44 7.44 7.11 37,800 7.20 6.85
13-08-22 7.25 7.69 7.25 19,700 7.45 7.09
13-08-21 7.33 7.34 7.21 23,400 7.25 6.90
13-08-20 7.21 7.43 7.21 20,100 7.38 7.02
13-08-19 7.21 7.38 7.18 17,100 7.18 6.83
13-08-16 7.41 7.47 7.21 17,500 7.21 6.86
Date Open High Low Vol Cls adjCls
13-08-15 7.58 7.63 7.46 19,400 7.47 7.11
13-08-14 7.71 7.72 7.61 29,300 7.67 7.30
13-08-13 7.72 7.79 7.65 6,800 7.73 7.36
13-08-12 7.59 7.79 7.41 14,000 7.77 7.39
13-08-09 7.82 7.84 7.54 22,300 7.67 7.30
13-08-08 7.94 8.00 7.82 11,300 7.86 7.48
13-08-07 7.55 7.92 7.55 19,200 7.86 7.48
13-08-06 7.65 7.77 7.43 29,900 7.70 7.33
13-08-05 8.02 8.02 7.64 36,000 7.72 7.35
Date Open High Low Vol Cls adjCls
13-08-02 7.84 8.13 7.79 15,800 8.07 7.68
13-08-01 8.16 8.18 7.70 59,600 7.92 7.54
13-07-31 8.24 8.30 8.08 26,200 8.16 7.77
13-07-30 8.28 8.36 8.15 24,400 8.23 7.83
13-07-29 8.38 8.60 8.20 14,500 8.21 7.81
13-07-26 8.60 8.60 8.28 24,100 8.43 8.02
13-07-25 8.51 8.70 8.51 35,300 8.69 8.27
13-07-24 8.45 8.65 8.37 34,500 8.52 8.11
13-07-23 8.50 8.50 8.32 29,900 8.39 7.98
Date Open High Low Vol Cls adjCls
13-07-22 8.34 8.50 8.33 34,400 8.49 8.08
13-07-19 8.37 8.40 8.27 27,600 8.40 7.99
13-07-18 8.20 8.40 8.20 20,700 8.39 7.98
13-07-17 8.26 8.31 8.08 14,300 8.20 7.80
13-07-16 7.97 8.38 7.97 28,900 8.20 7.80
13-07-15 8.15 8.24 7.88 26,900 7.99 7.60
13-07-12 8.25 8.35 8.02 18,500 8.17 7.78
13-07-11 8.15 8.37 8.01 36,500 8.28 7.88
13-07-10 7.90 8.09 7.85 37,900 8.05 7.66
Date Open High Low Vol Cls adjCls
13-07-09 7.99 7.99 7.77 18,500 7.89 7.51
13-07-08 7.88 8.05 7.75 14,500 7.98 7.59
13-07-05 8.03 8.03 7.78 27,900 7.89 7.51
13-07-03 7.83 7.91 7.79 8,600 7.86 7.48
13-07-02 8.19 8.19 7.85 12,600 7.85 7.47
13-07-01 8.15 8.16 7.92 22,300 8.00 7.61
13-06-28 8.02 8.22 7.85 269,000 8.09 7.70
13-06-27 7.65 8.23 7.49 63,500 8.06 7.67
13-06-26 7.69 7.76 7.59 29,500 7.62 7.25
Date Open High Low Vol Cls adjCls
13-06-25 7.54 7.69 7.50 24,900 7.65 7.28
13-06-24 7.56 7.58 7.28 21,000 7.49 7.13
13-06-21 7.65 7.69 7.61 87,000 7.64 7.27
13-06-20 7.70 7.83 7.61 23,400 7.65 7.28
13-06-19 7.75 7.94 7.75 19,000 7.81 7.43
13-06-18 7.78 7.89 7.68 38,500 7.75 7.38
13-06-17 7.84 7.99 7.68 48,600 7.84 7.46
13-06-14 7.87 7.92 7.73 10,600 7.76 7.39
13-06-13 7.85 8.00 7.72 36,700 7.89 7.51
Date Open High Low Vol Cls adjCls
13-06-12 8.05 8.05 7.81 10,100 7.86 7.48
13-06-11 7.97 8.10 7.89 21,400 8.01 7.62
13-06-10 8.15 8.20 8.01 18,800 8.09 7.70
13-06-07 7.97 8.16 7.88 24,700 8.14 7.75
13-06-06 7.83 7.98 7.76 32,700 7.90 7.52
13-06-05 7.93 8.00 7.75 42,200 7.85 7.47
13-06-04 8.17 8.17 7.87 24,600 7.96 7.58
13-06-03 8.15 8.36 8.08 76,600 8.18 7.78
13-05-31 8.05 8.31 7.98 67,900 8.15 7.76
Date Open High Low Vol Cls adjCls
13-05-30 8.01 8.11 7.98 14,700 8.11 7.72
13-05-29 8.18 8.21 7.84 24,700 8.00 7.61
13-05-28 8.25 8.37 8.15 27,700 8.25 7.85
13-05-24 8.02 8.23 7.98 16,100 8.15 7.76
13-05-23 7.82 8.22 7.70 97,900 8.04 7.65
13-05-22 7.98 7.98 7.82 43,200 7.88 7.50
13-05-21 8.01 8.18 7.82 15,900 8.00 7.61
13-05-20 7.93 8.06 7.85 34,000 7.99 7.60
13-05-17 8.10 8.12 7.85 45,400 7.99 7.60
Date Open High Low Vol Cls adjCls
13-05-16 8.16 8.37 8.05 37,000 8.10 7.71
13-05-15 8.24 8.46 8.05 73,000 8.24 7.84
13-05-14 8.00 8.31 8.00 39,100 8.28 7.88
13-05-13 7.78 8.19 7.78 52,700 8.00 7.61
13-05-10 7.61 7.80 7.58 50,200 7.78 7.40
13-05-09 7.66 7.69 7.53 34,300 7.58 7.21
13-05-08 7.29 7.70 7.29 94,000 7.69 7.32
13-05-07 7.30 7.34 7.13 27,700 7.33 6.98
13-05-06 7.21 7.32 7.13 27,200 7.27 6.92
Date Open High Low Vol Cls adjCls
13-05-03 7.03 7.24 7.03 113,600 7.23 6.88
13-05-02 6.86 7.09 6.86 30,500 7.04 6.64
13-05-01 7.03 7.13 6.82 73,100 6.83 6.44
13-04-30 7.09 7.15 7.01 33,400 7.04 6.64
13-04-29 6.82 7.15 6.82 34,900 7.09 6.69
13-04-26 7.11 7.19 6.91 25,800 6.91 6.52
13-04-25 7.07 7.20 7.00 23,600 7.11 6.71
13-04-24 7.11 7.16 6.99 15,100 7.04 6.64
13-04-23 7.07 7.16 7.03 20,600 7.14 6.74
Date Open High Low Vol Cls adjCls
13-04-22 6.92 7.06 6.79 32,100 7.00 6.61
13-04-19 6.84 7.01 6.84 20,700 6.95 6.56
13-04-18 6.91 7.10 6.83 37,600 6.86 6.47
13-04-17 6.96 7.00 6.86 76,100 6.90 6.51
13-04-16 6.91 7.10 6.88 24,400 7.03 6.63
13-04-15 6.99 7.04 6.84 93,900 6.85 6.46
13-04-12 7.09 7.24 6.97 28,700 7.01 6.61
13-04-11 7.15 7.28 7.04 31,000 7.10 6.70
13-04-10 6.95 7.16 6.95 23,400 7.13 6.73
Date Open High Low Vol Cls adjCls
13-04-09 6.93 7.03 6.92 55,700 6.95 6.56
13-04-08 7.00 7.00 6.78 22,300 6.94 6.55
13-04-05 6.79 6.98 6.78 22,100 6.96 6.57
13-04-04 6.78 6.94 6.78 38,400 6.86 6.47
13-04-03 6.85 6.91 6.78 28,000 6.78 6.40
13-04-02 6.93 7.08 6.80 29,500 6.83 6.44
13-04-01 6.95 7.06 6.79 44,000 6.88 6.49
13-03-28 7.00 7.22 6.97 41,000 6.98 6.59
13-03-27 6.97 7.11 6.97 42,000 7.00 6.61
Date Open High Low Vol Cls adjCls
13-03-26 7.26 7.32 6.95 48,100 7.00 6.61
13-03-25 7.33 7.39 7.14 23,700 7.24 6.83
13-03-22 7.09 7.50 7.04 96,600 7.36 6.94
13-03-21 7.16 7.17 7.04 20,400 7.07 6.67
13-03-20 7.10 7.26 7.05 57,200 7.22 6.81
13-03-19 7.12 7.14 7.05 15,700 7.08 6.68
13-03-18 7.23 7.36 7.09 44,000 7.16 6.76
13-03-15 7.30 7.38 7.09 110,200 7.32 6.91
13-03-14 7.29 7.38 7.07 29,500 7.33 6.92
Date Open High Low Vol Cls adjCls
13-03-13 7.15 7.25 7.12 18,400 7.24 6.83
13-03-12 7.18 7.36 7.09 14,100 7.13 6.73
13-03-11 6.99 7.32 6.98 83,700 7.21 6.80
13-03-08 7.07 7.07 6.94 36,800 6.99 6.60
13-03-07 7.03 7.03 6.90 14,900 6.98 6.59
13-03-06 6.99 7.13 6.96 30,800 7.05 6.65
13-03-05 7.00 7.04 6.81 45,100 6.99 6.60
13-03-04 6.94 7.14 6.82 52,000 6.99 6.60
13-03-01 6.80 7.01 6.80 23,400 6.97 6.58
Date Open High Low Vol Cls adjCls
13-02-28 6.86 7.04 6.83 44,300 6.89 6.50
13-02-27 6.94 6.96 6.84 29,900 6.87 6.48
13-02-26 7.05 7.08 6.92 21,000 6.94 6.55
13-02-25 7.02 7.04 6.96 29,100 7.01 6.61
13-02-22 7.00 7.05 6.90 40,400 6.98 6.59
13-02-21 7.05 7.10 6.91 36,100 6.95 6.56
13-02-20 7.44 7.45 7.04 80,800 7.05 6.65
13-02-19 7.31 7.40 7.24 18,800 7.37 6.95
13-02-15 7.39 7.39 7.28 32,900 7.31 6.90
Date Open High Low Vol Cls adjCls
13-02-14 7.37 7.37 7.20 16,900 7.31 6.90
13-02-13 7.35 7.44 7.29 6,900 7.41 6.99
13-02-12 7.21 7.42 7.20 87,400 7.35 6.94
13-02-11 7.32 7.37 7.12 25,200 7.22 6.81
13-02-08 7.30 7.41 7.17 24,100 7.31 6.90
13-02-07 7.24 7.30 7.15 29,800 7.30 6.89
13-02-06 7.16 7.32 6.99 39,800 7.27 6.86
13-02-05 7.13 7.23 7.11 14,100 7.21 6.80
13-02-04 7.26 7.26 7.01 49,800 7.07 6.67
Date Open High Low Vol Cls adjCls
13-02-01 7.29 7.38 7.21 32,100 7.32 6.91
13-01-31 7.12 7.24 6.93 64,200 7.24 6.83
13-01-30 7.20 7.27 7.00 41,100 7.12 6.72
13-01-29 7.19 7.31 7.14 27,900 7.23 6.82
13-01-28 6.90 7.28 6.84 48,200 7.22 6.81
13-01-25 7.16 7.34 6.85 147,200 6.87 6.48
13-01-24 7.40 7.49 6.95 89,400 7.26 6.85
13-01-23 7.48 7.54 7.30 76,300 7.40 6.98
13-01-22 7.12 7.47 7.10 48,400 7.46 7.04
Date Open High Low Vol Cls adjCls
13-01-18 7.37 7.39 7.04 31,300 7.14 6.74
13-01-17 7.30 7.45 7.30 23,800 7.40 6.98
13-01-16 7.29 7.44 7.23 33,000 7.25 6.84
13-01-15 7.43 7.66 7.36 18,800 7.60 7.17
13-01-14 7.66 7.66 7.28 52,300 7.50 7.08
13-01-11 7.58 7.68 7.47 5,900 7.66 7.23
13-01-10 7.74 7.74 7.45 20,200 7.57 7.14
13-01-09 7.49 7.75 7.43 26,000 7.69 7.26
13-01-08 7.44 7.48 7.23 14,300 7.45 7.03
Date Open High Low Vol Cls adjCls
13-01-07 7.52 7.61 7.45 12,600 7.47 7.05
13-01-04 7.59 7.77 7.40 31,800 7.60 7.17
13-01-03 7.45 7.75 7.25 32,400 7.55 7.12
13-01-02 7.19 7.47 6.99 94,900 7.42 7.00
12-12-31 6.86 7.01 6.85 32,900 7.01 6.61
12-12-28 6.97 7.01 6.88 22,000 6.91 6.52
12-12-27 6.94 7.01 6.88 17,500 6.99 6.60
12-12-26 7.01 7.01 6.75 64,400 6.92 6.53
12-12-24 7.04 7.04 6.93 10,800 6.96 6.57
Date Open High Low Vol Cls adjCls
12-12-21 6.78 7.04 6.73 187,400 6.99 6.60
12-12-20 6.88 6.88 6.75 53,600 6.79 6.41
12-12-19 6.78 6.90 6.76 36,500 6.86 6.47
12-12-18 6.93 7.00 6.75 60,800 6.80 6.42
12-12-17 6.96 6.96 6.67 43,200 6.90 6.51
12-12-14 6.81 6.92 6.72 48,900 6.91 6.52
12-12-13 6.64 6.91 6.64 26,400 6.87 6.48
12-12-12 6.98 6.98 6.77 46,700 6.79 6.24
12-12-11 6.91 7.02 6.82 54,400 6.99 6.42
Date Open High Low Vol Cls adjCls
12-12-10 6.78 6.95 6.64 25,400 6.84 6.28
12-12-07 6.77 6.77 6.64 21,300 6.76 6.21
12-12-06 6.79 6.87 6.73 17,900 6.77 6.22
12-12-05 7.02 7.02 6.85 38,500 6.90 6.34
12-12-04 6.94 6.98 6.86 23,700 6.97 6.40
12-12-03 6.85 6.99 6.67 48,800 6.93 6.37
12-11-30 6.88 6.95 6.72 30,000 6.82 6.26
12-11-29 6.66 6.89 6.48 28,300 6.85 6.29
12-11-28 6.42 6.61 6.29 16,200 6.60 6.06
Date Open High Low Vol Cls adjCls
12-11-27 6.21 6.50 6.21 34,300 6.44 5.92
12-11-26 6.20 6.32 6.19 76,000 6.21 5.70
12-11-23 6.23 6.28 6.16 103,200 6.20 5.70
12-11-21 6.28 6.40 6.19 23,900 6.20 5.70
12-11-20 6.40 6.40 6.24 15,700 6.24 5.73
12-11-19 6.25 6.54 6.20 130,100 6.41 5.89
12-11-16 6.24 6.31 6.10 44,000 6.22 5.71
12-11-15 6.26 6.31 6.21 48,300 6.28 5.77
12-11-14 6.43 6.47 6.26 48,600 6.28 5.77
Date Open High Low Vol Cls adjCls
12-11-13 6.39 6.55 6.38 28,400 6.40 5.88
12-11-12 6.52 6.60 6.36 37,400 6.41 5.89
12-11-09 6.51 6.70 6.31 128,600 6.52 5.99
12-11-08 6.61 6.76 6.51 62,400 6.54 6.01
12-11-07 7.02 7.10 6.62 46,000 6.65 6.11
12-11-06 7.15 7.32 7.05 104,500 7.09 6.51
12-11-05 7.10 7.35 7.08 48,900 7.20 6.61
12-11-02 7.14 7.21 6.95 71,500 7.12 6.54
12-11-01 6.81 7.31 6.80 131,800 7.15 6.51
Date Open High Low Vol Cls adjCls
12-10-31 6.60 7.05 6.60 164,900 6.78 6.18
12-10-26 6.91 6.91 6.60 10,000 6.60 6.01
12-10-25 7.06 7.10 6.87 23,100 6.89 6.28
12-10-24 6.78 7.13 6.78 31,500 7.01 6.39
12-10-23 6.84 6.89 6.65 22,500 6.76 6.16
12-10-22 6.79 7.03 6.79 42,400 6.89 6.28
12-10-19 6.81 7.02 6.75 63,600 6.83 6.22
12-10-18 7.25 7.28 6.86 49,300 6.89 6.28
12-10-17 7.13 7.38 7.13 37,800 7.28 6.63
Date Open High Low Vol Cls adjCls
12-10-16 7.08 7.20 7.02 34,500 7.13 6.49
12-10-15 6.90 7.07 6.86 29,700 7.01 6.39
12-10-12 7.02 7.08 6.88 31,200 6.89 6.28
12-10-11 7.05 7.06 6.99 34,100 7.03 6.40
12-10-10 6.85 7.20 6.85 111,000 6.96 6.34
12-10-09 6.64 6.97 6.64 79,300 6.86 6.25
12-10-08 6.59 6.70 6.54 51,300 6.56 5.98
12-10-05 6.72 6.83 6.58 23,100 6.61 6.02
12-10-04 6.79 6.79 6.59 31,500 6.71 6.11
Date Open High Low Vol Cls adjCls
12-10-03 6.64 6.94 6.59 29,500 6.74 6.14
12-10-02 6.75 6.75 6.52 27,900 6.61 6.02
12-10-01 6.81 6.97 6.68 32,100 6.71 6.11
12-09-28 6.88 6.96 6.64 22,500 6.74 6.14
12-09-27 6.85 7.02 6.85 39,700 6.93 6.31
12-09-26 6.85 6.90 6.76 25,500 6.83 6.22
12-09-25 6.89 7.03 6.76 37,100 6.79 6.18
12-09-24 6.87 6.91 6.78 44,100 6.82 6.21
12-09-21 6.96 7.02 6.80 136,700 6.88 6.27
Date Open High Low Vol Cls adjCls
12-09-20 6.89 6.94 6.79 16,400 6.79 6.18
12-09-19 6.97 6.98 6.77 32,600 6.89 6.28
12-09-18 6.86 6.99 6.79 21,700 6.97 6.35
12-09-17 6.85 6.91 6.75 36,300 6.90 6.28
12-09-14 6.46 6.90 6.38 109,300 6.85 6.24
12-09-13 6.28 6.46 6.28 78,700 6.42 5.85
12-09-12 6.40 6.40 6.25 25,800 6.31 5.75
12-09-11 6.26 6.44 6.19 49,500 6.35 5.78
12-09-10 6.33 6.41 6.23 211,300 6.23 5.67
Date Open High Low Vol Cls adjCls
12-09-07 6.44 6.50 6.31 59,700 6.33 5.77
12-09-06 6.75 6.77 6.43 124,500 6.46 5.88
12-09-05 6.60 6.76 6.48 40,100 6.68 6.08
12-09-04 6.55 6.65 6.41 41,500 6.56 5.98
12-08-31 6.75 6.77 6.48 30,000 6.52 5.94
12-08-30 6.89 6.91 6.75 11,300 6.75 6.15
12-08-29 6.73 7.00 6.60 57,200 6.93 6.31
12-08-28 6.45 6.74 6.45 37,500 6.73 6.13
12-08-27 6.48 6.49 6.40 10,800 6.44 5.87
Date Open High Low Vol Cls adjCls
12-08-24 6.41 6.52 6.41 39,300 6.41 5.84
12-08-23 6.54 6.59 6.43 22,100 6.45 5.82
12-08-22 6.59 6.64 6.53 13,600 6.54 5.90
12-08-21 6.68 6.77 6.57 36,700 6.59 5.95
12-08-20 6.65 6.73 6.57 27,900 6.67 6.02
12-08-17 6.55 6.78 6.51 183,000 6.66 6.01
12-08-16 6.85 6.85 6.51 100,200 6.58 5.94
12-08-15 6.66 6.90 6.56 21,200 6.90 6.23
12-08-14 6.90 6.90 6.55 21,200 6.66 6.01
Date Open High Low Vol Cls adjCls
12-08-13 6.67 6.88 6.64 24,700 6.86 6.19
12-08-10 6.87 6.87 6.64 38,800 6.64 5.99
12-08-09 6.78 6.91 6.50 67,700 6.86 6.19
12-08-08 6.92 6.92 6.58 28,200 6.77 6.11
12-08-07 7.23 7.42 6.88 73,500 6.98 6.30
12-08-06 7.04 7.29 7.04 28,800 7.19 6.49
12-08-03 6.78 7.22 6.73 34,800 7.05 6.36
12-08-02 6.54 6.75 6.48 35,700 6.68 6.03
12-08-01 6.50 6.79 6.46 82,200 6.60 5.96
Date Open High Low Vol Cls adjCls
12-07-31 6.50 6.61 6.41 48,400 6.45 5.82
12-07-30 6.76 6.91 6.50 24,100 6.50 5.87
12-07-27 6.56 6.92 6.52 36,500 6.77 6.11
12-07-26 6.44 6.59 6.34 22,400 6.54 5.90
12-07-25 6.33 6.37 6.23 22,800 6.30 5.68
12-07-24 6.48 6.48 6.20 43,000 6.25 5.64
12-07-23 6.42 6.52 6.42 21,300 6.42 5.79
12-07-20 6.60 6.73 6.54 32,500 6.55 5.91
12-07-19 7.05 7.09 6.46 58,100 6.65 6.00
Date Open High Low Vol Cls adjCls
12-07-18 6.86 7.05 6.86 17,700 7.05 6.36
12-07-17 7.01 7.17 6.73 70,500 6.89 6.22
12-07-16 7.07 7.07 6.85 8,300 6.97 6.29
12-07-13 7.02 7.13 6.95 39,700 7.12 6.42
12-07-12 6.84 7.05 6.70 43,200 7.01 6.33
12-07-11 6.87 6.90 6.75 22,500 6.88 6.21
12-07-10 6.93 6.96 6.80 41,000 6.84 6.17
12-07-09 6.77 6.87 6.42 72,600 6.86 6.19
12-07-06 6.83 6.86 6.74 28,200 6.78 6.12
Date Open High Low Vol Cls adjCls
12-07-05 7.33 7.33 6.76 75,100 6.92 6.24
12-07-03 7.11 7.38 7.10 30,200 7.38 6.66
12-07-02 7.12 7.14 6.90 44,900 7.09 6.40
12-06-29 7.13 7.15 6.96 111,700 7.12 6.42
12-06-28 6.68 7.36 6.58 55,000 7.03 6.34
12-06-27 6.65 6.88 6.58 20,000 6.76 6.10
12-06-26 6.76 6.83 6.64 15,200 6.66 6.01
12-06-25 6.66 6.84 6.66 31,300 6.77 6.11
12-06-22 6.56 6.80 6.50 162,100 6.80 6.14
Date Open High Low Vol Cls adjCls
12-06-21 6.78 6.81 6.44 60,700 6.48 5.85
12-06-20 6.78 6.89 6.74 22,200 6.82 6.15
12-06-19 6.45 6.80 6.43 41,000 6.79 6.13
12-06-18 6.66 6.78 6.39 36,600 6.40 5.78
12-06-15 6.51 6.85 6.51 86,800 6.71 6.05
12-06-14 6.48 6.63 6.40 30,500 6.54 5.90
12-06-13 6.54 6.63 6.44 34,000 6.49 5.86
12-06-12 6.30 6.58 6.30 31,900 6.53 5.89
12-06-11 6.60 6.60 6.20 53,500 6.28 5.67
Date Open High Low Vol Cls adjCls
12-06-08 6.29 6.60 6.29 32,400 6.49 5.86
12-06-07 6.49 6.49 6.30 33,200 6.33 5.71
12-06-06 6.19 6.50 6.15 47,400 6.40 5.78
12-06-05 6.00 6.27 6.00 41,000 6.12 5.52
12-06-04 5.92 6.06 5.83 82,700 6.06 5.47
12-06-01 6.01 6.10 5.81 141,900 5.86 5.29
12-05-31 6.20 6.27 6.11 75,900 6.12 5.52
12-05-30 6.34 6.40 6.18 34,400 6.21 5.60
12-05-29 6.55 6.68 6.31 50,400 6.42 5.79
Date Open High Low Vol Cls adjCls
12-05-25 6.59 6.60 6.43 30,700 6.47 5.84
12-05-24 6.33 6.58 6.16 40,800 6.57 5.93
12-05-23 6.17 6.33 6.10 67,000 6.29 5.68
12-05-22 6.46 6.46 6.18 40,000 6.25 5.64
12-05-21 6.53 6.53 6.34 22,800 6.44 5.81
12-05-18 6.45 6.58 6.35 35,800 6.48 5.85
12-05-17 6.43 6.59 6.25 35,800 6.47 5.84
12-05-16 6.72 6.72 6.37 43,900 6.40 5.78
12-05-15 6.48 6.71 6.43 23,000 6.67 6.02
Date Open High Low Vol Cls adjCls
12-05-14 6.47 6.60 6.37 24,300 6.46 5.83
12-05-11 6.70 6.86 6.47 36,400 6.54 5.90
12-05-10 6.64 7.00 6.64 41,000 6.78 6.12
12-05-09 6.55 6.79 6.47 45,000 6.59 5.95
12-05-08 6.24 6.80 6.24 60,500 6.64 5.99
12-05-07 6.25 6.34 6.20 88,000 6.28 5.67
12-05-04 6.43 6.43 6.22 86,600 6.25 5.64
12-05-03 6.66 6.69 6.46 94,000 6.50 5.81
12-05-02 6.74 6.78 6.64 49,400 6.67 5.96
Date Open High Low Vol Cls adjCls
12-05-01 6.84 7.10 6.76 40,000 6.78 6.06
12-04-30 7.14 7.14 6.85 47,000 6.85 6.12
12-04-27 7.03 7.20 7.01 56,400 7.18 6.42
12-04-26 6.99 7.19 6.92 47,500 7.03 6.29
12-04-25 6.85 7.23 6.65 86,300 7.02 6.28
12-04-24 6.53 6.77 6.52 29,500 6.75 6.03
12-04-23 6.63 6.63 6.44 87,200 6.54 5.85
12-04-20 6.88 7.05 6.69 55,900 6.71 6.00
12-04-19 6.85 6.90 6.71 29,300 6.71 6.00
Date Open High Low Vol Cls adjCls
12-04-18 7.03 7.13 6.75 46,500 6.83 6.11
12-04-17 7.16 7.23 7.08 33,500 7.10 6.35
12-04-16 6.86 7.19 6.85 21,200 7.08 6.33
12-04-13 6.84 6.86 6.75 62,600 6.85 6.12
12-04-12 6.76 6.95 6.71 30,200 6.89 6.16
12-04-11 6.78 6.88 6.69 43,500 6.78 6.06
12-04-10 6.79 6.90 6.62 91,300 6.69 5.98
12-04-09 6.91 7.06 6.73 52,100 6.79 6.07
12-04-05 7.03 7.21 6.96 31,300 7.06 6.31
Date Open High Low Vol Cls adjCls
12-04-04 7.09 7.28 7.03 58,500 7.04 6.29
12-04-03 7.48 7.64 7.17 41,600 7.17 6.41
12-04-02 7.29 7.52 7.25 50,000 7.47 6.68
12-03-30 7.44 7.54 7.23 44,900 7.33 6.55
12-03-29 7.34 7.45 7.11 36,200 7.37 6.59
12-03-28 7.59 7.64 7.33 34,600 7.42 6.63
12-03-27 7.67 7.67 7.49 37,200 7.55 6.75
12-03-26 7.46 7.70 7.35 56,300 7.66 6.85
12-03-23 7.15 7.37 7.08 28,000 7.35 6.57
Date Open High Low Vol Cls adjCls
12-03-22 7.15 7.30 6.88 43,700 7.14 6.38
12-03-21 7.21 7.38 7.12 41,000 7.20 6.44
12-03-20 7.33 7.46 7.18 33,700 7.22 6.46
12-03-19 7.15 7.50 7.10 49,300 7.40 6.62
12-03-16 7.16 7.21 7.01 97,100 7.21 6.45
12-03-15 7.14 7.24 7.01 59,500 7.14 6.38
12-03-14 7.26 7.39 7.05 48,000 7.12 6.37
12-03-13 7.11 7.31 6.99 50,400 7.28 6.51
12-03-12 6.88 7.08 6.79 75,500 7.04 6.29
Date Open High Low Vol Cls adjCls
12-03-09 6.83 7.19 6.72 35,700 6.88 6.15
12-03-08 6.78 6.84 6.60 50,400 6.81 6.09
12-03-07 6.56 6.79 6.54 83,200 6.75 6.03
12-03-06 6.70 6.89 6.50 97,600 6.51 5.82
12-03-05 6.85 7.20 6.74 119,100 6.80 6.08
12-03-02 7.07 7.25 6.72 91,400 6.90 6.17
12-03-01 6.97 7.33 6.96 64,900 7.08 6.33
12-02-29 7.15 7.28 6.91 70,600 6.91 6.18
12-02-28 7.21 7.30 7.11 19,800 7.12 6.37
Date Open High Low Vol Cls adjCls
12-02-27 7.11 7.29 7.06 14,900 7.23 6.46
12-02-24 7.38 7.38 7.12 17,700 7.19 6.43
12-02-23 7.35 7.43 7.12 33,300 7.40 6.62
12-02-22 7.36 7.43 7.25 28,300 7.31 6.54
12-02-21 7.26 7.38 7.18 40,100 7.38 6.60
12-02-17 7.30 7.41 7.18 44,600 7.20 6.44
12-02-16 6.89 7.25 6.89 51,000 7.25 6.48
12-02-15 6.99 7.07 6.77 83,000 6.92 6.19
12-02-14 6.86 7.01 6.76 53,600 6.94 6.20
Date Open High Low Vol Cls adjCls
12-02-13 6.98 7.15 6.82 131,600 6.88 6.15
12-02-10 7.09 7.18 6.88 38,500 6.88 6.15
12-02-09 7.36 7.43 7.15 83,600 7.19 6.43
12-02-08 7.06 7.36 6.98 110,700 7.34 6.56
12-02-07 7.24 7.29 7.02 60,900 7.06 6.31
12-02-06 7.20 7.31 7.20 82,300 7.24 6.47
12-02-03 7.24 7.37 7.17 84,000 7.26 6.49
12-02-02 7.25 7.38 7.10 64,800 7.13 6.32
12-02-01 7.18 7.34 6.96 96,100 7.23 6.41
Date Open High Low Vol Cls adjCls
12-01-31 7.04 7.17 6.80 107,500 7.11 6.30
12-01-30 6.97 7.05 6.85 30,600 6.96 6.17
12-01-27 6.77 7.05 6.77 35,300 7.05 6.25
12-01-26 6.41 6.86 6.41 193,400 6.82 6.05
12-01-25 7.09 7.09 6.90 164,400 7.03 6.23
12-01-24 6.74 7.08 6.66 41,300 6.98 6.19
12-01-23 6.87 6.92 6.73 25,100 6.82 6.05
12-01-20 6.56 6.95 6.55 49,000 6.89 6.11
12-01-19 6.87 6.87 6.50 51,900 6.56 5.82
Date Open High Low Vol Cls adjCls
12-01-18 6.59 6.85 6.47 52,200 6.82 6.05
12-01-17 6.60 6.67 6.50 53,400 6.58 5.83
12-01-13 6.48 6.60 6.45 48,800 6.54 5.80
12-01-12 6.47 6.67 6.38 41,600 6.57 5.82
12-01-11 6.30 6.63 6.22 85,800 6.46 5.73
12-01-10 6.33 6.41 6.26 53,100 6.35 5.63
12-01-09 6.21 6.39 6.11 42,300 6.22 5.51
12-01-06 6.08 6.24 6.04 56,300 6.16 5.46
12-01-05 5.91 6.17 5.90 44,100 6.07 5.38
Date Open High Low Vol Cls adjCls
12-01-04 6.00 6.01 5.85 172,700 5.93 5.26
12-01-03 6.14 6.26 6.00 82,500 6.05 5.36
11-12-30 5.99 6.09 5.93 49,500 6.00 5.32
11-12-29 5.89 6.07 5.89 59,700 6.02 5.34
11-12-28 6.05 6.14 5.83 33,700 5.87 5.20
11-12-27 6.12 6.12 6.00 95,200 6.05 5.36
11-12-23 6.20 6.23 6.10 26,200 6.17 5.47
11-12-22 6.27 6.36 6.14 44,700 6.17 5.47
11-12-21 6.09 6.29 5.92 76,500 6.25 5.54
Date Open High Low Vol Cls adjCls
11-12-20 5.98 6.10 5.90 89,300 6.09 5.40
11-12-19 5.90 6.14 5.81 56,400 5.82 5.16
11-12-16 5.96 6.10 5.82 152,800 5.85 5.19
11-12-15 5.87 5.93 5.75 40,700 5.91 5.24
11-12-14 5.62 5.83 5.62 75,200 5.78 5.12
11-12-13 5.70 5.99 5.65 63,800 5.69 5.04
11-12-12 6.08 6.08 5.45 185,800 5.61 4.97
11-12-09 6.05 6.24 5.97 85,400 6.17 5.47
11-12-08 6.41 6.43 5.90 112,400 6.03 5.35
Date Open High Low Vol Cls adjCls
11-12-07 6.37 6.52 6.29 30,200 6.45 5.72
11-12-06 6.58 6.58 6.38 54,200 6.50 5.76
11-12-05 6.58 6.58 6.27 70,200 6.55 5.81
11-12-02 6.34 6.50 5.99 263,400 6.45 5.72
11-12-01 6.47 6.54 6.20 63,500 6.21 5.51
11-11-30 6.37 6.55 6.33 123,800 6.49 5.75
11-11-29 6.19 6.38 6.03 55,700 6.09 5.40
11-11-28 6.03 6.32 6.03 111,800 6.21 5.51
11-11-25 5.98 6.03 5.69 29,300 5.78 5.12
Date Open High Low Vol Cls adjCls
11-11-23 6.36 6.38 5.90 71,900 5.99 5.31
11-11-22 6.54 6.56 6.40 37,900 6.40 5.67
11-11-21 6.40 6.72 6.40 53,300 6.52 5.78
11-11-18 6.70 6.73 6.51 34,000 6.53 5.79
11-11-17 6.74 6.75 6.56 96,400 6.68 5.92
11-11-16 6.51 6.68 6.43 109,700 6.58 5.83
11-11-15 6.65 6.77 6.52 62,800 6.63 5.88
11-11-14 6.66 6.74 6.54 63,200 6.67 5.91
11-11-11 6.51 6.73 6.49 46,400 6.68 5.92
Date Open High Low Vol Cls adjCls
11-11-10 6.69 6.69 6.33 42,300 6.41 5.68
11-11-09 6.79 6.91 6.53 77,400 6.56 5.82
11-11-08 6.70 7.04 6.57 60,700 7.02 6.22
11-11-07 6.80 6.80 6.48 38,600 6.66 5.90
11-11-04 6.81 6.87 6.67 29,400 6.80 6.03
11-11-03 6.64 7.02 6.61 71,500 6.95 6.11
11-11-02 6.54 6.64 6.42 55,700 6.54 5.75
11-11-01 6.42 6.63 6.33 67,300 6.40 5.62
11-10-31 6.70 6.89 6.57 74,500 6.73 5.91
Date Open High Low Vol Cls adjCls
11-10-28 6.97 6.98 6.82 62,200 6.84 6.01
11-10-27 6.64 7.03 6.43 206,100 7.03 6.18
11-10-26 6.73 6.99 6.53 60,700 6.97 6.13
11-10-25 6.84 6.92 6.52 50,400 6.58 5.78
11-10-24 6.71 6.95 6.71 74,200 6.92 6.08
11-10-21 6.76 6.78 6.58 49,600 6.74 5.92
11-10-20 6.57 6.71 6.34 44,700 6.63 5.83
11-10-19 6.77 6.81 6.50 41,700 6.57 5.77
11-10-18 6.64 6.93 6.53 58,300 6.82 5.99
Date Open High Low Vol Cls adjCls
11-10-17 6.87 6.88 6.54 43,600 6.59 5.79
11-10-14 6.80 7.02 6.69 33,400 6.95 6.11
11-10-13 6.71 6.89 6.58 40,300 6.71 5.90
11-10-12 6.56 6.89 6.53 50,600 6.77 5.95
11-10-11 6.51 6.65 6.36 54,100 6.62 5.82
11-10-10 6.42 6.69 6.37 66,100 6.60 5.80
11-10-07 6.51 6.51 6.14 64,700 6.29 5.53
11-10-06 6.60 6.60 6.40 56,200 6.53 5.74
11-10-05 6.49 6.64 6.18 40,900 6.59 5.79
Date Open High Low Vol Cls adjCls
11-10-04 5.85 6.47 5.85 127,900 6.46 5.68
11-10-03 6.15 6.30 5.85 78,100 5.93 5.21
11-09-30 6.24 6.36 6.11 50,300 6.23 5.48
11-09-29 6.32 6.39 6.03 52,800 6.35 5.58
11-09-28 6.46 6.47 6.15 46,600 6.15 5.41
11-09-27 6.44 6.80 6.24 70,900 6.45 5.67
11-09-26 6.55 6.55 6.15 90,800 6.27 5.51
11-09-23 6.27 6.50 6.18 55,800 6.46 5.68
11-09-22 6.03 6.52 6.03 90,500 6.26 5.50
Date Open High Low Vol Cls adjCls
11-09-21 6.58 6.69 6.21 42,300 6.22 5.47
11-09-20 6.94 6.94 6.58 58,700 6.58 5.78
11-09-19 6.76 6.95 6.74 46,300 6.86 6.03
11-09-16 6.95 6.97 6.70 131,400 6.91 6.07
11-09-15 7.10 7.10 6.74 58,200 6.89 6.06
11-09-14 6.88 7.17 6.72 64,400 7.00 6.15
11-09-13 6.55 6.86 6.46 45,500 6.80 5.98
11-09-12 6.30 6.55 6.30 66,900 6.52 5.73
11-09-09 6.40 6.53 6.27 108,900 6.42 5.64
Date Open High Low Vol Cls adjCls
11-09-08 6.64 6.70 6.44 59,600 6.48 5.70
11-09-07 6.74 6.75 6.58 63,000 6.71 5.90
11-09-06 6.34 6.63 6.34 65,700 6.60 5.80
11-09-02 6.93 7.14 6.57 88,800 6.60 5.80
11-09-01 7.38 7.49 7.02 65,700 7.05 6.20
11-08-31 7.27 7.41 7.17 127,100 7.37 6.48
11-08-30 7.18 7.30 6.95 46,200 7.26 6.38
11-08-29 7.02 7.29 6.92 61,800 7.23 6.35
11-08-26 6.71 7.03 6.50 50,000 7.02 6.17
Date Open High Low Vol Cls adjCls
11-08-25 7.17 7.17 6.78 96,600 6.81 5.94
11-08-24 7.00 7.17 6.86 55,400 7.13 6.22
11-08-23 6.72 7.07 6.58 73,500 7.06 6.16
11-08-22 6.80 6.80 6.58 108,500 6.67 5.82
11-08-19 6.43 6.74 5.93 126,500 6.59 5.75
11-08-18 6.72 6.83 6.50 304,000 6.55 5.71
11-08-17 7.04 7.20 7.00 94,400 7.01 6.12
11-08-16 7.11 7.14 6.96 223,500 7.01 6.12
11-08-15 7.09 7.40 7.09 83,500 7.22 6.30
Date Open High Low Vol Cls adjCls
11-08-12 6.99 7.25 6.99 106,200 7.00 6.11
11-08-11 6.71 7.08 6.71 151,900 6.95 6.06
11-08-10 6.77 6.96 6.63 104,100 6.70 5.85
11-08-09 7.16 7.45 6.75 286,000 7.02 6.12
11-08-08 7.77 8.14 6.95 120,900 6.95 6.06
11-08-05 7.95 8.40 7.54 89,000 8.07 7.04
11-08-04 8.34 8.52 7.83 132,600 7.85 6.85
11-08-03 8.34 8.62 8.26 59,100 8.49 7.41
11-08-02 8.62 8.80 8.33 94,900 8.35 7.28
Date Open High Low Vol Cls adjCls
11-08-01 8.40 8.91 8.25 214,300 8.65 7.55
11-07-29 8.22 8.46 8.21 62,900 8.32 7.26
11-07-28 8.10 8.50 8.06 81,900 8.34 7.28
11-07-27 8.23 8.30 8.03 94,500 8.07 7.04
11-07-26 8.26 8.50 8.11 60,400 8.26 7.21
11-07-25 8.07 8.29 7.87 45,600 8.23 7.18
11-07-22 8.14 8.28 8.08 43,200 8.17 7.13
11-07-21 8.07 8.23 7.77 87,800 8.13 7.09
11-07-20 8.26 8.29 7.98 35,000 7.99 6.97
Date Open High Low Vol Cls adjCls
11-07-19 7.97 8.26 7.85 33,600 8.26 7.21
11-07-18 8.04 8.19 7.82 33,200 7.88 6.87
11-07-15 8.25 8.25 8.02 53,500 8.06 7.03
11-07-14 8.16 8.38 8.16 73,800 8.22 7.17
11-07-13 7.69 8.15 7.67 47,100 8.15 7.11
11-07-12 7.76 7.90 7.68 38,500 7.71 6.73
11-07-11 7.81 7.91 7.66 33,500 7.77 6.78
11-07-08 7.84 7.93 7.79 28,600 7.91 6.90
11-07-07 8.04 8.04 7.83 55,400 7.95 6.94
Date Open High Low Vol Cls adjCls
11-07-06 8.20 8.23 7.92 47,100 7.98 6.96
11-07-05 8.16 8.26 8.00 86,800 8.25 7.20
11-07-01 7.96 8.25 7.94 56,600 8.19 7.15
11-06-30 8.01 8.14 7.92 72,000 7.94 6.93
11-06-29 8.09 8.11 7.98 25,100 8.04 7.01
11-06-28 8.29 8.30 7.95 49,900 8.04 7.01
11-06-27 8.11 8.32 7.97 73,900 8.27 7.21
11-06-24 7.92 8.20 7.75 413,900 8.14 7.10
11-06-23 7.77 7.94 7.69 52,300 7.90 6.89
Date Open High Low Vol Cls adjCls
11-06-22 8.02 8.12 7.84 31,000 7.90 6.89
11-06-21 7.90 8.11 7.72 60,600 8.10 7.07
11-06-20 7.76 7.91 7.75 41,800 7.81 6.81
11-06-17 7.80 7.80 7.71 161,600 7.78 6.79
11-06-16 7.70 7.84 7.65 43,200 7.75 6.76
11-06-15 7.71 7.77 7.52 90,300 7.70 6.72
11-06-14 7.69 7.86 7.68 57,600 7.82 6.82
11-06-13 7.53 7.64 7.41 42,400 7.60 6.63
11-06-10 7.33 7.56 7.32 60,800 7.46 6.51
Date Open High Low Vol Cls adjCls
11-06-09 7.31 7.48 7.30 36,100 7.41 6.46
11-06-08 7.27 7.43 7.27 48,900 7.31 6.38
11-06-07 7.30 7.35 7.20 222,900 7.29 6.36
11-06-06 7.29 7.34 7.25 90,100 7.26 6.33
11-06-03 7.15 7.40 7.15 133,000 7.30 6.37
11-06-02 7.20 7.42 7.19 40,800 7.28 6.35
11-06-01 7.50 7.57 7.18 52,000 7.19 6.27
11-05-31 7.63 7.63 7.43 52,600 7.52 6.56
11-05-27 7.61 7.63 7.46 41,500 7.53 6.57
Date Open High Low Vol Cls adjCls
11-05-26 7.30 7.65 7.30 127,300 7.54 6.58
11-05-25 7.28 7.40 7.26 37,800 7.35 6.41
11-05-24 7.50 7.53 7.30 48,800 7.32 6.39
11-05-23 7.53 7.62 7.45 45,300 7.48 6.53
11-05-20 7.83 7.89 7.61 93,400 7.70 6.72
11-05-19 8.03 8.03 7.86 47,000 7.90 6.89
11-05-18 7.98 8.02 7.83 21,700 7.95 6.94
11-05-17 7.77 8.04 7.77 48,800 7.94 6.93
11-05-16 7.99 7.99 7.81 64,700 7.81 6.81
Date Open High Low Vol Cls adjCls
11-05-13 8.14 8.18 8.00 59,000 8.07 7.04
11-05-12 8.04 8.25 7.86 88,300 8.16 7.12
11-05-11 8.47 8.47 8.10 65,000 8.10 7.07
11-05-10 8.14 8.53 8.14 44,300 8.53 7.44
11-05-09 8.05 8.13 7.99 34,000 8.11 7.08
11-05-06 8.49 8.49 8.07 47,200 8.08 7.05
11-05-05 7.86 8.45 7.82 79,200 8.20 7.11
11-05-04 8.36 8.36 7.92 83,000 7.92 6.87
11-05-03 8.35 8.43 8.27 76,000 8.36 7.25
Date Open High Low Vol Cls adjCls
11-05-02 8.33 8.62 8.25 83,000 8.34 7.23
11-04-29 8.17 8.33 7.85 127,000 8.29 7.19
11-04-28 8.00 8.17 7.58 193,000 8.17 7.08
11-04-27 7.27 7.49 7.25 61,000 7.39 6.41
11-04-26 7.22 7.43 7.14 51,900 7.27 6.30
11-04-25 7.29 7.29 7.16 23,700 7.22 6.26
11-04-21 7.18 7.29 7.14 27,500 7.27 6.30
11-04-20 7.17 7.17 7.02 43,100 7.13 6.18
11-04-19 7.10 7.10 7.00 17,600 7.02 6.09
Date Open High Low Vol Cls adjCls
11-04-18 7.00 7.14 7.00 67,700 7.08 6.14
11-04-15 6.99 7.11 6.95 54,800 7.10 6.16
11-04-14 6.95 7.04 6.90 32,800 7.01 6.08
11-04-13 7.06 7.10 6.95 97,300 7.05 6.11
11-04-12 7.10 7.27 7.00 39,800 7.00 6.07
11-04-11 7.21 7.26 7.10 46,000 7.10 6.16
11-04-08 7.32 7.32 7.20 31,600 7.23 6.27
11-04-07 7.27 7.47 7.20 101,000 7.25 6.29
11-04-06 7.34 7.35 7.24 63,300 7.25 6.29
Date Open High Low Vol Cls adjCls
11-04-05 7.28 7.33 7.24 69,200 7.28 6.31
11-04-04 7.28 7.30 7.22 31,500 7.27 6.30
11-04-01 7.33 7.33 7.16 79,700 7.24 6.28
11-03-31 7.29 7.33 7.24 97,300 7.24 6.28
11-03-30 7.30 7.40 7.19 67,600 7.30 6.33
11-03-29 7.20 7.35 7.19 28,200 7.28 6.31
11-03-28 7.43 7.43 7.20 49,500 7.20 6.24
11-03-25 7.60 7.60 7.38 62,000 7.38 6.40
11-03-24 7.45 7.58 7.38 31,400 7.55 6.55
Date Open High Low Vol Cls adjCls
11-03-23 7.48 7.54 7.35 32,000 7.43 6.44
11-03-22 7.62 7.63 7.46 47,900 7.50 6.50
11-03-21 7.29 7.65 7.08 85,300 7.63 6.62
11-03-18 7.10 7.19 6.94 100,900 7.19 6.23
11-03-17 7.07 7.13 6.86 63,600 7.00 6.07
11-03-16 7.21 7.25 6.90 116,500 6.93 6.01
11-03-15 7.08 7.35 7.05 46,100 7.23 6.27
11-03-14 7.26 7.39 7.16 49,500 7.33 6.36
11-03-11 7.32 7.43 7.30 49,300 7.31 6.34
Date Open High Low Vol Cls adjCls
11-03-10 7.40 7.52 7.26 73,700 7.35 6.37
11-03-09 7.54 7.60 7.50 30,000 7.56 6.56
11-03-08 7.40 7.71 7.31 57,400 7.53 6.53
11-03-07 7.60 7.60 7.28 44,600 7.37 6.39
11-03-04 7.70 7.76 7.51 37,000 7.56 6.56
11-03-03 7.55 7.83 7.42 93,200 7.70 6.68
11-03-02 7.44 7.62 7.40 42,400 7.43 6.44
11-03-01 7.72 7.86 7.39 56,800 7.47 6.48
11-02-28 8.00 8.00 7.60 52,800 7.74 6.71
Date Open High Low Vol Cls adjCls
11-02-25 7.52 7.92 7.42 52,100 7.91 6.86
11-02-24 7.54 7.66 7.40 53,300 7.52 6.52
11-02-23 7.61 7.70 7.45 49,200 7.55 6.55
11-02-22 7.85 8.01 7.55 100,700 7.65 6.63
11-02-18 8.04 8.19 7.88 50,000 7.96 6.90
11-02-17 8.21 8.21 7.87 44,900 7.98 6.92
11-02-16 8.18 8.29 8.10 38,100 8.20 7.11
11-02-15 8.43 8.47 8.10 82,700 8.16 7.08
11-02-14 8.67 8.79 8.42 36,600 8.50 7.37
Date Open High Low Vol Cls adjCls
11-02-11 8.40 8.65 8.32 45,400 8.65 7.50
11-02-10 8.29 8.41 8.28 46,900 8.41 7.29
11-02-09 8.21 8.34 8.11 76,400 8.34 7.23
11-02-08 8.18 8.22 7.96 84,100 8.22 7.13
11-02-07 7.55 8.34 7.55 127,400 8.17 7.08
11-02-04 7.51 7.58 7.41 57,000 7.57 6.56
11-02-03 7.66 7.70 7.46 89,100 7.60 6.55
11-02-02 7.79 7.98 7.62 92,300 7.70 6.63
11-02-01 7.47 7.85 7.40 78,000 7.83 6.74
Date Open High Low Vol Cls adjCls
11-01-31 7.68 7.80 7.39 126,800 7.44 6.41
11-01-28 7.73 7.79 7.35 155,400 7.65 6.59
11-01-27 7.27 7.83 7.27 129,200 7.77 6.69
11-01-26 7.34 7.72 7.27 196,600 7.68 6.62
11-01-25 7.15 7.47 7.14 200,400 7.34 6.32
11-01-24 7.20 7.39 7.18 132,200 7.19 6.19
11-01-21 7.42 7.49 7.16 135,000 7.18 6.18
11-01-20 7.08 7.76 7.08 80,200 7.37 6.35
11-01-19 8.22 8.34 7.66 113,100 7.72 6.65
Date Open High Low Vol Cls adjCls
11-01-18 8.21 8.30 8.12 28,200 8.28 7.13
11-01-14 8.24 8.36 8.14 56,300 8.26 7.12
11-01-13 8.18 8.32 8.15 53,700 8.22 7.08
11-01-12 8.43 8.57 8.19 51,600 8.24 7.10
11-01-11 8.22 8.39 8.19 55,000 8.33 7.18
11-01-10 7.92 8.23 7.84 115,000 8.12 6.99
11-01-07 8.30 8.31 7.87 67,100 7.99 6.88
11-01-06 8.34 8.34 8.15 53,100 8.26 7.12
11-01-05 8.22 8.44 8.11 61,000 8.37 7.21
Date Open High Low Vol Cls adjCls
11-01-04 8.65 8.74 8.13 84,400 8.21 7.07
11-01-03 8.55 8.69 8.43 41,600 8.60 7.41
10-12-31 8.54 8.55 8.41 50,700 8.46 7.29
10-12-30 8.41 8.63 8.41 44,000 8.54 7.36
10-12-29 8.71 8.76 8.42 44,100 8.51 7.33
10-12-28 8.88 8.94 8.64 56,500 8.67 7.47
10-12-27 8.94 9.05 8.81 29,800 8.89 7.66
10-12-23 8.93 9.04 8.85 56,100 8.93 7.69
10-12-22 8.84 9.04 8.66 54,800 8.96 7.72
Date Open High Low Vol Cls adjCls
10-12-21 9.02 9.03 8.81 46,900 8.86 7.63
10-12-20 9.05 9.05 8.82 31,000 8.95 7.71
10-12-17 9.10 9.11 8.92 127,900 8.98 7.74
10-12-16 9.00 9.11 8.86 76,700 9.07 7.81
10-12-15 9.12 9.19 8.98 68,500 8.99 7.74
10-12-14 9.25 9.30 9.09 57,300 9.16 7.89
10-12-13 9.40 9.40 9.11 91,500 9.19 7.92
10-12-10 9.43 9.57 9.25 161,500 9.39 8.09
10-12-09 9.35 9.42 9.16 92,700 9.38 8.08
Date Open High Low Vol Cls adjCls
10-12-08 9.21 9.32 9.02 37,500 9.28 7.99
10-12-07 9.46 9.46 9.15 71,800 9.18 7.91
10-12-06 9.06 9.44 8.96 65,100 9.33 8.04
10-12-03 9.20 9.20 9.03 97,700 9.07 7.81
10-12-02 8.84 9.29 8.82 66,100 9.27 7.99
10-12-01 8.99 9.12 8.68 127,000 8.86 7.63
10-11-30 8.80 8.92 8.71 84,500 8.83 7.61
10-11-29 8.63 8.96 8.27 77,900 8.93 7.69
10-11-26 8.87 8.95 8.66 26,600 8.68 7.48
Date Open High Low Vol Cls adjCls
10-11-24 9.12 9.22 8.83 71,000 8.97 7.73
10-11-23 8.66 9.04 8.53 113,400 8.99 7.74
10-11-22 8.82 8.84 8.48 61,900 8.79 7.57
10-11-19 8.93 8.95 8.77 69,200 8.89 7.66
10-11-18 8.80 9.00 8.74 104,200 8.92 7.68
10-11-17 8.87 9.02 8.59 104,400 8.65 7.45
10-11-16 8.84 8.97 8.62 109,600 8.78 7.56
10-11-15 8.86 9.08 8.85 94,000 8.94 7.70
10-11-12 8.94 8.96 8.52 87,800 8.85 7.62
Date Open High Low Vol Cls adjCls
10-11-11 9.13 9.25 8.95 98,600 9.00 7.75
10-11-10 9.06 9.43 9.00 176,500 9.24 7.96
10-11-09 9.49 9.49 9.05 64,600 9.07 7.81
10-11-08 9.15 9.46 9.15 69,600 9.45 8.14
10-11-05 9.34 9.34 9.08 81,000 9.25 7.97
10-11-04 9.33 9.61 9.29 175,700 9.30 8.01
10-11-03 9.31 9.34 9.15 119,600 9.25 7.97
10-11-02 9.37 9.46 9.20 287,300 9.25 7.97
10-11-01 9.42 9.55 9.15 184,600 9.25 7.97
Date Open High Low Vol Cls adjCls
10-10-29 8.96 9.28 8.88 153,600 9.25 7.97
10-10-28 8.68 9.12 8.50 186,300 9.02 7.73
10-10-27 8.91 9.00 8.52 78,600 8.58 7.35
10-10-26 8.91 9.04 8.83 196,800 9.00 7.71
10-10-25 8.38 9.27 8.27 235,200 8.99 7.70
10-10-22 8.65 8.79 8.27 285,400 8.28 7.09
10-10-21 8.74 9.29 8.05 495,200 8.60 7.37
10-10-20 6.52 6.75 6.46 66,800 6.71 5.75
10-10-19 6.59 6.77 6.40 34,500 6.46 5.53
Date Open High Low Vol Cls adjCls
10-10-18 6.72 6.79 6.60 38,300 6.70 5.74
10-10-15 6.82 6.82 6.53 65,700 6.69 5.73
10-10-14 6.68 6.73 6.60 47,500 6.72 5.76
10-10-13 6.55 6.84 6.38 60,800 6.71 5.75
10-10-12 6.81 6.81 6.51 38,500 6.54 5.60
10-10-11 6.86 6.86 6.75 23,800 6.81 5.83
10-10-08 6.62 6.93 6.49 43,500 6.89 5.90
10-10-07 6.78 6.78 6.51 45,100 6.69 5.73
10-10-06 6.66 6.78 6.65 35,300 6.71 5.75
Date Open High Low Vol Cls adjCls
10-10-05 6.64 6.77 6.54 57,600 6.69 5.73
10-10-04 6.49 6.57 6.40 54,000 6.55 5.61
10-10-01 6.45 6.66 6.42 48,600 6.57 5.63
10-09-30 6.40 6.46 6.28 97,600 6.42 5.50
10-09-29 6.35 6.40 6.25 36,700 6.35 5.44
10-09-28 6.10 6.41 6.03 104,900 6.36 5.45
10-09-27 6.13 6.13 5.95 69,500 6.07 5.20
10-09-24 5.86 6.12 5.86 62,700 6.11 5.23
10-09-23 5.72 5.80 5.70 37,800 5.75 4.93
Date Open High Low Vol Cls adjCls
10-09-22 5.99 6.03 5.74 47,100 5.79 4.96
10-09-21 5.76 6.06 5.71 223,700 6.00 5.14
10-09-20 5.46 5.74 5.46 56,900 5.70 4.88
10-09-17 5.33 5.65 5.25 134,400 5.46 4.68
10-09-16 5.38 5.40 5.25 12,500 5.26 4.51
10-09-15 5.28 5.44 5.23 40,900 5.41 4.63
10-09-14 5.36 5.41 5.27 34,000 5.29 4.53
10-09-13 5.29 5.41 5.19 47,900 5.40 4.63
10-09-10 5.24 5.24 5.13 17,600 5.22 4.47
Date Open High Low Vol Cls adjCls
10-09-09 5.19 5.30 5.08 43,700 5.20 4.45
10-09-08 5.05 5.27 5.05 34,700 5.14 4.40
10-09-07 5.40 5.40 5.02 46,800 5.05 4.33
10-09-03 5.40 5.44 5.21 37,600 5.44 4.66
10-09-02 5.38 5.38 5.21 39,600 5.31 4.55
10-09-01 5.26 5.52 5.15 68,300 5.40 4.63
10-08-31 5.19 5.27 5.07 58,000 5.15 4.41
10-08-30 5.31 5.35 5.06 63,900 5.21 4.46
10-08-27 5.20 5.34 5.01 76,800 5.32 4.56
Date Open High Low Vol Cls adjCls
10-08-26 5.22 5.28 5.12 40,400 5.15 4.37
10-08-25 4.95 5.20 4.95 49,700 5.18 4.39
10-08-24 4.81 5.08 4.81 54,000 5.00 4.24
10-08-23 5.07 5.07 4.81 84,100 4.85 4.11
10-08-20 5.11 5.19 4.97 165,500 5.05 4.28
10-08-19 5.00 6.06 4.97 330,200 5.21 4.42
10-08-18 4.82 5.00 4.77 50,100 4.82 4.09
10-08-17 4.86 5.02 4.81 51,900 4.84 4.11
10-08-16 4.82 5.01 4.75 46,200 4.79 4.06
Date Open High Low Vol Cls adjCls
10-08-13 4.82 4.90 4.72 48,000 4.86 4.12
10-08-12 4.75 4.95 4.75 126,500 4.85 4.11
10-08-11 4.96 5.02 4.69 175,800 4.77 4.05
10-08-10 5.02 5.10 5.01 60,300 5.02 4.26
10-08-09 5.13 5.15 5.05 157,200 5.11 4.33
10-08-06 5.11 5.18 5.07 60,900 5.10 4.33
10-08-05 5.20 5.27 5.19 33,000 5.20 4.41
10-08-04 5.43 5.43 5.20 99,400 5.24 4.45
10-08-03 5.26 5.46 5.25 85,600 5.39 4.57
Date Open High Low Vol Cls adjCls
10-08-02 5.36 5.39 5.23 108,600 5.30 4.50
10-07-30 5.30 5.37 5.12 268,800 5.26 4.46
10-07-29 5.66 5.68 5.33 58,000 5.37 4.56
10-07-28 5.77 5.78 5.59 42,900 5.62 4.77
10-07-27 6.00 6.07 5.76 94,900 5.78 4.90
10-07-26 5.88 6.00 5.76 105,800 5.96 5.06
10-07-23 5.41 5.86 5.31 167,400 5.84 4.95
10-07-22 5.46 5.50 5.33 41,000 5.46 4.63
10-07-21 5.30 5.40 5.18 55,300 5.35 4.54
Date Open High Low Vol Cls adjCls
10-07-20 4.97 5.26 4.91 49,600 5.25 4.45
10-07-19 5.07 5.16 4.91 47,000 4.97 4.22
10-07-16 5.16 5.30 5.05 108,000 5.07 4.30
10-07-15 5.30 5.30 5.14 65,700 5.22 4.43
10-07-14 5.52 5.52 5.24 49,500 5.29 4.49
10-07-13 5.28 5.58 5.19 73,900 5.56 4.72
10-07-12 5.39 5.39 5.15 31,300 5.18 4.39
10-07-09 5.27 5.41 5.27 33,300 5.40 4.58
10-07-08 5.50 5.50 5.13 71,000 5.31 4.50
Date Open High Low Vol Cls adjCls
10-07-07 5.12 5.43 5.08 75,500 5.42 4.60
10-07-06 5.08 5.25 5.01 104,600 5.09 4.32
10-07-02 4.90 5.07 4.86 54,500 4.97 4.22
10-07-01 4.92 5.01 4.80 74,600 4.84 4.11
10-06-30 5.05 5.11 4.86 102,500 4.88 4.14
10-06-29 5.13 5.19 4.95 123,700 5.04 4.28
10-06-28 5.29 5.42 5.24 59,100 5.25 4.45
10-06-25 5.42 5.45 4.92 725,800 5.25 4.45
10-06-24 5.54 5.59 5.30 79,700 5.37 4.56
Date Open High Low Vol Cls adjCls
10-06-23 5.65 5.77 5.55 52,500 5.60 4.75
10-06-22 5.56 5.81 5.56 60,200 5.68 4.82
10-06-21 5.81 5.81 5.51 62,200 5.52 4.68
10-06-18 5.89 5.89 5.66 103,600 5.69 4.83
10-06-17 5.30 5.93 5.30 73,800 5.84 4.95
10-06-16 5.84 5.93 5.75 33,800 5.86 4.97
10-06-15 5.83 5.96 5.61 72,800 5.89 5.00
10-06-14 5.91 6.10 5.66 73,300 5.76 4.89
10-06-11 5.62 6.01 5.55 68,600 5.84 4.95
Date Open High Low Vol Cls adjCls
10-06-10 5.59 5.74 5.50 50,900 5.72 4.85
10-06-09 5.46 5.54 5.34 40,300 5.47 4.64
10-06-08 5.50 5.57 5.27 115,900 5.38 4.56
10-06-07 5.53 5.60 5.50 105,100 5.50 4.67
10-06-04 5.71 5.81 5.50 93,000 5.51 4.67
10-06-03 5.84 6.00 5.77 25,800 5.89 5.00
10-06-02 5.60 5.91 5.55 71,300 5.87 4.98
10-06-01 5.77 5.90 5.58 126,800 5.58 4.73
10-05-28 5.99 6.02 5.75 137,400 5.84 4.95
Date Open High Low Vol Cls adjCls
10-05-27 6.05 6.19 5.92 108,700 6.02 5.11
10-05-26 6.01 6.14 5.80 136,400 5.88 4.99
10-05-25 6.02 6.16 5.84 100,800 5.94 5.04
10-05-24 6.31 6.34 6.15 70,100 6.17 5.23
10-05-21 6.22 6.46 6.13 92,100 6.30 5.34
10-05-20 6.72 6.78 6.35 93,600 6.35 5.39
10-05-19 7.00 7.32 6.79 98,300 6.92 5.87
10-05-18 7.23 7.24 6.99 83,200 7.00 5.94
10-05-17 7.24 7.35 6.97 73,400 7.11 6.03
Date Open High Low Vol Cls adjCls
10-05-14 7.15 7.22 7.00 61,800 7.16 6.07
10-05-13 7.35 7.36 7.10 57,900 7.24 6.14
10-05-12 6.83 7.41 6.77 71,500 7.40 6.28
10-05-11 6.79 7.03 6.73 68,900 6.94 5.89
10-05-10 6.86 6.94 6.61 94,000 6.88 5.84
10-05-07 6.85 7.05 6.53 124,700 6.58 5.58
10-05-06 7.06 7.15 6.61 154,900 6.94 5.89
10-05-05 7.02 7.14 6.87 96,400 7.09 6.01
10-05-04 7.08 7.19 7.00 120,400 7.13 6.05
Date Open High Low Vol Cls adjCls
10-05-03 7.10 7.23 7.06 64,500 7.18 6.09
10-04-30 7.14 7.22 7.00 132,000 7.03 5.96
10-04-29 7.00 7.23 6.96 90,400 7.23 6.09
10-04-28 7.13 7.13 6.81 170,100 7.01 5.91
10-04-27 7.10 7.19 6.94 138,700 7.09 5.97
10-04-26 7.00 7.20 7.00 39,000 7.12 6.00
10-04-23 6.85 7.05 6.82 71,600 7.01 5.91
10-04-22 6.60 6.94 6.43 110,700 6.89 5.80
10-04-21 6.72 6.87 6.70 28,100 6.84 5.76
Date Open High Low Vol Cls adjCls
10-04-20 6.77 6.89 6.66 34,300 6.87 5.79
10-04-19 6.65 6.76 6.52 32,300 6.71 5.65
10-04-16 6.80 6.85 6.50 85,300 6.69 5.64
10-04-15 6.72 6.95 6.67 61,700 6.81 5.74
10-04-14 6.60 6.80 6.46 43,700 6.75 5.69
10-04-13 6.24 6.68 6.24 80,000 6.57 5.53
10-04-12 6.56 6.75 6.18 63,400 6.24 5.26
10-04-09 6.91 6.91 6.54 62,600 6.57 5.53
10-04-08 6.51 7.05 6.50 78,500 6.91 5.82
Date Open High Low Vol Cls adjCls
10-04-07 7.18 7.22 7.04 56,000 7.11 5.99
10-04-06 7.15 7.22 7.00 53,900 7.17 6.04
10-04-05 6.80 7.22 6.75 76,800 7.22 6.08
10-04-01 6.85 7.00 6.68 43,900 6.79 5.72
10-03-31 6.87 6.97 6.79 70,100 6.82 5.75
10-03-30 6.94 7.11 6.61 49,400 6.87 5.79
10-03-29 6.99 7.12 6.87 43,400 6.95 5.85
10-03-26 6.90 7.10 6.82 56,800 6.94 5.85
10-03-25 6.84 7.17 6.72 48,800 6.88 5.80
Date Open High Low Vol Cls adjCls
10-03-24 6.82 6.89 6.67 51,700 6.79 5.72
10-03-23 6.80 6.92 6.68 52,700 6.85 5.77
10-03-22 6.91 7.07 6.80 70,400 6.80 5.73
10-03-19 7.12 7.14 6.86 124,800 7.01 5.91
10-03-18 7.06 7.31 7.03 64,300 7.07 5.96
10-03-17 6.95 7.15 6.92 59,500 7.03 5.92
10-03-16 6.84 6.96 6.66 43,000 6.96 5.86
10-03-15 6.83 6.94 6.76 68,500 6.82 5.75
10-03-12 6.78 6.89 6.49 71,700 6.84 5.76
Date Open High Low Vol Cls adjCls
10-03-11 6.48 6.94 6.34 254,900 6.75 5.69
10-03-10 6.56 6.82 6.53 523,900 6.53 5.50
10-03-09 6.44 6.63 6.43 58,900 6.60 5.56
10-03-08 6.30 6.49 6.17 42,800 6.46 5.44
10-03-05 6.08 6.28 6.01 59,300 6.28 5.29
10-03-04 6.05 6.09 5.98 67,200 6.06 5.11
10-03-03 6.24 6.30 5.81 209,500 6.02 5.07
10-03-02 6.22 6.35 6.05 59,900 6.21 5.23
10-03-01 6.21 6.45 6.00 114,200 6.20 5.22
Date Open High Low Vol Cls adjCls
10-02-26 6.42 6.43 6.13 105,500 6.15 5.18
10-02-25 6.57 6.57 6.30 115,100 6.43 5.42
10-02-24 6.60 6.73 6.45 66,700 6.70 5.64
10-02-23 6.62 6.63 6.49 57,400 6.59 5.55
10-02-22 6.51 6.69 6.30 71,500 6.66 5.61
10-02-19 6.51 6.56 6.33 50,400 6.50 5.48
10-02-18 6.51 6.69 6.31 45,600 6.53 5.50
10-02-17 6.38 6.60 6.16 67,100 6.52 5.49
10-02-16 6.07 6.34 6.00 65,200 6.32 5.32
Date Open High Low Vol Cls adjCls
10-02-12 6.15 6.24 5.98 116,300 6.00 5.05
10-02-11 5.90 6.31 5.64 324,000 6.24 5.26
10-02-10 5.81 5.88 5.50 103,100 5.77 4.86
10-02-09 5.70 6.06 5.59 141,900 5.85 4.93
10-02-08 5.78 5.91 5.53 94,500 5.60 4.72
10-02-05 5.66 5.77 5.51 82,200 5.77 4.86
10-02-04 5.90 5.99 5.62 87,300 5.66 4.77
10-02-03 5.77 6.14 5.77 92,700 5.83 4.91
10-02-02 5.87 5.87 5.77 77,300 5.80 4.89
Date Open High Low Vol Cls adjCls
10-02-01 5.99 6.01 5.78 114,700 5.85 4.93
10-01-29 5.83 6.11 5.61 164,800 5.96 5.02
10-01-28 5.98 5.98 5.67 63,400 5.82 4.86
10-01-27 5.98 6.00 5.84 112,000 5.98 4.99
10-01-26 6.24 6.31 5.95 180,400 6.03 5.04
10-01-25 6.83 6.83 6.19 120,300 6.24 5.21
10-01-22 7.05 7.20 6.50 144,600 6.75 5.64
10-01-21 7.75 7.75 6.72 211,500 7.07 5.90
10-01-20 7.83 8.08 7.76 96,500 8.00 6.68
Date Open High Low Vol Cls adjCls
10-01-19 7.80 8.05 7.51 136,300 7.93 6.62
10-01-15 8.04 8.04 7.51 100,500 7.77 6.49
10-01-14 7.75 8.02 7.68 61,000 8.01 6.69
10-01-13 8.04 8.04 7.56 63,500 7.77 6.49
10-01-12 8.03 8.19 7.96 75,700 8.01 6.69
10-01-11 8.30 8.35 8.11 65,000 8.14 6.80
10-01-08 8.07 8.27 8.07 15,600 8.25 6.89
10-01-07 8.12 8.42 7.94 50,000 8.09 6.76
10-01-06 8.18 8.37 7.93 54,200 8.11 6.77
Date Open High Low Vol Cls adjCls
10-01-05 8.15 8.41 7.97 65,600 8.19 6.84
10-01-04 8.05 8.21 7.93 65,700 8.15 6.81
09-12-31 7.96 8.43 7.83 130,300 7.88 6.58
09-12-30 7.96 8.00 7.75 31,800 7.98 6.66
09-12-29 8.06 8.06 7.84 31,100 8.04 6.71
09-12-28 8.07 8.10 7.78 49,000 8.03 6.71
09-12-24 8.33 8.33 7.98 18,800 8.00 6.68
09-12-23 8.10 8.40 8.04 44,400 8.25 6.89
09-12-22 8.19 8.23 7.88 81,700 8.04 6.71
Date Open High Low Vol Cls adjCls
09-12-21 8.13 8.38 7.80 71,800 8.13 6.79
09-12-18 7.90 8.13 7.79 311,400 8.13 6.79
09-12-17 7.87 8.11 7.83 72,800 7.96 6.65
09-12-16 8.18 8.20 7.75 86,100 7.98 6.66
09-12-15 7.91 8.37 7.68 254,800 8.06 6.73
09-12-14 7.86 8.04 7.46 39,600 7.97 6.66
09-12-11 7.88 8.15 7.60 32,000 7.83 6.54
09-12-10 7.99 8.27 7.73 39,100 7.79 6.51
09-12-09 8.16 8.19 7.89 55,200 7.98 6.66
Date Open High Low Vol Cls adjCls
09-12-08 7.81 8.19 7.78 85,100 8.10 6.77
09-12-07 7.74 7.92 7.54 52,400 7.91 6.61
09-12-04 7.57 7.96 7.35 67,400 7.72 6.45
09-12-03 7.42 7.96 7.15 103,700 7.37 6.16
09-12-02 7.44 7.55 7.28 51,000 7.35 6.14
09-12-01 7.25 7.53 7.02 78,100 7.44 6.21
09-11-30 7.03 7.24 6.64 92,300 7.24 6.05
09-11-27 7.03 7.21 7.03 31,100 7.03 5.87
09-11-25 7.27 7.33 7.13 24,700 7.22 6.03
Date Open High Low Vol Cls adjCls
09-11-24 7.26 7.29 7.03 38,900 7.19 6.01
09-11-23 7.27 7.39 7.20 25,200 7.27 6.07
09-11-20 7.10 7.25 7.07 51,300 7.15 5.97
09-11-19 7.09 7.41 7.03 71,800 7.20 6.01
09-11-18 7.34 7.34 7.11 23,400 7.17 5.99
09-11-17 7.27 7.44 7.02 35,100 7.38 6.16
09-11-16 7.20 7.58 6.88 55,100 7.35 6.14
09-11-13 7.08 7.25 6.94 30,700 7.14 5.96
09-11-12 6.98 7.14 6.89 98,400 7.05 5.89
Date Open High Low Vol Cls adjCls
09-11-11 7.14 7.27 7.00 30,000 7.15 5.97
09-11-10 7.20 7.29 6.92 43,300 7.05 5.89
09-11-09 7.19 7.34 7.17 26,500 7.24 6.05
09-11-06 6.93 7.20 6.87 33,200 7.08 5.91
09-11-05 6.98 7.36 6.98 39,800 7.09 5.92
09-11-04 7.14 7.14 6.75 68,700 6.90 5.76
09-11-03 7.15 7.25 6.82 68,500 7.09 5.92
09-11-02 7.04 7.22 6.66 54,200 7.22 6.03
09-10-30 7.00 7.10 6.85 88,200 6.99 5.84
Date Open High Low Vol Cls adjCls
09-10-29 7.21 7.25 7.01 56,100 7.11 5.90
09-10-28 7.21 7.40 7.03 97,600 7.08 5.87
09-10-27 7.32 7.50 7.21 47,900 7.25 6.01
09-10-26 7.27 7.40 7.00 199,600 7.30 6.05
09-10-23 7.62 7.77 7.18 120,400 7.24 6.00
09-10-22 7.05 7.63 6.94 93,900 7.56 6.27
09-10-21 6.96 7.13 6.74 44,500 6.84 5.67
09-10-20 7.25 7.25 6.90 38,500 6.97 5.78
09-10-19 7.12 7.23 7.07 18,400 7.17 5.95
Date Open High Low Vol Cls adjCls
09-10-16 7.22 7.27 6.90 40,200 7.06 5.86
09-10-15 7.48 7.48 7.20 37,700 7.29 6.05
09-10-14 7.27 7.80 7.04 41,700 7.50 6.22
09-10-13 6.96 7.31 6.96 26,300 7.11 5.90
09-10-12 7.52 7.56 6.96 58,000 7.01 5.81
09-10-09 7.68 7.76 7.40 67,100 7.51 6.23
09-10-08 7.73 7.79 7.50 63,900 7.65 6.34
09-10-07 7.55 7.71 7.45 77,100 7.62 6.32
09-10-06 7.20 7.48 7.12 69,200 7.48 6.20
Date Open High Low Vol Cls adjCls
09-10-05 6.90 7.17 6.80 41,200 7.15 5.93
09-10-02 6.70 6.90 6.52 83,200 6.85 5.68
09-10-01 6.65 6.87 6.64 78,800 6.75 5.60
09-09-30 6.57 6.68 6.50 184,800 6.65 5.52
09-09-29 6.60 6.75 6.51 209,000 6.60 5.47
09-09-28 6.68 6.82 6.58 162,600 6.61 5.48
09-09-25 6.68 6.80 6.57 70,500 6.65 5.52
09-09-24 6.94 7.04 6.67 42,000 6.73 5.58
09-09-23 6.92 7.08 6.77 79,000 6.93 5.75
Date Open High Low Vol Cls adjCls
09-09-22 7.14 7.26 6.87 35,100 6.88 5.71
09-09-21 7.00 7.18 6.93 57,100 7.04 5.84
09-09-18 7.06 7.18 6.88 108,800 7.13 5.91
09-09-17 7.09 7.15 6.92 54,900 7.03 5.83
09-09-16 6.88 7.20 6.60 65,100 7.10 5.89
09-09-15 6.90 6.96 6.73 71,000 6.83 5.66
09-09-14 6.90 7.00 6.71 83,100 6.90 5.72
09-09-11 7.15 7.23 6.79 47,100 6.95 5.76
09-09-10 6.96 7.31 6.93 40,900 7.09 5.88
Date Open High Low Vol Cls adjCls
09-09-09 6.95 7.29 6.95 288,400 6.99 5.80
09-09-08 7.22 7.31 6.77 61,900 6.98 5.79
09-09-04 6.88 7.15 6.85 26,500 7.14 5.92
09-09-03 7.04 7.13 6.62 70,000 6.89 5.71
09-09-02 6.95 7.20 6.83 32,500 7.01 5.81
09-09-01 7.35 7.67 6.96 63,100 7.00 5.81
09-08-31 7.69 7.78 7.30 62,200 7.40 6.14
09-08-28 8.28 8.28 7.66 56,000 7.78 6.45
09-08-27 8.20 8.20 7.88 33,500 8.19 6.75
Date Open High Low Vol Cls adjCls
09-08-26 8.13 8.20 7.93 50,600 8.06 6.64
09-08-25 8.42 8.46 8.08 75,600 8.11 6.68
09-08-24 8.45 8.48 8.21 60,800 8.27 6.82
09-08-21 7.82 8.46 7.67 155,900 8.40 6.92
09-08-20 6.89 7.71 6.89 106,700 7.66 6.31
09-08-19 6.81 7.05 6.44 36,200 6.90 5.69
09-08-18 6.57 7.00 6.50 44,900 6.96 5.74
09-08-17 6.83 6.88 6.41 31,700 6.53 5.38
09-08-14 6.72 7.10 6.63 68,800 7.00 5.77
Date Open High Low Vol Cls adjCls
09-08-13 6.64 7.06 6.40 43,600 6.71 5.53
09-08-12 6.43 6.66 6.36 57,700 6.60 5.44
09-08-11 6.34 6.67 6.20 46,700 6.40 5.28
09-08-10 6.27 6.42 6.15 26,400 6.37 5.25
09-08-07 5.95 6.50 5.84 72,100 6.34 5.23
09-08-06 6.11 6.34 5.78 55,200 5.80 4.78
09-08-05 6.96 6.96 5.85 76,200 5.95 4.90
09-08-04 6.79 7.19 6.47 72,800 6.96 5.74
09-08-03 6.56 6.87 6.31 79,400 6.85 5.65
Date Open High Low Vol Cls adjCls
09-07-31 6.05 6.62 6.02 57,200 6.49 5.35
09-07-30 6.18 6.35 6.02 58,700 6.11 5.04
09-07-29 6.25 6.37 5.98 27,400 6.04 4.98
09-07-28 6.38 6.39 6.10 26,100 6.32 5.21
09-07-27 6.00 6.39 6.00 20,100 6.30 5.19
09-07-24 5.84 5.99 5.84 34,700 5.99 4.94
09-07-23 5.83 5.97 5.77 114,200 5.93 4.89
09-07-22 5.83 5.89 5.74 92,000 5.85 4.82
09-07-21 5.97 6.07 5.80 101,800 5.86 4.83
Date Open High Low Vol Cls adjCls
09-07-20 5.88 6.20 5.54 81,600 5.90 4.86
09-07-17 5.85 5.87 5.50 33,100 5.83 4.81
09-07-16 5.77 5.85 5.53 47,900 5.82 4.80
09-07-15 5.41 5.84 5.39 70,600 5.80 4.78
09-07-14 5.51 5.52 5.27 36,500 5.31 4.38
09-07-13 5.15 5.54 5.08 58,800 5.53 4.56
09-07-10 5.11 5.21 5.05 47,200 5.08 4.19
09-07-09 5.30 5.30 5.11 51,100 5.14 4.24
09-07-08 5.39 5.43 5.12 65,000 5.23 4.31
Date Open High Low Vol Cls adjCls
09-07-07 5.17 5.42 5.15 72,400 5.34 4.40
09-07-06 5.25 5.34 5.15 62,600 5.15 4.24
09-07-02 5.63 5.90 5.26 115,700 5.29 4.36
09-07-01 5.53 6.00 5.52 117,400 5.72 4.71
09-06-30 5.25 5.70 5.20 299,400 5.45 4.49
09-06-29 4.86 4.95 4.57 69,400 4.82 3.97
09-06-26 4.55 4.94 4.48 263,100 4.86 4.01
09-06-25 4.30 4.61 4.27 76,900 4.61 3.80
09-06-24 4.51 4.53 4.31 66,600 4.34 3.58
Date Open High Low Vol Cls adjCls
09-06-23 4.44 4.67 4.31 63,100 4.45 3.67
09-06-22 4.62 4.74 4.35 74,900 4.40 3.63
09-06-19 4.73 4.76 4.60 87,500 4.69 3.87
09-06-18 4.66 4.73 4.54 26,900 4.61 3.80
09-06-17 4.60 4.82 4.56 44,900 4.68 3.86
09-06-16 4.34 4.90 4.34 49,100 4.58 3.78
09-06-15 4.64 4.85 4.15 133,300 4.34 3.58
09-06-12 4.85 4.90 4.60 87,500 4.75 3.92
09-06-11 5.05 5.19 4.85 47,100 4.87 4.01
Date Open High Low Vol Cls adjCls
09-06-10 5.08 5.08 4.75 71,700 5.01 4.13
09-06-09 5.16 5.20 4.91 24,000 5.00 4.12
09-06-08 5.12 5.25 4.96 38,900 5.09 4.20
09-06-05 5.46 5.46 5.16 30,800 5.22 4.30
09-06-04 5.32 5.44 5.20 47,800 5.41 4.46
09-06-03 5.10 5.33 5.10 21,100 5.26 4.34
09-06-02 5.24 5.39 5.00 90,600 5.15 4.24
09-06-01 4.97 5.40 4.83 83,300 5.26 4.34
09-05-29 4.72 4.90 4.51 72,100 4.86 4.01
Date Open High Low Vol Cls adjCls
09-05-28 4.64 4.71 4.50 50,300 4.69 3.87
09-05-27 4.63 4.73 4.53 45,000 4.57 3.77
09-05-26 4.46 5.06 4.46 107,800 4.67 3.85
09-05-22 4.75 4.81 4.47 30,700 4.47 3.68
09-05-21 4.72 4.82 4.59 66,600 4.72 3.89
09-05-20 5.09 5.31 4.68 92,400 4.72 3.89
09-05-19 5.29 5.29 5.00 39,700 5.01 4.13
09-05-18 5.14 5.40 5.14 30,900 5.33 4.39
09-05-15 5.15 5.25 5.00 60,400 5.05 4.16
Date Open High Low Vol Cls adjCls
09-05-14 5.05 5.44 4.93 81,100 5.12 4.22
09-05-13 5.15 5.25 4.95 105,400 4.96 4.09
09-05-12 5.49 5.73 5.16 72,900 5.20 4.29
09-05-11 5.56 5.56 5.28 42,800 5.46 4.50
09-05-08 5.46 5.70 5.36 90,300 5.70 4.70
09-05-07 5.65 5.65 5.27 131,100 5.30 4.37
09-05-06 5.58 5.65 5.48 76,900 5.52 4.55
09-05-05 5.91 6.05 5.40 173,300 5.51 4.54
09-05-04 5.68 6.00 5.66 100,600 5.82 4.80
Date Open High Low Vol Cls adjCls
09-05-01 5.61 5.81 5.57 44,700 5.59 4.61
09-04-30 6.19 6.20 5.61 119,300 5.61 4.58
09-04-29 6.11 6.51 5.81 123,800 6.11 4.99
09-04-28 5.51 6.43 5.44 130,400 6.02 4.92
09-04-27 5.66 5.80 5.51 103,900 5.61 4.58
09-04-24 5.58 5.93 5.27 161,300 5.81 4.75
09-04-23 5.75 5.93 5.31 246,100 5.49 4.48
09-04-22 5.44 6.15 5.44 135,400 5.98 4.89
09-04-21 5.33 5.74 5.32 85,100 5.58 4.56
Date Open High Low Vol Cls adjCls
09-04-20 5.94 5.94 5.26 87,000 5.35 4.37
09-04-17 5.79 6.20 5.55 75,700 6.13 5.01
09-04-16 5.59 5.80 5.35 77,800 5.76 4.71
09-04-15 5.23 5.52 5.22 24,900 5.50 4.49
09-04-14 5.32 5.45 5.15 282,500 5.26 4.30
09-04-13 5.78 5.78 5.42 48,800 5.53 4.52
09-04-09 5.69 6.06 5.69 86,900 5.87 4.80
09-04-08 5.22 5.52 5.14 46,400 5.51 4.50
09-04-07 5.53 5.67 5.15 63,000 5.15 4.21
Date Open High Low Vol Cls adjCls
09-04-06 5.94 5.94 5.50 65,700 5.66 4.62
09-04-03 6.00 6.25 5.76 59,100 6.03 4.93
09-04-02 5.60 6.31 5.60 109,900 5.94 4.85
09-04-01 5.15 5.32 5.13 31,800 5.32 4.35
09-03-31 5.26 5.55 5.13 60,300 5.17 4.22
09-03-30 5.15 5.23 5.05 55,500 5.15 4.21
09-03-27 5.37 5.37 5.10 62,500 5.15 4.21
09-03-26 5.40 5.50 5.14 60,100 5.50 4.49
09-03-25 5.04 5.39 5.04 65,900 5.27 4.31
Date Open High Low Vol Cls adjCls
09-03-24 5.30 5.46 4.88 62,500 5.00 4.08
09-03-23 4.67 5.39 4.52 109,800 5.39 4.40
09-03-20 4.89 4.93 4.41 75,300 4.47 3.65
09-03-19 5.25 5.31 4.77 33,200 4.82 3.94
09-03-18 4.86 5.17 4.86 84,700 5.17 4.22
09-03-17 4.68 4.90 4.61 88,900 4.88 3.99
09-03-16 5.26 5.33 4.65 56,000 4.70 3.84
09-03-13 4.68 5.48 4.65 126,900 5.13 4.19
09-03-12 3.64 4.59 3.64 65,000 4.57 3.73
Date Open High Low Vol Cls adjCls
09-03-11 3.90 4.05 3.68 32,400 3.68 3.01
09-03-10 3.41 4.17 3.41 85,400 3.87 3.16
09-03-09 3.29 3.37 3.24 46,800 3.29 2.69
09-03-06 3.18 3.33 3.18 75,100 3.32 2.71
09-03-05 3.15 3.19 3.08 72,400 3.12 2.55
09-03-04 3.16 3.68 3.11 67,800 3.27 2.67
09-03-03 3.13 3.34 2.92 90,600 3.09 2.52
09-03-02 2.75 3.83 2.75 252,400 3.09 2.52
09-02-27 3.63 3.64 3.35 88,000 3.52 2.88
Date Open High Low Vol Cls adjCls
09-02-26 3.79 4.01 3.70 74,300 3.70 3.02
09-02-25 4.08 4.11 3.77 121,700 3.78 3.09
09-02-24 4.15 4.32 4.10 79,800 4.11 3.36
09-02-23 4.56 4.60 3.96 167,900 4.08 3.33
09-02-20 4.70 4.78 4.33 113,200 4.52 3.69
09-02-19 4.92 5.01 4.78 56,300 4.78 3.90
09-02-18 5.01 5.12 4.73 43,600 4.85 3.96
09-02-17 5.08 5.46 4.94 74,700 4.94 4.04
09-02-13 5.08 5.33 5.08 45,000 5.27 4.31
Date Open High Low Vol Cls adjCls
09-02-12 5.11 5.31 4.90 51,600 5.08 4.15
09-02-11 5.29 5.47 5.15 35,800 5.25 4.29
09-02-10 5.72 6.06 5.21 72,500 5.24 4.28
09-02-09 5.78 6.07 5.74 45,200 5.74 4.69
09-02-06 5.43 5.98 5.43 58,000 5.86 4.79
09-02-05 5.69 5.78 5.41 42,500 5.45 4.45
09-02-04 5.93 6.25 5.72 50,800 5.73 4.68
09-02-03 5.58 6.05 5.47 109,100 5.93 4.84
09-02-02 4.50 5.68 4.47 81,000 5.60 4.57
Date Open High Low Vol Cls adjCls
09-01-30 5.20 5.20 4.53 93,300 4.55 3.72
09-01-29 5.53 5.63 5.09 60,800 5.14 4.16
09-01-28 5.54 5.75 5.40 40,900 5.69 4.60
09-01-27 5.61 5.63 5.25 85,000 5.47 4.43
09-01-26 5.25 5.75 5.25 38,800 5.63 4.55
09-01-23 5.19 5.83 5.12 96,600 5.24 4.24
09-01-22 5.66 5.85 5.15 95,300 5.33 4.31
09-01-21 5.49 6.29 5.14 77,400 6.18 5.00
09-01-20 5.92 6.00 5.44 48,200 5.44 4.40
Date Open High Low Vol Cls adjCls
09-01-16 6.83 6.83 5.85 81,600 6.02 4.87
09-01-15 5.64 6.89 5.44 115,700 6.89 5.57
09-01-14 6.19 6.48 5.59 58,400 5.64 4.56
09-01-13 5.82 6.52 5.77 58,800 6.35 5.14
09-01-12 6.03 6.25 5.86 61,900 5.86 4.74
09-01-09 6.78 6.93 6.06 46,800 6.06 4.90
09-01-08 6.02 6.81 5.90 65,200 6.80 5.50
09-01-07 6.77 6.78 5.85 96,700 6.07 4.91
09-01-06 5.94 7.12 5.60 193,300 6.93 5.61
Date Open High Low Vol Cls adjCls
09-01-05 7.29 7.39 6.93 37,900 7.00 5.66
09-01-02 6.91 7.39 6.91 34,000 7.24 5.86
08-12-31 7.10 7.16 6.51 85,600 6.87 5.56
08-12-30 6.87 7.10 6.70 33,900 7.02 5.68
08-12-29 7.00 7.15 6.75 23,700 6.79 5.49
08-12-26 7.00 7.14 6.85 32,600 7.01 5.67
08-12-24 6.80 7.10 6.80 24,100 7.07 5.72
08-12-23 6.76 7.02 6.60 55,300 6.81 5.51
08-12-22 6.50 6.70 6.16 152,500 6.70 5.42
Date Open High Low Vol Cls adjCls
08-12-19 6.41 6.87 6.01 134,200 6.48 5.24
08-12-18 6.43 6.49 6.07 52,200 6.18 5.00
08-12-17 5.90 6.60 5.76 108,700 6.46 5.23
08-12-16 5.78 6.25 5.66 105,200 6.02 4.87
08-12-15 5.93 5.96 5.53 38,100 5.67 4.59
08-12-12 5.47 6.07 5.25 80,000 5.89 4.76
08-12-11 5.91 6.25 5.18 63,000 5.47 4.43
08-12-10 6.08 6.45 5.70 77,700 5.99 4.85
08-12-09 6.47 6.88 5.99 93,400 6.02 4.87
Date Open High Low Vol Cls adjCls
08-12-08 6.29 6.71 5.98 83,200 6.60 5.34
08-12-05 5.79 6.20 5.17 74,600 6.19 5.01
08-12-04 5.95 6.46 5.69 68,400 5.90 4.77
08-12-03 5.74 6.28 5.42 83,400 6.05 4.89
08-12-02 5.91 6.11 5.61 96,100 5.97 4.83
08-12-01 6.80 6.80 5.68 91,800 5.73 4.64
08-11-28 6.54 6.87 6.14 21,400 6.87 5.56
08-11-26 5.97 6.88 5.78 98,200 6.68 5.40
08-11-25 6.31 6.43 5.83 96,000 6.19 5.01
Date Open High Low Vol Cls adjCls
08-11-24 5.91 6.40 5.60 160,600 6.22 5.03
08-11-21 4.74 5.95 4.64 234,100 5.81 4.70
08-11-20 4.53 4.95 4.25 98,500 4.60 3.72
08-11-19 5.51 5.51 4.51 138,600 4.54 3.67
08-11-18 5.84 5.87 5.16 90,400 5.51 4.46
08-11-17 6.05 6.10 5.65 46,600 5.83 4.72
08-11-14 6.79 6.92 6.05 87,800 6.11 4.94
08-11-13 5.65 7.00 5.26 160,500 6.97 5.64
08-11-12 6.12 6.16 5.55 93,100 5.60 4.53
Date Open High Low Vol Cls adjCls
08-11-11 6.60 6.72 6.24 72,000 6.24 5.05
08-11-10 7.14 7.37 6.63 32,100 6.65 5.38
08-11-07 6.99 7.20 6.76 57,200 6.90 5.58
08-11-06 7.19 7.24 6.87 49,800 6.89 5.57
08-11-05 7.51 7.83 7.14 121,100 7.26 5.87
08-11-04 7.56 7.71 7.06 153,800 7.65 6.19
08-11-03 7.85 7.87 6.84 76,900 7.40 5.99
08-10-31 7.15 7.85 6.83 107,100 7.85 6.35
08-10-30 6.85 7.20 5.79 86,600 7.20 5.82
Date Open High Low Vol Cls adjCls
08-10-29 6.38 6.71 6.16 77,200 6.58 5.28
08-10-28 6.19 6.51 5.54 196,400 6.39 5.13
08-10-27 6.05 6.42 6.00 174,700 6.05 4.86
08-10-24 5.05 6.21 5.05 150,900 6.13 4.92
08-10-23 5.63 6.16 5.02 194,800 5.53 4.44
08-10-22 5.62 5.89 5.43 156,600 5.46 4.38
08-10-21 6.28 6.41 5.66 118,300 5.85 4.70
08-10-20 6.28 6.54 5.92 124,500 6.36 5.11
08-10-17 5.67 6.65 5.62 251,000 6.03 4.84
Date Open High Low Vol Cls adjCls
08-10-16 5.93 6.09 5.42 195,200 5.92 4.75
08-10-15 6.11 6.46 5.81 148,800 5.85 4.70
08-10-14 7.50 7.64 6.07 158,800 6.25 5.02
08-10-13 6.98 7.47 6.84 215,000 7.43 5.96
08-10-10 5.01 6.97 5.01 231,800 6.84 5.49
08-10-09 6.16 6.27 5.29 173,100 5.36 4.30
08-10-08 5.99 6.30 5.55 150,700 6.02 4.83
08-10-07 6.75 6.81 6.11 78,900 6.14 4.93
08-10-06 6.80 6.92 6.00 192,300 6.62 5.31
Date Open High Low Vol Cls adjCls
08-10-03 7.51 8.21 6.92 96,400 6.93 5.56
08-10-02 7.82 8.28 7.35 101,600 7.40 5.94
08-10-01 8.16 8.16 7.69 114,900 7.87 6.32
08-09-30 8.53 8.60 7.88 194,400 8.27 6.64
08-09-29 8.76 8.76 8.40 228,900 8.50 6.82
08-09-26 8.92 9.09 8.67 104,200 8.95 7.19
08-09-25 8.85 9.24 8.81 128,500 9.11 7.31
08-09-24 8.90 9.22 8.77 92,200 8.77 7.04
08-09-23 9.51 9.51 8.85 126,100 8.88 7.13
Date Open High Low Vol Cls adjCls
08-09-22 10.00 10.12 9.35 209,900 9.49 7.62
08-09-19 9.95 10.49 9.60 639,200 10.04 8.06
08-09-18 8.64 9.69 8.34 460,500 9.68 7.77
08-09-17 8.98 9.25 8.35 203,000 8.45 6.78
08-09-16 8.27 8.94 8.25 332,100 8.94 7.18
08-09-15 8.85 9.24 8.43 108,500 8.49 6.82
08-09-12 9.29 9.30 9.13 79,800 9.27 7.44
08-09-11 9.53 9.88 9.03 179,200 9.37 7.52
08-09-10 9.23 9.84 8.58 144,300 9.68 7.77
Date Open High Low Vol Cls adjCls
08-09-09 9.20 9.58 8.99 145,400 9.05 7.27
08-09-08 9.01 9.23 8.92 149,900 9.16 7.35
08-09-05 8.69 9.02 8.57 118,000 8.63 6.93
08-09-04 9.24 9.38 8.66 155,000 8.73 7.01
08-09-03 8.58 9.45 8.58 183,200 9.30 7.47
08-09-02 8.76 8.94 8.52 70,400 8.58 6.89
08-08-29 9.10 9.10 8.56 81,900 8.63 6.93
08-08-28 8.79 9.12 8.69 107,100 9.12 7.32
08-08-27 8.47 8.84 8.47 105,800 8.80 6.94
Date Open High Low Vol Cls adjCls
08-08-26 8.69 8.85 8.40 206,700 8.49 6.70
08-08-25 8.92 9.08 8.68 94,000 8.68 6.85
08-08-22 8.50 9.09 8.36 183,200 8.98 7.09
08-08-21 8.55 8.68 8.35 253,800 8.43 6.65
08-08-20 7.85 8.69 7.85 393,200 8.69 6.86
08-08-19 7.90 8.09 7.85 195,900 7.86 6.20
08-08-18 8.13 8.36 7.97 266,700 8.00 6.31
08-08-15 7.75 8.11 7.69 492,600 8.08 6.38
08-08-14 7.25 8.20 7.02 1,259,300 7.45 5.88
Date Open High Low Vol Cls adjCls
08-08-13 10.47 10.85 10.35 55,100 10.64 8.40
08-08-12 10.68 10.80 9.93 123,900 10.52 8.30
08-08-11 10.20 10.91 9.94 127,200 10.73 8.47
08-08-08 9.38 10.27 9.38 109,600 10.20 8.05
08-08-07 9.78 9.89 9.41 74,500 9.42 7.43
08-08-06 9.78 9.88 9.42 46,100 9.84 7.77
08-08-05 9.16 9.85 9.16 78,500 9.83 7.76
08-08-04 9.21 9.23 8.96 64,200 9.00 7.10
08-08-01 9.35 9.39 9.10 88,900 9.20 7.26
Date Open High Low Vol Cls adjCls
08-07-31 9.79 9.94 9.21 129,900 9.23 7.28
08-07-30 10.18 10.36 9.86 153,300 9.89 7.80
08-07-29 9.29 10.17 9.13 83,500 10.08 7.95
08-07-28 9.68 9.68 9.18 73,700 9.26 7.31
08-07-25 9.51 9.92 9.51 74,400 9.73 7.68
08-07-24 9.59 9.68 9.36 79,200 9.41 7.43
08-07-23 9.79 9.96 9.53 106,000 9.55 7.54
08-07-22 9.02 9.80 9.02 113,500 9.78 7.72
08-07-21 9.10 9.29 8.86 86,600 9.08 7.17
Date Open High Low Vol Cls adjCls
08-07-18 9.46 9.46 8.91 218,000 9.07 7.16
08-07-17 9.34 9.49 9.02 477,500 9.46 7.47
08-07-16 8.84 9.29 8.68 160,100 9.25 7.30
08-07-15 8.69 9.00 8.40 208,800 8.82 6.96
08-07-14 8.87 8.90 8.66 127,600 8.82 6.96
08-07-11 8.56 8.93 8.37 151,000 8.77 6.92
08-07-10 8.51 8.75 8.32 174,700 8.65 6.83
08-07-09 8.50 8.74 8.37 152,200 8.47 6.68
08-07-08 7.82 8.48 7.76 176,900 8.48 6.69
Date Open High Low Vol Cls adjCls
08-07-07 7.81 8.17 7.78 151,800 7.80 6.16
08-07-03 7.67 7.94 7.61 96,900 7.75 6.12
08-07-02 7.80 8.03 7.60 179,000 7.65 6.04
08-07-01 8.02 8.13 7.73 189,800 7.81 6.16
08-06-30 8.08 8.28 8.04 188,300 8.12 6.41
08-06-27 8.50 8.57 8.14 366,300 8.16 6.44
08-06-26 8.80 9.10 8.37 274,900 8.50 6.71
08-06-25 8.97 9.17 8.84 185,600 8.93 7.05
08-06-24 8.95 9.19 8.94 198,600 8.97 7.08
Date Open High Low Vol Cls adjCls
08-06-23 9.11 9.17 8.90 129,300 8.92 7.04
08-06-20 9.16 9.41 8.93 199,400 9.02 7.12
08-06-19 9.03 9.23 8.87 114,500 9.20 7.26
08-06-18 9.38 9.58 9.00 176,200 9.01 7.11
08-06-17 9.68 9.70 9.38 101,800 9.46 7.47
08-06-16 9.68 9.97 9.52 162,500 9.66 7.62
08-06-13 9.63 9.91 9.54 102,000 9.91 7.82
08-06-12 9.78 10.02 9.52 175,000 9.55 7.54
08-06-11 10.05 10.26 9.68 146,000 9.69 7.65
Date Open High Low Vol Cls adjCls
08-06-10 9.94 10.20 9.93 200,200 10.09 7.96
08-06-09 9.60 10.13 9.40 307,000 10.03 7.92
08-06-06 10.04 10.15 9.56 227,200 9.56 7.54
08-06-05 9.83 10.16 9.82 219,300 10.13 7.99
08-06-04 10.15 10.22 9.62 234,800 9.82 7.75
08-06-03 10.41 10.61 9.97 283,600 10.22 8.06
08-06-02 10.58 10.69 10.25 201,000 10.35 8.17
08-05-30 10.69 10.79 10.63 118,500 10.64 8.40
08-05-29 10.64 10.84 10.55 96,400 10.66 8.41
Date Open High Low Vol Cls adjCls
08-05-28 10.80 10.80 10.46 95,700 10.67 8.42
08-05-27 10.33 10.80 10.33 93,600 10.73 8.47
08-05-23 10.51 10.55 10.27 119,600 10.34 8.16
08-05-22 10.51 10.89 10.51 95,700 10.56 8.33
08-05-21 10.84 11.06 10.42 134,400 10.51 8.29
08-05-20 10.63 10.80 10.46 205,500 10.79 8.51
08-05-19 11.09 11.15 10.64 201,100 10.65 8.40
08-05-16 10.92 11.09 10.50 118,900 11.02 8.70
08-05-15 10.82 11.15 10.55 114,200 10.85 8.56
Date Open High Low Vol Cls adjCls
08-05-14 10.92 11.11 10.80 116,400 10.83 8.55
08-05-13 11.00 11.06 10.83 112,800 10.83 8.55
08-05-12 10.79 11.00 10.54 197,600 10.98 8.66
08-05-09 10.33 10.79 10.30 120,900 10.75 8.48
08-05-08 10.69 10.77 10.13 229,300 10.48 8.27
08-05-07 10.92 10.95 10.61 102,100 10.62 8.38
08-05-06 10.77 10.99 10.72 189,000 10.89 8.59
08-05-05 10.74 10.91 10.72 135,100 10.85 8.56
08-05-02 10.95 10.95 10.72 235,900 10.80 8.52
Date Open High Low Vol Cls adjCls
08-05-01 10.97 11.18 10.75 162,000 10.98 8.55
08-04-30 11.14 11.28 10.89 134,200 10.96 8.53
08-04-29 11.35 11.36 10.96 168,000 11.08 8.62
08-04-28 11.19 12.08 11.19 328,900 11.34 8.83
08-04-25 11.88 11.97 11.26 243,900 11.53 8.97
08-04-24 10.85 12.14 10.85 355,100 11.81 9.19
08-04-23 12.87 12.87 11.90 342,800 12.11 9.43
08-04-22 13.19 13.40 12.77 233,600 12.98 10.10
08-04-21 13.00 13.36 13.00 276,200 13.28 10.34
Date Open High Low Vol Cls adjCls
08-04-18 13.44 13.50 13.00 137,200 13.05 10.16
08-04-17 13.23 13.41 13.09 107,300 13.12 10.21
08-04-16 13.29 13.65 13.26 125,600 13.38 10.41
08-04-15 13.06 13.39 12.76 327,400 13.13 10.22
08-04-14 12.99 13.46 12.90 104,300 13.00 10.12
08-04-11 13.28 13.57 12.97 168,400 13.02 10.13
08-04-10 13.24 13.69 13.19 79,000 13.47 10.48
08-04-09 13.63 13.77 13.21 148,000 13.22 10.29
08-04-08 13.70 14.05 13.52 103,400 13.59 10.58
Date Open High Low Vol Cls adjCls
08-04-07 14.09 14.20 13.81 95,300 13.84 10.77
08-04-04 13.90 14.15 13.84 169,300 14.00 10.90
08-04-03 13.92 14.03 13.66 166,900 13.86 10.79
08-04-02 13.99 14.41 13.85 146,200 14.07 10.95
08-04-01 13.61 14.09 13.30 329,000 14.02 10.91
08-03-31 13.29 13.99 13.10 385,500 13.21 10.28
08-03-28 14.82 15.07 14.57 321,200 14.69 11.43
08-03-27 15.15 15.30 14.73 60,900 14.79 11.51
08-03-26 15.17 15.27 14.88 76,100 15.11 11.76
Date Open High Low Vol Cls adjCls
08-03-25 13.98 15.55 13.98 369,800 15.30 11.91
08-03-24 13.38 14.19 13.38 161,500 13.95 10.86
08-03-20 13.62 13.90 13.24 344,200 13.35 10.39
08-03-19 13.75 13.94 13.44 138,000 13.44 10.46
08-03-18 12.74 13.94 12.65 205,300 13.85 10.78
08-03-17 12.37 12.87 12.34 160,700 12.42 9.67
08-03-14 13.25 13.25 12.58 129,500 12.74 9.92
08-03-13 12.75 13.24 12.71 135,700 13.16 10.24
08-03-12 13.11 13.27 12.85 127,900 12.87 10.02
Date Open High Low Vol Cls adjCls
08-03-11 12.75 13.10 12.61 153,000 13.09 10.19
08-03-10 12.75 12.83 12.50 130,800 12.58 9.79
08-03-07 12.76 13.57 12.64 217,100 12.75 9.92
08-03-06 13.58 13.72 12.91 132,500 12.91 10.05
08-03-05 13.53 13.82 13.42 128,100 13.68 10.65
08-03-04 13.15 13.63 13.09 171,300 13.48 10.49
08-03-03 13.33 13.71 13.00 186,900 13.26 10.32
08-02-29 13.59 13.81 13.25 193,900 13.29 10.34
08-02-28 13.82 14.16 13.66 416,800 13.70 10.66
Date Open High Low Vol Cls adjCls
08-02-27 14.07 14.30 13.80 126,900 13.84 10.77
08-02-26 13.17 13.99 13.17 150,100 13.91 10.83
08-02-25 12.63 13.49 12.63 163,000 13.41 10.44
08-02-22 12.58 12.93 12.28 201,700 12.60 9.81
08-02-21 13.54 13.97 12.48 272,600 12.52 9.75
08-02-20 13.14 13.53 12.89 188,100 13.41 10.44
08-02-19 13.38 13.66 12.77 250,400 13.20 10.27
08-02-15 12.96 13.32 12.92 157,400 13.20 10.27
08-02-14 13.85 14.03 12.85 232,600 13.01 10.13
Date Open High Low Vol Cls adjCls
08-02-13 12.95 13.99 12.95 315,900 13.83 10.76
08-02-12 12.88 13.07 12.74 169,300 12.80 9.96
08-02-11 12.61 12.90 12.41 197,100 12.79 9.96
08-02-08 12.01 12.86 12.01 174,400 12.55 9.77
08-02-07 12.12 12.56 11.96 260,700 12.34 9.60
08-02-06 12.26 13.06 12.13 214,600 12.22 9.51
08-02-05 13.00 13.32 12.12 278,900 12.14 9.45
08-02-04 13.28 13.35 12.90 252,000 13.26 10.32
08-02-01 12.49 13.36 12.28 332,400 13.02 10.13
Date Open High Low Vol Cls adjCls
08-01-31 11.88 12.35 11.81 244,000 12.28 9.44
08-01-30 12.39 12.63 11.91 194,900 12.00 9.23
08-01-29 12.65 12.67 12.20 176,200 12.50 9.61
08-01-28 12.29 12.75 11.82 271,300 12.60 9.69
08-01-25 12.18 12.71 12.18 166,500 12.29 9.45
08-01-24 11.78 12.72 11.77 317,600 12.07 9.28
08-01-23 11.56 12.75 11.46 356,000 12.58 9.67
08-01-22 12.11 12.79 11.60 348,000 11.89 9.14
08-01-18 11.87 12.27 11.58 256,600 12.04 9.26
Date Open High Low Vol Cls adjCls
08-01-17 12.37 12.64 11.76 225,900 11.87 9.13
08-01-16 11.37 12.73 11.37 458,900 12.36 9.50
08-01-15 12.09 12.24 11.29 282,400 11.37 8.74
08-01-14 11.70 12.55 11.69 271,300 12.28 9.44
08-01-11 12.05 12.36 11.45 467,300 11.62 8.93
08-01-10 10.79 13.47 10.40 1,599,400 12.34 9.49
08-01-09 15.41 15.49 8.12 2,733,800 11.43 8.79
08-01-08 17.45 17.62 16.12 247,800 16.17 12.43
08-01-07 17.07 17.76 16.78 202,500 17.40 13.38
Date Open High Low Vol Cls adjCls
08-01-04 18.20 18.39 16.88 271,900 16.97 13.05
08-01-03 17.61 18.65 17.48 354,500 18.41 14.15
08-01-02 18.42 18.44 17.35 353,700 17.54 13.49
07-12-31 18.27 18.64 18.02 265,300 18.20 13.99
07-12-28 19.36 19.56 18.33 160,400 18.40 14.15
07-12-27 19.62 19.93 18.94 206,500 19.13 14.71
07-12-26 19.40 19.91 19.23 280,500 19.62 15.08
07-12-24 19.72 20.08 19.37 81,400 19.48 14.98
07-12-21 19.17 20.38 18.47 386,200 19.99 15.37
Date Open High Low Vol Cls adjCls
07-12-20 18.85 18.95 18.31 181,500 18.88 14.52
07-12-19 18.59 18.78 18.11 234,000 18.62 14.32
07-12-18 18.52 18.74 17.92 250,200 18.59 14.29
07-12-17 18.83 19.05 18.31 163,100 18.32 14.09
07-12-14 19.18 19.39 18.73 152,600 18.98 14.59
07-12-13 18.95 19.59 18.95 90,400 19.43 14.94
07-12-12 19.99 19.99 18.63 147,600 19.14 14.72
07-12-11 19.11 19.98 18.84 267,900 19.43 14.94
07-12-10 20.16 20.21 18.47 266,800 19.05 14.65
Date Open High Low Vol Cls adjCls
07-12-07 20.10 20.13 19.70 150,800 20.13 15.48
07-12-06 19.47 19.94 19.22 223,300 19.91 15.31
07-12-05 19.22 19.47 18.85 207,000 19.47 14.97
07-12-04 19.51 19.72 18.77 312,300 18.95 14.57
07-12-03 20.62 20.62 19.63 300,600 19.70 15.15
07-11-30 20.88 21.03 20.52 133,300 20.66 15.88
07-11-29 21.23 21.33 20.24 110,200 20.54 15.79
07-11-28 20.72 21.39 20.48 213,400 21.39 16.45
07-11-27 19.99 20.50 19.72 225,100 20.45 15.72
Date Open High Low Vol Cls adjCls
07-11-26 20.12 20.77 19.63 338,000 19.99 15.37
07-11-23 19.92 20.26 19.57 36,700 20.12 15.47
07-11-21 19.82 20.10 19.40 128,700 19.73 15.17
07-11-20 19.20 20.43 19.12 278,000 20.02 15.39
07-11-19 19.54 19.93 18.73 242,200 19.23 14.78
07-11-16 19.75 19.90 19.29 306,700 19.73 15.17
07-11-15 20.24 20.41 19.35 212,800 19.68 15.13
07-11-14 20.87 20.97 20.12 359,800 20.36 15.65
07-11-13 20.20 20.89 19.50 398,400 20.78 15.98
Date Open High Low Vol Cls adjCls
07-11-12 19.18 20.31 18.72 477,200 19.93 15.32
07-11-09 18.54 19.50 18.24 314,600 19.19 14.75
07-11-08 17.76 19.02 17.63 302,700 18.87 14.51
07-11-07 18.31 18.40 17.50 296,900 17.65 13.57
07-11-06 17.82 18.60 17.54 226,900 18.50 14.22
07-11-05 17.45 18.17 17.42 288,800 17.78 13.67
07-11-02 17.90 18.44 17.59 247,800 17.74 13.64
07-11-01 18.57 18.70 17.79 297,900 17.80 13.57
07-10-31 18.73 19.37 18.54 325,500 18.90 14.41
Date Open High Low Vol Cls adjCls
07-10-30 18.90 19.05 18.19 348,200 18.58 14.16
07-10-29 19.98 21.23 18.75 430,200 19.05 14.52
07-10-26 18.59 20.18 17.56 1,574,000 19.80 15.09
07-10-25 22.08 22.15 21.60 242,200 21.80 16.62
07-10-24 22.15 22.39 21.81 300,200 21.92 16.71
07-10-23 22.50 22.82 21.72 256,100 22.40 17.08
07-10-22 20.46 22.82 19.25 483,200 22.56 17.20
07-10-19 21.76 21.76 20.26 178,400 20.71 15.79
07-10-18 21.33 21.81 20.91 87,600 21.81 16.63
Date Open High Low Vol Cls adjCls
07-10-17 21.36 21.96 20.78 186,400 21.42 16.33
07-10-16 21.28 21.30 20.86 181,800 21.11 16.09
07-10-15 21.75 22.20 20.95 142,500 21.38 16.30
07-10-12 22.22 22.24 21.71 111,400 21.86 16.67
07-10-11 23.04 23.04 21.82 124,700 22.14 16.88
07-10-10 22.65 23.05 22.24 173,800 22.91 17.47
07-10-09 22.85 22.88 22.15 151,400 22.65 17.27
07-10-08 22.75 23.00 22.48 140,900 22.83 17.40
07-10-05 21.96 22.99 21.81 350,500 22.68 17.29
Date Open High Low Vol Cls adjCls
07-10-04 22.60 22.60 21.64 275,900 21.92 16.71
07-10-03 21.94 22.63 21.44 332,500 22.60 17.23
07-10-02 21.12 22.00 21.00 316,500 21.78 16.60
07-10-01 20.55 21.24 20.46 370,800 21.07 16.06
07-09-28 20.91 21.09 20.33 114,200 20.52 15.64
07-09-27 20.74 21.06 20.51 91,500 20.89 15.93
07-09-26 21.09 21.09 20.56 136,600 20.59 15.70
07-09-25 20.91 21.10 20.29 334,700 21.04 16.04
07-09-24 20.82 21.29 20.58 290,500 21.00 16.01
Date Open High Low Vol Cls adjCls
07-09-21 20.73 21.15 20.48 262,000 20.74 15.81
07-09-20 20.43 20.76 20.37 116,800 20.57 15.68
07-09-19 20.46 20.85 20.21 240,000 20.52 15.64
07-09-18 19.92 20.64 19.87 429,600 20.39 15.54
07-09-17 19.65 20.23 19.65 482,500 19.84 15.13
07-09-14 19.98 20.10 19.58 179,700 19.63 14.97
07-09-13 20.24 20.97 20.04 243,800 20.18 15.38
07-09-12 19.97 20.30 19.69 123,200 20.21 15.41
07-09-11 19.48 20.19 19.29 191,900 19.97 15.22
Date Open High Low Vol Cls adjCls
07-09-10 19.37 19.96 18.96 134,600 19.34 14.74
07-09-07 19.93 19.93 19.18 190,100 19.25 14.68
07-09-06 20.33 20.46 19.91 95,300 20.22 15.42
07-09-05 20.91 21.00 19.63 202,500 20.35 15.51
07-09-04 20.31 21.39 20.21 351,400 20.94 15.96
07-08-31 20.61 20.61 20.12 218,900 20.28 15.46
07-08-30 20.39 20.49 19.98 146,300 20.21 15.41
07-08-29 19.65 20.62 19.65 295,200 20.51 15.50
07-08-28 20.19 20.50 19.79 307,200 20.11 15.20
Date Open High Low Vol Cls adjCls
07-08-27 19.90 20.88 19.90 555,100 20.48 15.48
07-08-24 20.00 20.10 19.49 418,700 19.76 14.93
07-08-23 20.11 20.40 19.38 1,099,300 19.60 14.81
07-08-22 18.00 19.56 17.84 407,900 19.44 14.69
07-08-21 17.55 17.98 17.45 100,300 17.73 13.40
07-08-20 17.40 17.72 17.13 201,800 17.72 13.39
07-08-17 17.76 18.26 17.12 343,700 17.28 13.06
07-08-16 16.91 17.14 16.23 256,300 17.00 12.85
07-08-15 17.26 17.50 16.89 168,700 16.91 12.78
Date Open High Low Vol Cls adjCls
07-08-14 17.57 17.82 17.16 72,900 17.32 13.09
07-08-13 16.98 18.03 16.98 177,700 17.54 13.25
07-08-10 16.41 17.09 16.20 355,700 16.91 12.78
07-08-09 16.63 17.02 16.28 477,900 16.62 12.56
07-08-08 16.31 17.25 16.17 552,200 17.02 12.86
07-08-07 16.18 16.58 16.03 538,800 16.17 12.22
07-08-06 16.18 16.68 15.70 340,800 16.28 12.30
07-08-03 16.49 16.88 16.05 132,400 16.13 12.19
07-08-02 16.57 16.63 16.27 135,900 16.45 12.43
Date Open High Low Vol Cls adjCls
07-08-01 16.62 17.01 16.29 162,500 16.46 12.44
07-07-31 16.48 17.23 16.48 160,600 16.67 12.60
07-07-30 16.45 16.62 15.87 222,000 16.44 12.42
07-07-27 17.08 17.08 16.40 303,500 16.41 12.40
07-07-26 17.36 17.60 16.57 148,800 17.10 12.92
07-07-25 17.79 17.98 17.27 120,700 17.63 13.32
07-07-24 17.92 18.15 17.41 176,200 17.66 13.35
07-07-23 17.99 18.26 17.83 150,400 18.12 13.69
07-07-20 18.50 18.52 17.76 120,600 17.82 13.47
Date Open High Low Vol Cls adjCls
07-07-19 18.60 18.66 18.14 143,900 18.54 14.01
07-07-18 18.20 18.52 17.98 89,900 18.51 13.99
07-07-17 18.61 18.64 18.27 97,100 18.27 13.81
07-07-16 18.56 18.75 18.23 83,800 18.61 14.06
07-07-13 18.51 18.70 18.50 87,100 18.54 14.01
07-07-12 18.14 18.78 18.04 138,400 18.59 14.05
07-07-11 18.33 18.41 17.95 127,400 18.02 13.62
07-07-10 18.50 18.59 18.19 126,000 18.28 13.81
07-07-09 18.64 18.75 18.59 72,600 18.63 14.08
Date Open High Low Vol Cls adjCls
07-07-06 18.45 18.77 18.41 148,800 18.63 14.08
07-07-05 18.25 18.53 18.15 175,900 18.45 13.94
07-07-03 18.28 18.69 18.13 117,600 18.28 13.81
07-07-02 17.99 18.69 17.82 265,200 18.21 13.76
07-06-29 18.05 18.19 17.83 166,300 17.90 13.53
07-06-28 17.90 18.06 17.90 201,200 18.00 13.60
07-06-27 18.01 18.09 17.80 193,300 17.95 13.56
07-06-26 17.88 18.16 17.57 317,100 18.12 13.69
07-06-25 17.51 18.45 17.51 354,000 17.77 13.43
Date Open High Low Vol Cls adjCls
07-06-22 17.52 17.82 17.40 663,900 17.70 13.38
07-06-21 17.35 17.75 17.33 303,100 17.55 13.26
07-06-20 17.29 18.00 17.13 1,331,000 17.35 13.11
07-06-19 15.06 15.45 15.06 296,300 15.27 11.54
07-06-18 15.34 15.39 15.16 106,200 15.19 11.48
07-06-15 15.20 15.38 15.02 317,100 15.25 11.52
07-06-14 15.29 15.50 14.86 230,100 14.96 11.30
07-06-13 15.18 15.42 15.01 128,300 15.33 11.58
07-06-12 15.35 15.48 15.05 80,300 15.16 11.46
Date Open High Low Vol Cls adjCls
07-06-11 15.37 15.50 15.18 57,500 15.41 11.65
07-06-08 15.05 15.44 15.02 213,300 15.35 11.60
07-06-07 15.15 15.30 15.00 110,800 15.02 11.35
07-06-06 15.23 15.36 15.10 81,900 15.11 11.42
07-06-05 15.26 15.45 15.16 98,800 15.34 11.59
07-06-04 15.34 15.54 15.20 109,900 15.31 11.57
07-06-01 15.35 15.55 15.22 102,000 15.44 11.67
07-05-31 14.89 15.27 14.89 72,200 15.26 11.53
07-05-30 15.00 15.29 14.86 73,700 15.18 11.47
Date Open High Low Vol Cls adjCls
07-05-29 15.14 15.34 15.00 104,800 15.12 11.43
07-05-25 15.13 15.31 14.95 98,100 15.05 11.37
07-05-24 15.18 15.35 14.84 172,900 15.10 11.41
07-05-23 15.13 15.35 15.02 170,900 15.23 11.51
07-05-22 15.00 15.27 14.96 92,700 15.06 11.38
07-05-21 14.69 15.30 14.66 232,300 15.00 11.34
07-05-18 15.06 15.06 14.65 222,600 14.74 11.14
07-05-17 15.13 15.21 14.79 201,200 15.02 11.35
07-05-16 14.91 15.53 14.87 318,000 15.20 11.49
Date Open High Low Vol Cls adjCls
07-05-15 14.96 15.31 14.80 221,200 14.83 11.21
07-05-14 15.20 15.42 14.93 117,400 15.00 11.34
07-05-11 14.98 15.27 14.88 198,600 15.16 11.46
07-05-10 15.22 15.45 15.00 152,400 15.01 11.34
07-05-09 15.28 15.47 15.18 223,700 15.29 11.55
07-05-08 15.15 15.34 15.07 91,400 15.32 11.58
07-05-07 15.39 15.57 14.94 114,800 15.21 11.49
07-05-04 15.46 15.56 15.28 90,600 15.37 11.61
07-05-03 15.21 15.61 15.10 160,200 15.45 11.58
Date Open High Low Vol Cls adjCls
07-05-02 15.22 15.56 15.12 198,400 15.15 11.35
07-05-01 15.74 15.81 15.00 300,900 15.17 11.37
07-04-30 15.88 16.17 15.65 285,400 15.76 11.81
07-04-27 15.67 15.88 15.54 284,600 15.83 11.86
07-04-26 15.95 16.14 15.24 387,700 15.77 11.82
07-04-25 16.29 16.47 16.01 115,900 16.15 12.10
07-04-24 16.39 16.39 16.01 69,600 16.17 12.12
07-04-23 16.48 16.67 16.26 52,400 16.39 12.28
07-04-20 16.00 16.70 16.00 91,100 16.56 12.41
Date Open High Low Vol Cls adjCls
07-04-19 16.00 16.17 15.93 105,200 15.98 11.97
07-04-18 16.22 16.49 15.98 106,100 16.11 12.07
07-04-17 16.40 16.41 16.16 143,100 16.30 12.21
07-04-16 16.21 16.49 16.21 162,100 16.34 12.24
07-04-13 16.09 16.26 15.95 83,200 16.09 12.06
07-04-12 16.14 16.17 15.96 104,000 16.03 12.01
07-04-11 16.65 16.66 16.10 129,900 16.19 12.13
07-04-10 16.54 16.79 16.49 109,800 16.60 12.44
07-04-09 16.40 16.63 16.21 214,900 16.58 12.42
Date Open High Low Vol Cls adjCls
07-04-05 16.17 16.47 16.01 157,300 16.39 12.28
07-04-04 16.42 16.72 16.21 131,400 16.21 12.15
07-04-03 16.96 16.97 16.21 258,700 16.39 12.28
07-04-02 16.81 17.19 16.66 73,800 16.90 12.66
07-03-30 16.85 17.19 16.55 80,500 16.74 12.54
07-03-29 17.08 17.28 16.58 65,700 16.80 12.59
07-03-28 16.83 17.19 16.81 92,700 16.93 12.69
07-03-27 16.60 17.03 16.51 92,400 16.95 12.70
07-03-26 17.07 17.20 16.56 49,800 16.65 12.48
Date Open High Low Vol Cls adjCls
07-03-23 17.18 17.32 16.89 48,400 17.09 12.81
07-03-22 17.20 17.28 16.94 75,400 17.19 12.88
07-03-21 17.04 17.21 16.55 90,600 17.11 12.82
07-03-20 16.55 17.05 16.45 80,800 17.05 12.78
07-03-19 16.41 16.99 16.32 87,100 16.54 12.39
07-03-16 16.40 16.72 16.11 192,700 16.25 12.18
07-03-15 16.19 16.63 16.14 81,400 16.41 12.30
07-03-14 16.17 16.43 15.82 69,700 16.26 12.18
07-03-13 16.47 16.51 16.17 145,800 16.24 12.17
Date Open High Low Vol Cls adjCls
07-03-12 16.59 16.69 16.32 68,800 16.64 12.47
07-03-09 16.63 16.67 16.20 72,700 16.66 12.48
07-03-08 16.30 16.58 16.24 93,100 16.46 12.33
07-03-07 16.47 16.47 16.06 125,000 16.11 12.07
07-03-06 15.88 16.63 15.82 92,400 16.52 12.38
07-03-05 15.80 16.34 15.67 125,000 15.71 11.77
07-03-02 16.56 16.61 15.95 138,100 15.95 11.95
07-03-01 16.25 16.97 15.92 100,300 16.71 12.52
07-02-28 16.86 16.97 16.30 133,200 16.51 12.37
Date Open High Low Vol Cls adjCls
07-02-27 17.63 17.63 16.71 110,600 16.89 12.66
07-02-26 17.85 18.03 17.70 60,200 17.74 13.29
07-02-23 18.24 18.28 17.86 78,500 17.86 13.38
07-02-22 18.67 18.69 17.82 161,800 18.24 13.67
07-02-21 18.18 19.00 18.18 83,300 18.68 14.00
07-02-20 18.04 18.39 17.57 61,100 18.30 13.71
07-02-16 18.07 18.14 17.59 61,700 18.10 13.56
07-02-15 18.19 18.22 17.93 61,600 18.07 13.54
07-02-14 18.31 18.37 18.01 67,800 18.10 13.56
Date Open High Low Vol Cls adjCls
07-02-13 18.27 18.35 17.98 67,900 18.33 13.74
07-02-12 18.28 18.34 17.92 130,800 18.19 13.63
07-02-09 18.61 18.69 18.04 114,200 18.34 13.74
07-02-08 18.94 18.94 18.57 48,200 18.59 13.93
07-02-07 18.97 19.10 18.66 65,300 19.01 14.24
07-02-06 19.00 19.22 18.84 133,100 19.00 14.24
07-02-05 18.85 19.20 18.69 98,700 18.87 14.14
07-02-02 19.35 19.35 18.87 79,700 18.93 14.18
07-02-01 19.21 19.38 19.11 116,600 19.31 14.37
Date Open High Low Vol Cls adjCls
07-01-31 19.20 19.28 18.89 115,400 19.09 14.21
07-01-30 19.30 19.40 19.12 140,800 19.31 14.37
07-01-29 19.10 19.36 19.04 159,400 19.21 14.30
07-01-26 18.65 19.27 17.85 336,900 19.20 14.29
07-01-25 17.75 18.95 17.75 380,100 18.53 13.79
07-01-24 17.55 17.55 17.41 98,300 17.55 13.06
07-01-23 17.37 17.59 17.23 167,500 17.46 13.00
07-01-22 17.38 17.41 17.04 233,000 17.25 12.84
07-01-19 17.39 17.65 17.28 420,600 17.42 12.97
Date Open High Low Vol Cls adjCls
07-01-18 16.80 17.14 16.69 566,400 17.10 12.73
07-01-17 16.16 16.79 15.89 373,400 16.72 12.44
07-01-16 16.20 16.39 16.00 332,800 16.31 12.14
07-01-12 15.71 16.39 15.55 190,300 16.17 12.03
07-01-11 15.52 16.07 15.49 355,700 15.85 11.80
07-01-10 15.66 15.76 15.22 440,400 15.48 11.52
07-01-09 17.04 17.16 15.40 863,700 15.80 11.76
07-01-08 19.29 19.59 15.75 1,058,800 17.02 12.67
07-01-05 19.88 19.90 19.13 379,600 19.31 14.37
Date Open High Low Vol Cls adjCls
07-01-04 19.82 20.01 19.60 139,500 20.01 14.89
07-01-03 20.03 20.04 19.69 193,400 19.99 14.88
06-12-29 19.35 20.00 19.34 164,600 19.85 14.77
06-12-28 19.96 20.07 19.24 135,100 19.30 14.36
06-12-27 19.67 20.13 19.57 170,800 20.07 14.94
06-12-26 19.16 19.58 19.11 66,400 19.58 14.57
06-12-22 19.33 19.37 18.95 71,800 19.13 14.24
06-12-21 19.32 20.81 18.84 180,800 19.29 14.36
06-12-20 18.97 19.38 18.85 302,200 19.31 14.37
Date Open High Low Vol Cls adjCls
06-12-19 18.41 18.91 18.41 275,300 18.91 14.07
06-12-18 18.45 18.75 18.16 192,000 18.46 13.74
06-12-15 17.93 18.21 17.86 323,000 18.18 13.53
06-12-14 17.55 17.97 17.55 109,500 17.92 13.34
06-12-13 17.59 17.75 17.35 176,400 17.45 12.99
06-12-12 17.37 17.59 17.15 224,800 17.40 12.95
06-12-11 16.64 17.35 16.63 360,700 17.31 12.88
06-12-08 16.98 17.11 16.65 94,700 16.73 12.45
06-12-07 17.20 17.28 16.69 63,700 17.07 12.70
Date Open High Low Vol Cls adjCls
06-12-06 17.17 17.50 17.06 95,400 17.12 12.74
06-12-05 17.70 17.70 17.22 102,000 17.24 12.83
06-12-04 16.86 17.79 16.86 100,600 17.58 13.08
06-12-01 16.90 17.26 16.56 85,000 16.80 12.50
06-11-30 17.24 17.32 17.00 93,100 17.00 12.65
06-11-29 17.17 17.56 17.08 58,200 17.34 12.91
06-11-28 17.06 17.32 16.83 120,000 17.18 12.79
06-11-27 17.43 17.53 17.02 100,700 17.14 12.76
06-11-24 17.80 17.80 17.43 26,900 17.55 13.06
Date Open High Low Vol Cls adjCls
06-11-22 18.18 18.18 17.60 129,900 17.88 13.31
06-11-21 17.77 18.18 17.77 83,700 18.14 13.50
06-11-20 17.28 17.88 17.28 44,300 17.72 13.19
06-11-17 17.51 17.73 17.25 31,600 17.36 12.92
06-11-16 18.09 18.25 17.46 59,800 17.53 13.05
06-11-15 17.55 18.05 17.38 103,900 18.02 13.41
06-11-14 17.25 17.61 17.00 87,800 17.55 13.06
06-11-13 17.51 17.82 17.14 58,400 17.21 12.81
06-11-10 16.59 17.59 16.59 73,500 17.56 13.07
Date Open High Low Vol Cls adjCls
06-11-09 17.42 17.46 16.58 140,600 16.66 12.40
06-11-08 17.30 17.54 17.12 106,800 17.32 12.89
06-11-07 17.29 17.50 17.27 181,700 17.42 12.97
06-11-06 17.55 17.55 17.29 219,800 17.33 12.90
06-11-03 17.61 17.61 17.30 67,700 17.44 12.98
06-11-02 18.01 18.04 17.46 157,400 17.53 12.95
06-11-01 18.05 18.33 17.85 185,600 18.16 13.42
06-10-31 18.05 18.09 17.75 138,400 17.95 13.26
06-10-30 17.76 18.23 17.72 73,900 18.05 13.33
Date Open High Low Vol Cls adjCls
06-10-27 18.97 18.97 17.73 130,800 17.92 13.24
06-10-26 18.35 19.46 18.35 228,900 18.97 14.01
06-10-25 17.60 18.19 17.49 103,600 17.95 13.26
06-10-24 17.41 17.76 17.40 88,700 17.66 13.05
06-10-23 17.50 17.67 17.40 70,200 17.53 12.95
06-10-20 17.61 17.61 17.36 171,500 17.54 12.96
06-10-19 17.45 17.85 17.45 132,200 17.61 13.01
06-10-18 17.60 18.18 17.40 554,100 17.54 12.96
06-10-17 17.78 17.91 17.38 215,800 17.50 12.93
Date Open High Low Vol Cls adjCls
06-10-16 18.06 18.18 17.56 72,500 17.92 13.24
06-10-13 18.23 18.27 17.55 62,700 17.95 13.26
06-10-12 17.81 18.24 17.44 97,100 18.07 13.35
06-10-11 17.25 17.72 17.25 110,500 17.65 13.04
06-10-10 17.17 17.40 16.63 112,700 17.36 12.82
06-10-09 16.66 17.08 16.35 65,600 17.08 12.62
06-10-06 16.83 16.91 16.45 99,300 16.76 12.38
06-10-05 16.05 17.06 16.01 93,300 17.04 12.59
06-10-04 16.21 16.28 15.85 91,500 16.10 11.89
Date Open High Low Vol Cls adjCls
06-10-03 15.94 16.55 15.81 145,400 16.22 11.98
06-10-02 16.43 16.63 15.22 243,200 16.03 11.84
06-09-29 17.01 17.39 16.25 165,500 16.25 12.00
06-09-28 16.85 17.12 16.66 83,100 16.95 12.52
06-09-27 17.24 17.46 16.52 57,100 16.82 12.43
06-09-26 17.11 17.77 17.00 134,600 17.37 12.83
06-09-25 16.49 17.31 16.13 113,900 17.19 12.70
06-09-22 17.00 17.00 15.86 119,400 16.39 12.11
06-09-21 17.60 17.67 16.60 85,700 17.00 12.56
Date Open High Low Vol Cls adjCls
06-09-20 18.15 18.34 17.27 129,200 17.52 12.94
06-09-19 18.21 18.22 17.63 216,800 17.88 13.21
06-09-18 17.45 18.56 17.37 239,700 18.15 13.41
06-09-15 18.44 18.60 17.31 212,500 17.44 12.88
06-09-14 18.06 18.41 18.03 108,200 18.30 13.52
06-09-13 18.29 18.35 17.98 129,400 18.20 13.45
06-09-12 18.27 18.40 18.06 123,600 18.25 13.48
06-09-11 18.36 18.46 17.96 78,700 18.17 13.42
06-09-08 18.42 18.69 17.87 86,900 18.53 13.69
Date Open High Low Vol Cls adjCls
06-09-07 17.83 18.68 17.78 115,500 18.33 13.54
06-09-06 18.37 18.48 17.68 144,300 17.86 13.19
06-09-05 18.40 18.95 18.16 183,100 18.53 13.69
06-09-01 18.52 18.54 17.98 73,100 18.31 13.53
06-08-31 18.22 18.45 17.83 171,400 18.33 13.54
06-08-30 18.26 18.54 17.70 176,700 18.54 13.61
06-08-29 17.99 18.30 17.57 128,900 18.14 13.31
06-08-28 17.84 18.29 17.53 145,600 17.99 13.20
06-08-25 17.44 18.28 17.44 275,000 17.70 12.99
Date Open High Low Vol Cls adjCls
06-08-24 16.11 18.00 16.11 423,100 17.60 12.92
06-08-23 15.75 16.66 15.64 291,500 16.11 11.82
06-08-22 14.77 15.00 14.73 66,200 14.79 10.86
06-08-21 14.84 15.18 14.76 32,100 14.87 10.91
06-08-18 14.90 15.11 14.81 55,100 14.97 10.99
06-08-17 14.79 15.00 14.74 74,800 14.83 10.88
06-08-16 14.48 15.00 14.11 61,300 14.88 10.92
06-08-15 14.57 14.85 13.85 43,400 14.43 10.59
06-08-14 13.75 14.39 13.65 78,400 14.30 10.50
Date Open High Low Vol Cls adjCls
06-08-11 13.80 13.80 13.31 47,200 13.61 9.99
06-08-10 12.97 13.99 12.96 76,800 13.83 10.15
06-08-09 13.79 13.90 12.83 118,700 13.09 9.61
06-08-08 14.44 14.49 13.42 85,100 13.53 9.93
06-08-07 14.40 14.48 14.02 40,200 14.37 10.55
06-08-04 14.71 15.13 14.12 47,700 14.49 10.64
06-08-03 14.39 14.83 14.25 73,500 14.50 10.64
06-08-02 14.64 15.24 14.47 61,600 14.55 10.68
06-08-01 15.12 15.13 14.39 39,800 14.58 10.70
Date Open High Low Vol Cls adjCls
06-07-31 15.31 15.61 14.69 119,800 15.31 11.24
06-07-28 14.34 15.74 14.34 61,500 15.67 11.50
06-07-27 14.71 15.01 14.08 37,200 14.20 10.42
06-07-26 14.42 14.80 14.07 62,000 14.57 10.69
06-07-25 15.30 15.36 14.15 77,500 14.56 10.69
06-07-24 14.32 15.43 14.20 57,100 15.34 11.26
06-07-21 14.93 14.93 14.01 66,600 14.16 10.39
06-07-20 16.00 16.02 14.87 64,400 14.98 10.99
06-07-19 14.91 16.24 14.85 78,900 15.98 11.73
Date Open High Low Vol Cls adjCls
06-07-18 14.78 14.91 14.27 76,800 14.86 10.91
06-07-17 14.26 15.00 14.14 71,300 14.67 10.77
06-07-14 14.53 14.74 14.05 79,400 14.20 10.42
06-07-13 15.55 15.69 14.40 135,100 14.50 10.64
06-07-12 16.50 16.50 15.65 71,200 15.67 11.50
06-07-11 15.28 16.75 15.24 114,000 16.54 12.14
06-07-10 15.90 16.02 15.18 56,100 15.32 11.24
06-07-07 16.13 16.49 15.75 53,800 15.82 11.61
06-07-06 15.79 16.35 15.79 123,000 16.13 11.84
Date Open High Low Vol Cls adjCls
06-07-05 16.70 16.70 15.76 120,700 15.76 11.57
06-07-03 17.25 17.32 16.80 51,400 16.88 12.39
06-06-30 16.13 17.13 15.92 241,900 16.99 12.47
06-06-29 15.50 16.74 15.50 262,500 16.66 12.23
06-06-28 13.92 15.43 13.75 211,900 15.27 11.21
06-06-27 14.50 14.75 13.71 111,800 13.82 10.14
06-06-26 13.74 14.36 13.48 62,900 14.36 10.54
06-06-23 13.65 13.93 13.35 86,200 13.63 10.00
06-06-22 13.83 14.11 13.58 38,300 13.71 10.06
Date Open High Low Vol Cls adjCls
06-06-21 13.35 13.99 13.35 95,600 13.85 10.17
06-06-20 13.39 13.68 13.26 42,800 13.45 9.87
06-06-19 13.85 13.95 13.09 76,700 13.43 9.86
06-06-16 14.34 14.34 13.65 283,100 13.84 10.16
06-06-15 12.78 14.47 12.56 192,200 14.36 10.54
06-06-14 13.01 13.10 12.35 157,600 12.69 9.31
06-06-13 12.07 12.64 12.00 194,200 12.08 8.87
06-06-12 13.19 13.19 12.05 192,600 12.08 8.87
06-06-09 13.70 13.96 13.14 87,800 13.19 9.68
Date Open High Low Vol Cls adjCls
06-06-08 13.76 13.84 13.37 121,600 13.59 9.97
06-06-07 14.04 14.79 13.84 65,000 13.88 10.19
06-06-06 14.36 14.58 13.60 81,900 13.96 10.25
06-06-05 15.12 15.12 14.05 91,400 14.22 10.44
06-06-02 15.12 15.40 14.87 33,400 15.22 11.17
06-06-01 14.83 15.01 14.36 64,700 14.96 10.98
06-05-31 14.57 14.76 14.24 84,900 14.70 10.79
06-05-30 15.96 15.96 14.45 81,800 14.55 10.68
06-05-26 16.48 16.59 15.89 20,800 16.08 11.80
Date Open High Low Vol Cls adjCls
06-05-25 15.85 16.45 15.67 75,400 16.44 12.07
06-05-24 14.98 15.81 14.86 48,200 15.68 11.51
06-05-23 15.36 15.80 15.00 57,900 15.04 11.04
06-05-22 15.35 15.70 14.86 64,300 15.18 11.14
06-05-19 15.57 16.04 15.15 58,100 15.51 11.38
06-05-18 15.52 16.08 15.14 54,300 15.68 11.51
06-05-17 16.20 16.30 15.36 68,000 15.52 11.39
06-05-16 15.79 16.57 15.74 75,100 16.47 12.09
06-05-15 15.75 16.09 15.02 75,400 15.68 11.51
Date Open High Low Vol Cls adjCls
06-05-12 16.80 17.10 15.86 68,500 15.86 11.64
06-05-11 16.70 17.38 16.70 96,100 16.99 12.47
06-05-10 17.28 17.60 16.54 67,300 16.61 12.19
06-05-09 17.64 17.70 17.30 69,000 17.33 12.72
06-05-08 17.77 18.11 17.53 40,600 17.60 12.92
06-05-05 17.33 18.00 16.95 54,700 17.74 13.02
06-05-04 17.45 17.45 17.10 45,300 17.24 12.57
06-05-03 17.31 17.45 17.11 65,800 17.40 12.68
06-05-02 17.26 17.75 17.05 107,100 17.41 12.69
Date Open High Low Vol Cls adjCls
06-05-01 16.80 17.59 16.80 128,100 17.33 12.63
06-04-28 17.05 17.58 16.68 89,400 16.71 12.18
06-04-27 17.30 17.82 17.00 66,900 17.05 12.43
06-04-26 17.45 17.95 17.28 77,800 17.43 12.70
06-04-25 17.51 17.69 17.24 58,500 17.32 12.62
06-04-24 17.49 17.75 17.21 74,100 17.51 12.76
06-04-21 17.65 17.93 17.40 71,600 17.59 12.82
06-04-20 17.82 18.49 17.40 205,700 17.49 12.75
06-04-19 18.00 18.28 17.45 116,100 17.91 13.05
Date Open High Low Vol Cls adjCls
06-04-18 17.27 18.11 17.06 107,700 18.00 13.12
06-04-17 17.49 17.79 16.69 144,500 17.10 12.46
06-04-13 17.46 17.72 17.15 44,000 17.56 12.80
06-04-12 16.60 17.78 16.60 119,300 17.42 12.70
06-04-11 17.20 17.77 16.60 93,400 16.71 12.18
06-04-10 17.50 17.73 17.01 118,000 17.28 12.59
06-04-07 18.24 18.50 17.50 153,800 17.51 12.76
06-04-06 18.25 18.26 17.90 112,800 18.20 13.27
06-04-05 17.54 18.56 17.26 138,100 18.28 13.32
Date Open High Low Vol Cls adjCls
06-04-04 17.44 17.67 17.36 93,600 17.59 12.82
06-04-03 17.21 17.69 17.02 215,700 17.53 12.78
06-03-31 16.90 17.09 16.73 122,300 17.04 12.42
06-03-30 16.51 16.88 16.51 65,000 16.86 12.29
06-03-29 15.60 16.70 15.45 116,500 16.59 12.09
06-03-28 15.43 15.78 15.07 143,000 15.64 11.40
06-03-27 15.50 15.60 15.28 88,600 15.55 11.33
06-03-24 15.48 15.60 15.42 124,200 15.53 11.32
06-03-23 15.28 15.60 15.20 57,700 15.43 11.25
Date Open High Low Vol Cls adjCls
06-03-22 15.30 15.60 14.91 114,700 15.40 11.22
06-03-21 15.25 15.40 15.05 91,600 15.25 11.12
06-03-20 15.34 15.58 14.68 124,200 15.44 11.25
06-03-17 15.66 15.66 15.03 242,700 15.43 11.25
06-03-16 15.04 15.59 15.00 89,700 15.58 11.36
06-03-15 14.92 15.06 14.60 136,800 14.91 10.87
06-03-14 14.97 15.04 14.76 58,200 14.98 10.92
06-03-13 14.86 15.07 14.71 72,800 14.96 10.90
06-03-10 14.53 14.97 14.38 44,700 14.71 10.72
Date Open High Low Vol Cls adjCls
06-03-09 14.81 14.87 14.52 91,900 14.63 10.66
06-03-08 14.69 15.11 14.43 81,800 14.86 10.83
06-03-07 14.75 14.94 14.51 156,500 14.70 10.71
06-03-06 15.30 15.30 14.75 146,200 14.79 10.78
06-03-03 15.40 15.50 15.23 67,500 15.29 11.14
06-03-02 15.66 15.67 15.26 103,200 15.53 11.32
06-03-01 15.54 15.67 15.30 137,800 15.62 11.38
06-02-28 15.48 15.90 15.31 149,600 15.54 11.33
06-02-27 15.44 15.76 15.20 235,200 15.57 11.35
Date Open High Low Vol Cls adjCls
06-02-24 15.33 15.53 15.14 73,500 15.36 11.20
06-02-23 15.40 15.55 15.15 171,000 15.38 11.21
06-02-22 15.22 15.50 15.16 83,400 15.46 11.27
06-02-21 15.37 15.52 14.64 164,800 15.23 11.10
06-02-17 15.36 15.62 15.10 115,900 15.39 11.22
06-02-16 14.60 15.30 14.39 98,900 15.26 11.12
06-02-15 14.36 14.66 14.25 91,100 14.58 10.63
06-02-14 14.10 14.66 14.01 179,800 14.41 10.50
06-02-13 14.02 14.13 13.64 156,500 14.03 10.23
Date Open High Low Vol Cls adjCls
06-02-10 14.09 14.25 13.98 72,800 14.02 10.22
06-02-09 14.17 14.47 14.01 145,900 14.10 10.28
06-02-08 13.86 14.29 13.51 88,800 14.09 10.27
06-02-07 13.97 14.05 13.67 193,700 13.78 10.04
06-02-06 13.70 13.95 13.29 191,700 13.94 10.16
06-02-03 14.39 14.66 13.63 128,900 13.66 9.96
06-02-02 14.70 14.72 14.11 172,500 14.45 10.44
06-02-01 14.54 14.95 14.10 209,200 14.73 10.65
06-01-31 13.88 14.65 13.60 293,100 14.43 10.43
Date Open High Low Vol Cls adjCls
06-01-30 14.74 14.76 13.88 149,700 13.95 10.08
06-01-27 14.05 15.10 13.82 203,600 14.81 10.70
06-01-26 13.75 14.11 13.35 106,500 14.10 10.19
06-01-25 13.21 13.75 13.14 229,500 13.75 9.94
06-01-24 13.10 13.40 12.95 116,100 13.35 9.65
06-01-23 13.34 13.34 13.00 89,500 13.10 9.47
06-01-20 13.32 13.37 13.00 166,600 13.22 9.56
06-01-19 13.13 13.38 13.00 251,700 13.32 9.63
06-01-18 12.90 13.06 12.75 210,100 13.02 9.41
Date Open High Low Vol Cls adjCls
06-01-17 13.84 13.84 12.71 905,000 12.96 9.37
06-01-13 16.14 16.27 15.62 72,400 16.14 11.67
06-01-12 16.16 16.66 15.91 99,500 16.01 11.57
06-01-11 16.51 16.85 15.90 59,600 16.12 11.65
06-01-10 15.80 16.79 15.68 60,300 16.62 12.01
06-01-09 15.89 15.98 15.71 105,900 15.92 11.51
06-01-06 16.25 16.38 15.48 96,200 15.89 11.49
06-01-05 16.28 16.53 15.88 69,300 16.30 11.78
06-01-04 15.47 16.67 15.47 104,700 16.24 11.74
Date Open High Low Vol Cls adjCls
06-01-03 15.53 16.00 15.41 101,700 15.59 11.27
05-12-30 15.60 15.79 15.41 108,500 15.66 11.32
05-12-29 15.85 16.04 15.58 65,300 15.71 11.36
05-12-28 15.81 15.84 15.16 115,500 15.73 11.37
05-12-27 15.90 16.08 15.66 46,000 15.93 11.51
05-12-23 16.66 16.71 15.95 56,200 16.05 11.60
05-12-22 16.55 16.64 15.82 65,100 16.50 11.93
05-12-21 15.24 16.21 15.24 123,000 16.18 11.70
05-12-20 16.56 16.56 15.19 191,200 15.33 11.08
Date Open High Low Vol Cls adjCls
05-12-19 16.59 16.69 16.04 124,100 16.46 11.90
05-12-16 17.39 17.50 16.53 245,900 16.67 12.05
05-12-15 17.95 17.95 17.29 78,500 17.39 12.57
05-12-14 17.99 18.19 17.78 76,800 17.81 12.87
05-12-13 17.83 18.39 17.67 75,600 17.85 12.90
05-12-12 18.55 18.67 17.79 113,600 17.82 12.88
05-12-09 18.84 18.84 18.44 53,700 18.50 13.37
05-12-08 18.07 18.84 18.07 168,100 18.80 13.59
05-12-07 17.94 17.94 17.48 107,700 17.90 12.94
Date Open High Low Vol Cls adjCls
05-12-06 17.82 18.10 17.81 68,000 17.81 12.87
05-12-05 18.00 18.09 17.78 81,400 18.00 13.01
05-12-02 18.10 18.10 17.59 60,500 17.98 13.00
05-12-01 18.13 18.22 17.80 125,000 18.09 13.08
05-11-30 18.04 18.06 17.57 57,800 18.00 13.01
05-11-29 17.64 18.00 17.51 88,700 17.91 12.95
05-11-28 17.20 17.50 17.20 87,800 17.43 12.60
05-11-25 17.71 17.71 17.11 50,700 17.30 12.50
05-11-23 17.35 17.60 17.19 43,500 17.50 12.65
Date Open High Low Vol Cls adjCls
05-11-22 17.50 17.61 17.18 190,000 17.49 12.64
05-11-21 17.49 17.65 17.06 169,300 17.55 12.69
05-11-18 17.40 17.52 17.18 194,400 17.49 12.64
05-11-17 17.33 17.47 17.07 121,500 17.21 12.44
05-11-16 17.00 17.29 17.00 59,000 17.25 12.47
05-11-15 17.05 17.13 17.01 87,300 17.02 12.30
05-11-14 17.28 17.28 16.85 77,900 17.09 12.35
05-11-11 17.28 17.48 16.97 62,100 17.14 12.39
05-11-10 17.00 17.37 16.85 148,200 17.31 12.51
Date Open High Low Vol Cls adjCls
05-11-09 17.21 17.26 16.83 75,900 17.02 12.30
05-11-08 17.04 17.35 16.56 117,900 17.17 12.41
05-11-07 16.29 17.46 16.18 125,700 17.12 12.37
05-11-04 17.30 17.46 16.30 161,200 16.39 11.85
05-11-03 18.19 18.24 17.25 107,400 17.44 12.52
05-11-02 17.73 18.45 17.63 108,900 18.06 12.96
05-11-01 17.88 18.01 17.66 77,500 17.74 12.73
05-10-31 17.96 18.24 17.80 137,000 17.99 12.91
05-10-28 17.61 17.93 17.46 102,400 17.93 12.87
Date Open High Low Vol Cls adjCls
05-10-27 18.50 18.51 17.53 107,700 17.53 12.58
05-10-26 18.08 18.70 17.95 137,300 18.23 13.09
05-10-25 17.93 18.12 17.76 106,700 18.05 12.96
05-10-24 17.38 17.82 17.38 58,600 17.80 12.78
05-10-21 17.19 17.70 17.19 83,600 17.38 12.48
05-10-20 18.12 18.22 17.01 89,200 17.26 12.39
05-10-19 17.56 18.24 16.91 222,100 18.16 13.04
05-10-18 18.00 18.20 16.87 174,000 17.66 12.68
05-10-17 18.03 18.66 18.00 132,900 18.65 13.39
Date Open High Low Vol Cls adjCls
05-10-14 17.79 18.40 17.78 186,500 18.04 12.95
05-10-13 18.52 18.82 17.82 165,600 17.98 12.91
05-10-12 18.57 18.90 17.75 122,300 18.70 13.42
05-10-11 18.85 19.06 18.66 150,800 18.66 13.39
05-10-10 18.94 19.18 18.31 116,800 19.02 13.65
05-10-07 18.88 18.91 18.71 74,900 18.80 13.50
05-10-06 18.48 19.94 17.66 236,300 18.81 13.50
05-10-05 18.71 18.83 18.11 167,700 18.57 13.33
05-10-04 18.92 19.00 18.66 125,800 18.80 13.50
Date Open High Low Vol Cls adjCls
05-10-03 19.14 19.25 18.60 146,900 19.02 13.65
05-09-30 18.95 19.15 18.66 158,400 19.00 13.64
05-09-29 18.40 18.98 18.40 121,800 18.97 13.62
05-09-28 18.48 18.73 18.01 190,600 18.41 13.22
05-09-27 18.80 18.80 18.32 240,800 18.48 13.27
05-09-26 18.55 18.98 18.52 130,000 18.67 13.40
05-09-23 17.93 18.39 17.60 90,100 18.20 13.06
05-09-22 17.78 18.40 17.25 164,300 17.97 12.90
05-09-21 17.99 18.57 17.84 160,800 17.89 12.84
Date Open High Low Vol Cls adjCls
05-09-20 17.98 18.80 17.80 233,800 18.17 13.04
05-09-19 18.08 18.14 17.29 315,000 17.93 12.87
05-09-16 18.25 18.26 18.04 335,500 18.08 12.98
05-09-15 17.04 18.30 17.04 566,300 18.16 13.04
05-09-14 16.83 17.15 16.77 155,300 17.00 12.20
05-09-13 17.19 17.25 16.65 111,200 16.87 12.11
05-09-12 16.79 17.34 16.11 147,400 17.31 12.43
05-09-09 16.98 16.98 15.86 278,200 16.82 12.07
05-09-08 17.30 17.46 16.80 463,600 17.05 12.24
Date Open High Low Vol Cls adjCls
05-09-07 16.55 17.25 16.39 320,100 17.21 12.35
05-09-06 15.00 16.43 15.00 433,200 16.16 11.60
05-09-02 15.10 15.16 14.99 57,200 15.00 10.77
05-09-01 15.20 15.28 15.07 138,000 15.14 10.87
05-08-31 15.23 15.34 15.03 184,300 15.34 10.87
05-08-30 15.00 15.37 14.70 122,100 15.20 10.77
05-08-29 14.74 15.15 14.70 157,100 14.91 10.56
05-08-26 14.99 15.38 14.20 149,000 14.70 10.41
05-08-25 15.40 15.60 15.21 353,400 15.37 10.89
Date Open High Low Vol Cls adjCls
05-08-24 14.94 15.00 14.67 39,300 14.87 10.54
05-08-23 15.01 15.25 14.80 59,300 14.82 10.50
05-08-22 14.86 15.14 14.75 92,500 15.10 10.70
05-08-19 14.46 15.00 14.46 33,900 14.71 10.42
05-08-18 14.60 14.82 14.19 38,300 14.54 10.30
05-08-17 14.00 14.80 13.82 60,800 14.71 10.42
05-08-16 14.76 14.99 13.91 70,800 14.06 9.96
05-08-15 14.81 14.96 14.72 48,600 14.90 10.56
05-08-12 14.89 14.95 14.46 49,300 14.74 10.44
Date Open High Low Vol Cls adjCls
05-08-11 14.96 15.00 14.54 104,200 14.85 10.52
05-08-10 14.53 14.87 14.12 31,000 14.26 10.10
05-08-09 14.51 14.67 14.31 21,100 14.38 10.19
05-08-08 14.54 14.65 14.35 28,700 14.39 10.20
05-08-05 14.80 14.80 14.30 42,600 14.42 10.22
05-08-04 14.80 14.87 14.60 34,700 14.84 10.51
05-08-03 15.09 15.09 14.82 27,100 14.82 10.50
05-08-02 15.00 15.10 14.96 35,000 15.00 10.63
05-08-01 14.90 15.09 14.85 42,600 14.89 10.55
Date Open High Low Vol Cls adjCls
05-07-29 15.08 15.20 14.82 53,900 14.89 10.55
05-07-28 15.14 15.14 14.82 31,600 15.08 10.68
05-07-27 14.99 15.14 14.75 26,200 14.98 10.61
05-07-26 14.72 15.06 14.71 34,500 14.82 10.50
05-07-25 15.11 15.20 14.83 39,800 14.83 10.51
05-07-22 15.18 15.32 15.00 59,700 15.12 10.71
05-07-21 15.55 15.55 14.80 59,600 15.08 10.68
05-07-20 15.08 15.50 15.08 75,500 15.46 10.95
05-07-19 15.21 15.21 14.95 68,300 15.12 10.71
Date Open High Low Vol Cls adjCls
05-07-18 15.02 15.18 14.89 33,600 15.04 10.66
05-07-15 14.75 15.20 14.74 46,300 15.04 10.66
05-07-14 15.24 15.28 14.58 50,400 14.90 10.56
05-07-13 15.01 15.25 14.81 48,300 15.07 10.68
05-07-12 15.20 15.20 14.93 152,400 15.02 10.64
05-07-11 15.00 15.20 14.50 91,500 15.12 10.71
05-07-08 14.97 15.00 14.60 32,700 14.98 10.61
05-07-07 14.48 15.00 14.31 56,800 14.95 10.59
05-07-06 15.00 15.15 14.81 54,300 14.91 10.56
Date Open High Low Vol Cls adjCls
05-07-05 14.51 15.10 14.44 290,800 15.00 10.63
05-07-01 13.97 14.39 13.97 34,200 14.39 10.20
05-06-30 14.35 14.36 13.86 41,700 13.94 9.88
05-06-29 14.06 14.34 14.06 84,900 14.26 10.10
05-06-28 13.96 14.20 13.86 153,900 14.06 9.96
05-06-27 14.15 14.18 13.83 87,900 13.90 9.85
05-06-24 13.65 14.08 13.58 156,900 14.08 9.98
05-06-23 13.76 14.03 13.66 57,200 13.66 9.68
05-06-22 14.05 14.06 13.76 99,200 13.80 9.78
Date Open High Low Vol Cls adjCls
05-06-21 13.84 14.05 13.69 72,100 14.00 9.92
05-06-20 14.05 14.08 13.76 51,300 13.84 9.81
05-06-17 14.27 14.35 13.80 126,800 14.05 9.95
05-06-16 13.90 14.06 13.50 82,600 14.02 9.93
05-06-15 14.10 14.10 13.23 111,100 13.90 9.85
05-06-14 13.78 14.04 13.77 77,700 14.04 9.95
05-06-13 13.97 14.00 13.79 33,200 13.90 9.85
05-06-10 14.00 14.00 13.81 26,800 13.97 9.90
05-06-09 13.78 14.02 13.48 41,700 14.02 9.93
Date Open High Low Vol Cls adjCls
05-06-08 13.88 13.95 13.81 68,400 13.84 9.81
05-06-07 13.86 13.90 13.75 73,500 13.84 9.81
05-06-06 13.74 14.14 13.41 90,400 13.83 9.80
05-06-03 13.62 13.91 13.62 40,200 13.76 9.75
05-06-02 13.51 14.00 13.40 112,400 13.78 9.76
05-06-01 13.30 14.00 13.30 194,100 13.58 9.62
05-05-31 12.82 13.60 12.80 162,400 13.59 9.63
05-05-27 13.85 14.07 13.83 99,100 13.92 9.86
05-05-26 14.00 14.00 13.80 68,500 13.85 9.81
Date Open High Low Vol Cls adjCls
05-05-25 13.86 13.97 13.73 132,600 13.86 9.82
05-05-24 13.75 13.90 13.68 146,600 13.83 9.80
05-05-23 13.78 14.05 13.69 209,300 13.80 9.78
05-05-20 13.36 13.62 13.30 172,800 13.56 9.61
05-05-19 13.26 13.52 13.19 94,600 13.43 9.51
05-05-18 13.22 13.25 12.95 112,300 13.16 9.32
05-05-17 12.27 13.15 12.27 100,600 13.02 9.22
05-05-16 12.31 12.65 12.18 45,500 12.38 8.77
05-05-13 12.42 12.60 11.99 60,100 12.17 8.62
Date Open High Low Vol Cls adjCls
05-05-12 12.70 12.98 12.11 118,000 12.42 8.80
05-05-11 13.30 13.30 12.87 245,000 12.97 9.19
05-05-10 13.14 13.37 13.14 59,800 13.31 9.43
05-05-09 13.25 13.37 13.05 62,500 13.20 9.35
05-05-06 13.25 13.25 12.96 321,200 13.25 9.39
05-05-05 13.01 13.25 12.86 95,600 13.20 9.28
05-05-04 13.12 13.18 12.60 86,400 13.13 9.23
05-05-03 12.47 13.19 12.47 299,000 13.03 9.16
05-05-02 12.00 12.49 11.99 126,600 12.47 8.77
Date Open High Low Vol Cls adjCls
05-04-29 12.07 12.11 11.56 124,000 12.07 8.49
05-04-28 11.52 12.34 11.52 172,100 12.10 8.51
05-04-27 11.15 11.74 11.15 71,900 11.50 8.09
05-04-26 11.14 11.35 11.00 46,900 11.23 7.90
05-04-25 11.22 11.22 10.96 27,000 11.14 7.83
05-04-22 11.29 11.34 11.00 55,200 11.04 7.76
05-04-21 11.44 11.44 11.20 77,400 11.22 7.89
05-04-20 11.50 11.50 11.05 95,100 11.25 7.91
05-04-19 11.46 11.50 11.35 75,200 11.50 8.09
Date Open High Low Vol Cls adjCls
05-04-18 10.91 11.69 10.89 59,400 11.50 8.09
05-04-15 11.00 11.29 11.00 33,200 11.08 7.79
05-04-14 11.05 11.29 11.05 43,600 11.14 7.83
05-04-13 11.48 11.48 11.14 26,700 11.14 7.83
05-04-12 10.96 11.40 10.96 52,700 11.38 8.00
05-04-11 11.10 11.22 10.90 34,100 11.07 7.78
05-04-08 11.20 11.35 10.96 44,700 10.97 7.71
05-04-07 11.06 11.27 10.85 29,900 11.27 7.92
05-04-06 11.21 11.54 10.92 43,200 10.95 7.70
Date Open High Low Vol Cls adjCls
05-04-05 11.38 11.55 10.85 47,500 11.22 7.89
05-04-04 11.00 11.35 11.00 35,900 11.27 7.92
05-04-01 11.25 11.35 10.99 50,900 11.04 7.76
05-03-31 11.20 11.28 11.02 49,100 11.23 7.90
05-03-30 11.16 11.27 11.01 41,600 11.24 7.90
05-03-29 11.58 11.61 11.00 104,500 11.03 7.76
05-03-28 11.32 11.69 11.26 181,400 11.41 8.02
05-03-24 11.68 11.68 11.30 50,600 11.36 7.99
05-03-23 11.73 11.92 11.45 79,700 11.51 8.09
Date Open High Low Vol Cls adjCls
05-03-22 12.00 12.00 11.66 66,600 11.85 8.33
05-03-21 12.00 12.00 11.63 104,900 11.99 8.43
05-03-18 11.59 12.00 11.59 102,100 11.88 8.35
05-03-17 11.85 11.98 11.60 28,300 11.96 8.41
05-03-16 11.69 11.94 11.63 17,500 11.63 8.18
05-03-15 11.68 12.04 11.68 43,500 11.87 8.35
05-03-14 11.70 11.83 11.50 30,200 11.83 8.32
05-03-11 11.50 11.69 11.37 32,300 11.47 8.06
05-03-10 11.55 11.84 11.50 20,700 11.56 8.13
Date Open High Low Vol Cls adjCls
05-03-09 12.00 12.00 11.60 77,200 11.61 8.16
05-03-08 11.97 12.05 11.70 41,000 11.82 8.31
05-03-07 11.86 12.06 11.85 22,200 11.98 8.42
05-03-04 11.92 12.00 11.70 37,900 11.94 8.40
05-03-03 11.89 11.90 11.32 93,600 11.89 8.36
05-03-02 11.63 11.95 11.43 42,600 11.72 8.24
05-03-01 11.25 11.83 11.12 59,600 11.83 8.32
05-02-28 11.21 11.32 11.05 51,900 11.18 7.86
05-02-25 11.34 11.59 11.15 50,800 11.45 8.05
Date Open High Low Vol Cls adjCls
05-02-24 11.16 11.26 11.02 43,000 11.19 7.87
05-02-23 11.39 11.42 11.00 49,900 11.01 7.74
05-02-22 11.22 11.56 11.22 46,700 11.22 7.89
05-02-18 11.73 11.87 11.22 49,300 11.29 7.94
05-02-17 12.00 12.00 11.48 34,200 11.50 8.09
05-02-16 11.46 12.09 11.42 75,600 11.96 8.41
05-02-15 11.70 11.77 11.14 59,600 11.61 8.16
05-02-14 11.55 11.70 11.25 53,100 11.63 8.18
05-02-11 11.24 11.75 11.10 47,000 11.75 8.26
Date Open High Low Vol Cls adjCls
05-02-10 11.40 11.56 11.04 37,000 11.25 7.91
05-02-09 11.35 11.67 11.35 31,800 11.40 8.02
05-02-08 11.44 11.70 11.35 74,200 11.58 8.14
05-02-07 11.52 11.62 11.39 113,400 11.45 8.05
05-02-04 11.42 11.71 11.40 47,500 11.52 8.10
05-02-03 11.84 11.85 11.54 48,000 11.60 8.09
05-02-02 11.68 11.80 11.41 66,800 11.59 8.08
05-02-01 11.62 11.66 11.21 109,600 11.52 8.03
05-01-31 11.15 11.49 10.93 69,000 11.42 7.96
Date Open High Low Vol Cls adjCls
05-01-28 11.06 11.20 10.75 70,500 10.87 7.58
05-01-27 11.38 11.38 10.68 130,300 10.94 7.63
05-01-26 11.00 11.40 10.41 182,700 10.95 7.63
05-01-25 10.33 10.39 9.84 72,600 10.05 7.01
05-01-24 10.72 10.75 10.18 38,700 10.23 7.13
05-01-21 10.81 10.95 10.34 46,000 10.41 7.26
05-01-20 11.05 11.32 10.64 45,300 10.65 7.42
05-01-19 11.79 11.82 10.98 51,600 11.19 7.80
05-01-18 10.75 11.75 10.75 60,300 11.71 8.16
Date Open High Low Vol Cls adjCls
05-01-14 10.78 10.94 10.63 18,500 10.69 7.45
05-01-13 10.75 11.02 10.54 43,200 10.57 7.37
05-01-12 11.15 11.17 10.76 57,200 10.87 7.58
05-01-11 11.75 11.75 11.00 43,000 11.09 7.73
05-01-10 11.15 11.70 11.15 25,000 11.52 8.03
05-01-07 11.68 11.74 10.93 51,100 11.28 7.86
05-01-06 11.80 11.80 11.25 44,000 11.29 7.87
05-01-05 11.89 11.95 11.25 68,200 11.35 7.91
05-01-04 11.60 11.76 11.45 53,400 11.57 8.06
Date Open High Low Vol Cls adjCls
05-01-03 11.51 11.83 11.21 62,000 11.36 7.92
04-12-31 11.50 11.50 11.20 46,700 11.45 7.98
04-12-30 11.29 11.29 11.04 15,800 11.16 7.78
04-12-29 11.25 11.26 10.82 9,000 11.12 7.75
04-12-28 11.10 11.35 11.01 36,000 11.12 7.75
04-12-27 11.20 11.32 10.98 45,100 11.27 7.86
04-12-23 11.05 11.11 10.84 11,200 10.97 7.65
04-12-22 11.20 11.30 10.94 37,300 11.17 7.79
04-12-21 10.99 11.37 10.91 62,700 11.14 7.77
Date Open High Low Vol Cls adjCls
04-12-20 10.82 11.10 10.77 21,700 10.84 7.56
04-12-17 10.83 11.05 10.81 36,200 11.04 7.70
04-12-16 10.90 11.23 10.82 51,700 10.99 7.66
04-12-15 10.81 11.20 10.65 76,900 11.09 7.73
04-12-14 10.63 10.88 10.63 45,600 10.80 7.53
04-12-13 10.83 10.86 10.54 37,600 10.69 7.45
04-12-10 10.69 10.79 10.25 42,100 10.79 7.52
04-12-09 10.55 10.65 10.31 31,700 10.56 7.36
04-12-08 9.99 10.76 9.79 451,700 10.54 7.35
Date Open High Low Vol Cls adjCls
04-12-07 9.87 10.05 9.66 85,500 9.78 6.82
04-12-06 9.85 9.88 9.64 116,800 9.67 6.74
04-12-03 10.15 10.15 9.87 115,200 9.90 6.90
04-12-02 10.30 10.30 9.92 171,700 9.94 6.93
04-12-01 10.18 10.36 10.04 182,300 10.04 7.00
04-11-30 10.31 10.31 9.92 120,900 9.94 6.93
04-11-29 10.36 10.42 10.01 105,000 10.16 7.08
04-11-26 10.19 10.38 10.03 38,300 10.11 7.05
04-11-24 10.50 10.57 10.20 63,200 10.22 7.12
Date Open High Low Vol Cls adjCls
04-11-23 10.42 10.42 10.26 69,200 10.36 7.22
04-11-22 10.50 10.63 10.08 101,600 10.34 7.21
04-11-19 10.63 11.00 10.50 90,000 10.50 7.32
04-11-18 10.90 10.90 10.63 60,400 10.71 7.47
04-11-17 10.94 11.04 10.60 158,200 10.60 7.39
04-11-16 10.91 10.98 10.69 68,900 10.70 7.46
04-11-15 10.84 10.97 10.82 14,500 10.97 7.65
04-11-12 10.66 10.88 10.66 28,400 10.83 7.55
04-11-11 10.97 10.97 10.66 180,300 10.66 7.43
Date Open High Low Vol Cls adjCls
04-11-10 10.97 10.97 10.77 126,100 10.77 7.51
04-11-09 10.88 10.95 10.70 42,200 10.95 7.63
04-11-08 10.98 11.06 10.83 40,900 10.88 7.58
04-11-05 10.73 11.00 10.73 76,400 10.84 7.56
04-11-04 10.75 10.76 10.58 180,000 10.72 7.42
04-11-03 11.00 11.00 10.62 53,400 10.75 7.44
04-11-02 10.76 11.04 10.75 28,100 10.75 7.44
04-11-01 10.67 11.35 10.65 43,700 10.78 7.46
04-10-29 10.11 10.88 10.11 48,500 10.65 7.37
Date Open High Low Vol Cls adjCls
04-10-28 10.00 10.04 9.62 210,900 10.04 6.95
04-10-27 10.01 10.10 9.58 498,900 9.96 6.90
04-10-26 9.60 9.87 9.50 75,900 9.65 6.68
04-10-25 9.48 9.86 9.48 39,700 9.86 6.83
04-10-22 9.99 10.00 9.60 14,100 9.60 6.65
04-10-21 9.98 10.00 9.77 9,300 10.00 6.92
04-10-20 9.92 9.94 9.63 6,000 9.94 6.88
04-10-19 9.94 10.00 9.66 22,000 9.66 6.69
04-10-18 9.65 10.03 9.65 19,200 10.00 6.92
Date Open High Low Vol Cls adjCls
04-10-15 9.50 10.05 9.50 16,600 9.93 6.88
04-10-14 9.80 9.80 9.51 63,700 9.57 6.63
04-10-13 10.15 10.21 9.87 29,400 10.00 6.92
04-10-12 10.04 10.04 9.91 136,100 9.99 6.92
04-10-11 9.77 10.03 9.76 171,000 9.99 6.92
04-10-08 9.74 9.95 9.73 41,000 9.77 6.76
04-10-07 10.18 10.23 9.94 16,700 10.05 6.96
04-10-06 10.42 10.42 9.96 20,500 10.39 7.19
04-10-05 10.43 10.43 9.99 13,400 10.10 6.99
Date Open High Low Vol Cls adjCls
04-10-04 10.22 10.43 10.21 16,300 10.32 7.15
04-10-01 10.34 10.44 10.20 36,500 10.39 7.19
04-09-30 10.12 10.44 10.07 36,300 10.44 7.23
04-09-29 9.86 10.06 9.80 17,900 10.06 6.97
04-09-28 9.68 9.87 9.68 11,300 9.85 6.82
04-09-27 9.55 9.75 9.51 30,700 9.62 6.66
04-09-24 9.76 9.83 9.73 23,700 9.73 6.74
04-09-23 10.02 10.02 9.65 104,500 9.68 6.70
04-09-22 9.91 10.04 9.53 24,200 9.80 6.79
Date Open High Low Vol Cls adjCls
04-09-21 10.03 10.07 9.81 18,700 9.98 6.91
04-09-20 9.89 10.05 9.55 27,300 9.98 6.91
04-09-17 9.79 10.15 9.41 89,400 9.96 6.90
04-09-16 9.94 10.12 9.81 46,700 9.94 6.88
04-09-15 10.00 10.08 9.90 129,300 10.00 6.92
04-09-14 9.95 10.15 9.73 35,000 10.10 6.99
04-09-13 10.14 10.16 9.71 40,400 9.98 6.91
04-09-10 10.00 10.17 9.83 12,500 10.13 7.01
04-09-09 9.89 10.05 9.73 65,200 10.05 6.96
Date Open High Low Vol Cls adjCls
04-09-08 9.74 9.81 9.45 13,700 9.49 6.57
04-09-07 10.00 10.00 9.44 139,700 9.66 6.69
04-09-03 10.07 10.15 9.59 9,800 9.85 6.82
04-09-02 9.48 10.07 9.41 24,500 9.98 6.91
04-09-01 9.61 10.09 9.52 54,500 9.83 6.76
04-08-31 9.41 9.84 9.28 13,600 9.55 6.56
04-08-30 9.76 9.87 9.37 18,200 9.40 6.46
04-08-27 8.97 9.85 8.97 23,900 9.68 6.65
04-08-26 8.97 9.30 8.94 32,800 9.22 6.34
Date Open High Low Vol Cls adjCls
04-08-25 8.66 8.91 8.50 381,800 8.91 6.12
04-08-24 8.96 9.00 8.40 96,100 8.50 5.84
04-08-23 9.15 9.15 8.60 20,500 8.60 5.91
04-08-20 8.93 9.10 8.75 18,500 8.99 6.18
04-08-19 9.29 9.45 8.76 124,700 8.84 6.08
04-08-18 8.88 9.19 8.76 33,400 9.13 6.28
04-08-17 9.12 9.42 8.90 35,700 8.91 6.12
04-08-16 8.80 9.42 8.80 15,900 8.89 6.11
04-08-13 8.68 8.70 8.52 37,900 8.65 5.95
Date Open High Low Vol Cls adjCls
04-08-12 9.00 9.00 8.43 40,000 8.49 5.84
04-08-11 8.52 8.69 8.42 96,700 8.55 5.88
04-08-10 8.51 8.77 8.51 37,800 8.60 5.91
04-08-09 8.80 8.97 8.50 68,700 8.50 5.84
04-08-06 8.80 9.04 8.52 153,700 8.52 5.86
04-08-05 9.11 9.13 8.85 116,400 8.85 6.08
04-08-04 9.20 9.20 8.95 662,500 8.95 6.15
04-08-03 10.02 10.24 9.16 265,800 9.19 6.32
04-08-02 10.17 10.39 10.06 43,400 10.21 7.02
Date Open High Low Vol Cls adjCls
04-07-30 10.67 10.75 10.32 14,300 10.39 7.14
04-07-29 10.95 10.95 10.26 23,100 10.64 7.31
04-07-28 10.16 10.99 9.82 31,200 10.64 7.31
04-07-27 9.18 10.26 9.18 44,600 10.22 7.02
04-07-26 9.38 9.83 9.15 62,200 9.18 6.31
04-07-23 9.87 9.98 9.26 24,900 9.53 6.55
04-07-22 10.27 10.27 9.65 29,900 9.95 6.84
04-07-21 10.18 10.45 9.75 45,300 9.88 6.79
04-07-20 10.01 10.26 9.98 24,300 10.26 7.05
Date Open High Low Vol Cls adjCls
04-07-19 9.90 10.27 9.90 41,100 10.03 6.89
04-07-16 10.22 10.31 9.91 51,500 9.96 6.85
04-07-15 10.32 10.32 9.98 19,000 10.10 6.94
04-07-14 9.94 10.25 9.87 18,200 10.04 6.90
04-07-13 9.75 10.07 9.75 27,000 10.00 6.87
04-07-12 10.36 10.36 9.15 857,200 9.68 6.65
04-07-09 9.50 9.78 9.50 13,600 9.57 6.58
04-07-08 10.00 10.13 9.47 90,200 9.50 6.53
04-07-07 10.35 10.44 10.10 34,900 10.12 6.96
Date Open High Low Vol Cls adjCls
04-07-06 10.80 10.92 10.33 13,000 10.46 7.19
04-07-02 10.72 11.09 10.49 37,200 10.81 7.43
04-07-01 11.62 11.62 10.71 41,000 10.80 7.42
04-06-30 11.09 11.84 11.09 14,500 11.50 7.90
04-06-29 11.00 11.80 10.86 27,500 11.23 7.72
04-06-28 11.40 11.40 11.07 20,400 11.17 7.68
04-06-25 11.70 11.70 11.25 41,000 11.38 7.82
04-06-24 11.81 11.81 11.35 13,400 11.60 7.97
04-06-23 11.74 11.81 11.46 32,700 11.47 7.88
Date Open High Low Vol Cls adjCls
04-06-22 11.00 11.75 11.00 16,000 11.67 8.02
04-06-21 11.50 11.75 11.01 21,900 11.68 8.03
04-06-18 11.16 11.51 10.97 64,600 11.45 7.87
04-06-17 11.78 11.78 11.20 19,000 11.26 7.74
04-06-16 11.70 11.71 11.40 45,700 11.53 7.92
04-06-15 11.10 11.62 11.10 33,200 11.51 7.91
04-06-14 11.77 11.77 11.11 24,700 11.11 7.64
04-06-10 11.35 11.76 11.35 36,600 11.54 7.93
04-06-09 11.90 11.90 11.36 19,900 11.36 7.81
Date Open High Low Vol Cls adjCls
04-06-08 11.50 11.86 11.50 9,100 11.74 8.07
04-06-07 11.50 11.88 11.50 20,400 11.77 8.09
04-06-04 11.40 11.89 11.12 15,000 11.60 7.97
04-06-03 11.89 11.89 11.15 35,800 11.31 7.77
04-06-02 11.89 11.89 11.32 36,900 11.70 8.04
04-06-01 11.89 11.89 11.33 24,500 11.70 8.04
04-05-28 11.89 11.89 11.50 24,100 11.56 7.95
04-05-27 12.08 12.20 11.61 31,800 11.83 8.13
04-05-26 12.06 12.06 11.61 24,200 11.78 8.10
Date Open High Low Vol Cls adjCls
04-05-25 12.06 12.25 11.80 54,200 11.86 8.15
04-05-24 11.50 12.05 11.36 76,900 12.05 8.28
04-05-21 11.00 11.45 10.78 73,100 11.36 7.81
04-05-20 10.00 10.90 9.82 60,900 10.84 7.45
04-05-19 10.15 10.23 9.50 108,600 9.85 6.77
04-05-18 9.80 9.85 9.25 88,900 9.65 6.63
04-05-17 9.30 9.52 9.25 63,600 9.52 6.54
04-05-14 9.31 9.63 9.13 46,100 9.30 6.39
04-05-13 10.20 10.20 9.20 58,700 9.30 6.39
Date Open High Low Vol Cls adjCls
04-05-12 9.69 9.75 9.14 71,000 9.40 6.46
04-05-11 10.47 10.47 9.63 65,200 9.63 6.62
04-05-10 10.47 10.47 9.75 34,900 9.79 6.73
04-05-07 10.57 10.57 9.90 41,600 9.90 6.80
04-05-06 10.81 11.15 10.06 54,700 10.08 6.88
04-05-05 10.80 11.50 10.80 29,700 10.82 7.38
04-05-04 11.00 11.44 10.80 46,700 10.80 7.37
04-05-03 11.25 11.60 10.96 34,700 11.05 7.54
04-04-30 12.19 12.19 11.26 26,900 11.59 7.91
Date Open High Low Vol Cls adjCls
04-04-29 12.06 12.15 11.50 35,000 11.85 8.09
04-04-28 11.97 12.20 11.76 159,300 11.88 8.11
04-04-27 12.23 12.23 11.61 37,800 12.11 8.26
04-04-26 11.94 12.15 11.84 28,100 12.15 8.29
04-04-23 12.15 12.15 11.70 23,200 12.00 8.19
04-04-22 12.21 12.34 11.87 23,000 11.87 8.10
04-04-21 12.39 12.49 11.80 25,600 12.10 8.26
04-04-20 12.45 12.50 11.65 24,900 11.66 7.96
04-04-19 12.18 12.18 11.86 38,800 12.15 8.29
Date Open High Low Vol Cls adjCls
04-04-16 12.49 12.81 12.22 32,200 12.24 8.35
04-04-15 11.85 12.50 11.83 106,600 12.35 8.43
04-04-14 12.06 12.17 9.00 312,900 11.50 7.85
04-04-13 12.93 12.93 11.76 28,400 12.18 8.31
04-04-12 12.26 12.66 12.26 5,900 12.51 8.54
04-04-08 12.82 13.00 12.28 11,800 12.28 8.38
04-04-07 12.48 12.80 12.21 15,700 12.71 8.67
04-04-06 12.25 12.90 12.25 21,400 12.36 8.43
04-04-05 12.99 12.99 12.55 37,900 12.90 8.80
Date Open High Low Vol Cls adjCls
04-04-02 12.56 13.03 12.56 57,900 12.89 8.80
04-04-01 12.16 12.63 12.16 13,400 12.56 8.57
04-03-31 12.05 12.87 12.05 53,900 12.16 8.30
04-03-30 12.08 12.49 12.08 26,100 12.13 8.28
04-03-29 12.25 12.63 12.08 44,900 12.30 8.39
04-03-26 11.98 12.70 11.88 43,100 12.37 8.44
04-03-25 12.19 12.50 12.10 53,700 12.49 8.52
04-03-24 12.69 12.70 12.05 26,900 12.05 8.22
04-03-23 12.70 12.70 12.09 52,600 12.38 8.45
Date Open High Low Vol Cls adjCls
04-03-22 11.80 12.71 11.71 141,500 12.56 8.57
04-03-19 12.60 12.64 11.95 68,700 12.22 8.34
04-03-18 12.26 12.52 11.67 26,400 12.49 8.52
04-03-17 12.53 12.53 11.67 20,700 12.13 8.28
04-03-16 12.55 12.55 11.15 28,100 11.71 7.99
04-03-15 12.75 12.75 11.70 19,300 11.70 7.98
04-03-12 12.31 12.65 12.12 36,500 12.65 8.63
04-03-11 12.05 12.43 11.85 23,300 11.86 8.09
04-03-10 12.41 12.90 12.15 27,800 12.15 8.29
Date Open High Low Vol Cls adjCls
04-03-09 12.96 13.08 12.31 28,200 12.58 8.58
04-03-08 12.89 13.22 12.59 22,200 12.68 8.65
04-03-05 12.80 13.39 12.80 25,200 13.00 8.87
04-03-04 12.80 12.96 12.80 8,000 12.93 8.82
04-03-03 12.67 13.00 12.57 28,900 12.77 8.71
04-03-02 13.17 13.17 12.73 30,400 12.76 8.71
04-03-01 12.50 13.36 12.16 62,100 13.23 9.03
04-02-27 12.99 13.10 12.55 31,400 12.59 8.59
04-02-26 13.00 13.40 12.95 37,900 12.99 8.86
Date Open High Low Vol Cls adjCls
04-02-25 12.60 13.27 12.60 16,200 13.10 8.94
04-02-24 13.10 13.40 12.57 36,600 12.80 8.73
04-02-23 13.25 13.71 13.10 30,200 13.23 9.03
04-02-20 13.50 13.57 13.10 34,800 13.34 9.10
04-02-19 13.43 13.49 13.17 17,500 13.26 9.05
04-02-18 13.75 13.75 13.04 19,900 13.29 9.07
04-02-17 13.00 13.70 13.00 13,200 13.64 9.31
04-02-13 13.10 13.37 12.90 18,400 13.00 8.87
04-02-12 13.71 13.72 12.95 22,300 13.10 8.94
Date Open High Low Vol Cls adjCls
04-02-11 13.73 13.75 13.40 365,800 13.70 9.35
04-02-10 13.23 13.72 13.13 25,100 13.72 9.36
04-02-09 13.85 13.85 13.50 30,200 13.60 9.28
04-02-06 13.69 13.75 13.48 61,200 13.56 9.25
04-02-05 13.85 13.85 13.30 44,300 13.56 9.25
04-02-04 13.61 13.87 13.40 29,300 13.40 9.14
04-02-03 13.87 13.88 13.42 50,700 13.84 9.44
04-02-02 13.87 13.87 13.40 35,300 13.64 9.31
04-01-30 13.83 13.95 13.65 30,700 13.74 9.38
Date Open High Low Vol Cls adjCls
04-01-29 13.25 13.85 13.25 71,100 13.85 9.40
04-01-28 14.14 14.14 13.23 64,500 13.50 9.16
04-01-27 13.97 14.03 13.70 38,300 13.76 9.34
04-01-26 13.94 14.03 13.68 37,200 14.00 9.50
04-01-23 14.29 14.29 13.53 77,600 13.94 9.46
04-01-22 14.39 14.79 14.00 667,600 14.00 9.50
04-01-21 13.95 14.40 13.62 309,100 14.37 9.75
04-01-20 13.28 13.53 13.06 35,000 13.39 9.09
04-01-16 13.28 13.28 12.76 25,000 12.99 8.82
Date Open High Low Vol Cls adjCls
04-01-15 13.00 13.17 12.80 26,000 13.00 8.82
04-01-14 13.44 13.53 13.00 31,500 13.08 8.88
04-01-13 13.31 13.35 12.95 71,000 13.35 9.06
04-01-12 13.50 14.06 13.19 31,700 13.26 9.00
04-01-09 13.50 13.97 13.13 16,300 13.13 8.91
04-01-08 13.58 14.00 13.24 27,200 13.90 9.44
04-01-07 13.37 13.55 13.10 23,900 13.50 9.16
04-01-06 13.68 13.90 13.45 15,900 13.48 9.15
04-01-05 13.68 13.86 12.94 36,500 13.86 9.41
Date Open High Low Vol Cls adjCls
04-01-02 13.65 13.70 13.27 29,800 13.50 9.16
03-12-31 13.03 13.63 12.86 78,700 13.50 9.16
03-12-30 12.67 13.32 12.57 48,300 13.32 9.04
03-12-29 12.27 13.00 12.03 54,000 12.86 8.73
03-12-26 12.13 12.26 12.02 6,100 12.26 8.32
03-12-24 12.29 12.29 12.16 3,900 12.16 8.25
03-12-23 12.13 12.36 11.69 23,400 12.30 8.35
03-12-22 12.88 12.88 11.64 18,800 11.76 7.98
03-12-19 12.54 12.69 11.62 55,300 12.07 8.19
Date Open High Low Vol Cls adjCls
03-12-18 11.60 12.39 11.60 7,800 12.30 8.35
03-12-17 11.36 12.05 11.30 43,500 12.05 8.18
03-12-16 11.30 12.00 11.10 16,700 12.00 8.15
03-12-15 12.50 12.60 11.60 21,200 11.65 7.91
03-12-12 12.13 12.40 11.58 16,900 12.24 8.31
03-12-11 11.86 12.20 11.31 47,200 12.05 8.18
03-12-10 11.78 11.87 11.50 7,400 11.52 7.82
03-12-09 12.47 12.50 11.79 11,400 11.80 8.01
03-12-08 11.91 12.44 11.76 27,300 12.43 8.44
Date Open High Low Vol Cls adjCls
03-12-05 12.02 12.06 11.75 14,600 11.90 8.08
03-12-04 12.00 12.09 11.42 18,000 12.09 8.21
03-12-03 12.00 12.14 11.71 36,200 11.71 7.95
03-12-02 12.19 12.19 11.98 20,400 12.00 8.15
03-12-01 12.06 12.35 11.99 26,300 12.15 8.25
03-11-28 12.29 12.45 12.00 12,900 12.35 8.38
03-11-26 12.85 12.85 11.90 30,600 12.11 8.22
03-11-25 12.15 12.77 11.49 42,700 12.43 8.44
03-11-24 11.18 12.15 11.18 49,300 12.14 8.24
Date Open High Low Vol Cls adjCls
03-11-21 11.36 11.63 10.96 23,100 11.62 7.89
03-11-20 10.90 11.29 10.83 28,800 10.90 7.40
03-11-19 10.65 11.25 10.30 37,500 11.24 7.63
03-11-18 10.38 11.10 10.30 17,300 10.30 6.99
03-11-17 10.57 11.12 10.19 44,300 10.75 7.30
03-11-14 15.34 15.40 14.20 32,300 14.20 7.71
03-11-13 14.48 15.28 14.48 55,800 14.81 8.04
03-11-12 14.28 15.03 14.28 21,100 14.65 7.96
03-11-11 14.94 14.94 14.30 14,000 14.34 7.79
Date Open High Low Vol Cls adjCls
03-11-10 15.49 15.49 14.75 15,300 14.75 8.01
03-11-07 15.30 16.10 15.02 39,100 15.02 8.16
03-11-06 15.57 15.57 14.81 33,200 14.81 8.04
03-11-05 15.00 15.40 15.00 54,100 15.40 8.36
03-11-04 15.19 15.71 15.19 21,000 15.26 8.29
03-11-03 16.00 16.50 14.60 49,300 15.38 8.35
03-10-31 16.34 16.35 15.59 14,600 15.60 8.42
03-10-30 15.70 16.32 15.55 31,800 15.84 8.55
03-10-29 15.76 15.89 15.69 20,800 15.86 8.56
Date Open High Low Vol Cls adjCls
03-10-28 14.95 15.85 14.78 70,800 15.85 8.56
03-10-27 14.00 14.45 14.00 24,200 14.45 7.80
03-10-24 14.01 14.27 14.01 18,000 14.08 7.60
03-10-23 13.81 14.48 13.80 14,300 14.13 7.63
03-10-22 14.13 14.31 13.50 35,200 13.60 7.34
03-10-21 13.77 14.02 13.75 18,100 14.00 7.56
03-10-20 14.60 14.60 13.50 31,100 13.50 7.29
03-10-17 14.50 14.67 14.26 37,600 14.57 7.87
03-10-16 14.48 14.88 14.39 29,300 14.62 7.89
Date Open High Low Vol Cls adjCls
03-10-15 14.94 14.94 14.50 127,200 14.61 7.89
03-10-14 14.31 14.94 14.31 29,700 14.94 8.07
03-10-13 14.67 14.93 14.60 23,600 14.75 7.96
03-10-10 14.51 14.80 14.51 42,800 14.75 7.96
03-10-09 14.38 14.83 14.38 35,500 14.82 8.00
03-10-08 14.36 14.63 14.27 20,700 14.51 7.83
03-10-07 14.10 14.48 13.98 13,100 14.48 7.82
03-10-06 14.60 14.60 13.51 37,000 14.44 7.80
03-10-03 14.52 14.75 14.19 21,000 14.51 7.83
Date Open High Low Vol Cls adjCls
03-10-02 14.67 14.75 14.32 20,000 14.58 7.87
03-10-01 14.14 14.90 14.03 53,300 14.75 7.96
03-09-30 14.42 14.42 13.80 36,500 14.09 7.61
03-09-29 13.34 14.52 13.23 100,100 14.37 7.76
03-09-26 13.25 13.74 13.25 32,100 13.48 7.28
03-09-25 13.75 14.32 13.28 50,000 13.28 7.17
03-09-24 14.02 14.19 14.00 33,700 14.00 7.56
03-09-23 14.05 14.23 13.75 49,000 14.00 7.56
03-09-22 14.63 14.64 13.96 20,700 14.64 7.90
Date Open High Low Vol Cls adjCls
03-09-19 14.63 14.63 14.15 34,700 14.57 7.87
03-09-18 14.24 14.41 14.24 30,500 14.31 7.73
03-09-17 14.09 14.41 14.08 9,000 14.23 7.68
03-09-16 14.40 14.62 14.19 37,200 14.36 7.75
03-09-15 14.32 14.94 14.09 23,600 14.10 7.61
03-09-12 14.06 14.94 14.00 16,500 14.92 8.06
03-09-11 13.97 14.48 13.97 21,000 14.45 7.80
03-09-10 14.35 14.50 13.74 28,600 13.81 7.46
03-09-09 14.26 14.61 13.95 21,700 14.03 7.58
Date Open High Low Vol Cls adjCls
03-09-08 13.59 14.64 13.59 36,100 14.31 7.73
03-09-05 13.28 14.00 13.28 36,100 13.91 7.51
03-09-04 13.06 13.40 13.06 30,100 13.40 7.24
03-09-03 13.05 13.30 13.04 44,700 13.26 7.16
03-09-02 12.79 13.11 12.79 16,800 13.05 7.05
03-08-29 13.40 13.40 12.84 13,600 12.84 6.93
03-08-28 12.99 13.46 12.67 22,100 13.00 7.02
03-08-27 12.50 12.91 12.45 51,800 12.80 6.88
03-08-26 12.98 12.98 12.00 53,000 12.50 6.72
Date Open High Low Vol Cls adjCls
03-08-25 13.30 13.46 12.35 34,100 13.15 7.07
03-08-22 13.50 13.50 13.06 67,100 13.28 7.14
03-08-21 13.25 13.50 12.99 78,500 13.22 7.10
03-08-20 13.33 13.48 12.98 40,800 13.24 7.12
03-08-19 12.60 13.60 12.34 96,800 13.60 7.31
03-08-18 12.47 13.00 12.22 16,100 12.50 6.72
03-08-15 12.14 12.65 12.10 13,300 12.25 6.58
03-08-14 12.16 12.18 12.00 136,200 12.18 6.55
03-08-13 12.00 12.17 11.77 14,300 11.77 6.33
Date Open High Low Vol Cls adjCls
03-08-12 11.87 12.00 11.56 15,800 12.00 6.45
03-08-11 11.91 11.93 11.65 82,800 11.69 6.28
03-08-08 11.75 11.88 11.75 32,000 11.76 6.32
03-08-07 11.71 12.00 11.70 22,800 11.76 6.32
03-08-06 11.70 11.96 11.50 14,200 11.70 6.29
03-08-05 11.98 11.98 11.72 31,700 11.73 6.30
03-08-04 12.00 12.00 11.68 50,300 12.00 6.45
03-08-01 11.99 11.99 11.75 51,800 11.94 6.42
03-07-31 11.42 11.94 11.29 20,200 11.79 6.34
Date Open High Low Vol Cls adjCls
03-07-30 11.81 11.81 11.18 11,100 11.74 6.31
03-07-29 11.69 11.82 11.12 12,200 11.34 6.09
03-07-28 11.50 11.58 11.10 14,100 11.29 6.07
03-07-25 11.48 11.48 11.03 20,000 11.03 5.93
03-07-24 11.50 11.50 11.00 10,600 11.01 5.92
03-07-23 10.77 11.16 10.77 19,100 11.13 5.98
03-07-22 10.77 11.11 10.50 31,000 11.00 5.91
03-07-21 11.20 11.33 10.75 6,500 10.91 5.86
03-07-18 11.20 11.38 11.10 5,600 11.29 6.07
Date Open High Low Vol Cls adjCls
03-07-17 12.10 12.10 11.11 14,100 11.29 6.07
03-07-16 11.75 11.99 11.50 10,000 11.91 6.40
03-07-15 11.86 11.86 10.75 24,300 11.25 6.05
03-07-14 11.50 12.00 11.50 51,700 11.87 6.38
03-07-11 11.45 11.99 11.40 8,600 11.60 6.23
03-07-10 12.00 12.00 11.34 53,200 11.64 6.26
03-07-09 11.95 12.00 11.76 23,700 11.87 6.38
03-07-08 11.99 12.01 11.70 17,100 11.99 6.44
03-07-07 12.11 12.18 11.75 20,600 12.01 6.45
Date Open High Low Vol Cls adjCls
03-07-03 11.73 11.95 11.55 6,300 11.78 6.33
03-07-02 11.66 12.03 11.10 22,300 11.67 6.27
03-07-01 11.09 11.90 10.81 27,700 10.99 5.91
03-06-30 11.66 12.01 10.94 41,700 11.10 5.97
03-06-27 11.86 12.05 11.35 19,300 11.41 6.13
03-06-26 10.87 11.86 10.61 13,800 11.71 6.29
03-06-25 10.91 11.51 10.74 18,200 10.75 5.78
03-06-24 10.82 11.73 10.82 25,500 10.94 5.88
03-06-23 11.67 12.05 10.66 23,000 10.66 5.73
Date Open High Low Vol Cls adjCls
03-06-20 12.14 12.17 11.83 14,600 11.94 6.42
03-06-19 12.00 12.02 11.62 18,300 11.65 6.26
03-06-18 12.53 12.60 12.01 40,500 12.08 6.49
03-06-17 12.80 12.92 12.53 21,300 12.88 6.92
03-06-16 13.10 13.12 12.83 44,100 12.90 6.93
03-06-13 13.49 13.49 13.11 19,800 13.14 7.06
03-06-12 12.80 13.64 12.80 15,300 13.27 7.13
03-06-11 12.80 12.90 12.53 23,200 12.78 6.87
03-06-10 12.62 12.98 12.50 33,200 12.94 6.95
Date Open High Low Vol Cls adjCls
03-06-09 12.12 12.80 12.06 20,600 12.40 6.66
03-06-06 12.41 12.74 12.15 11,300 12.15 6.53
03-06-05 12.48 12.68 12.48 20,200 12.50 6.72
03-06-04 12.26 12.50 12.24 49,100 12.50 6.72
03-06-03 12.00 12.07 11.74 33,300 12.07 6.49
03-06-02 12.14 12.19 11.51 46,300 11.76 6.32
03-05-30 12.00 12.15 11.82 28,700 11.95 6.42
03-05-29 11.66 12.16 11.66 22,500 11.80 6.34
03-05-28 11.95 12.41 11.91 23,000 11.91 6.40
Date Open High Low Vol Cls adjCls
03-05-27 11.48 12.10 10.96 48,100 11.82 6.35
03-05-23 11.04 11.66 10.99 5,200 11.50 6.18
03-05-22 10.71 11.24 10.71 7,800 11.23 6.04
03-05-21 11.35 11.54 10.69 38,600 11.24 6.04
03-05-20 11.86 11.93 11.36 57,100 11.36 6.10
03-05-19 12.00 12.19 11.81 15,000 11.83 6.36
03-05-16 11.27 12.24 11.26 51,300 12.09 6.50
03-05-15 11.89 11.95 11.62 15,100 11.82 6.35
03-05-14 11.94 11.94 11.43 28,500 11.60 6.23
Date Open High Low Vol Cls adjCls
03-05-13 11.90 11.95 11.68 34,000 11.86 6.37
03-05-12 11.82 12.00 11.40 35,100 11.69 6.28
03-05-09 11.40 11.84 11.40 17,800 11.66 6.27
03-05-08 10.88 11.44 10.88 30,100 11.40 6.13
03-05-07 10.67 10.86 10.51 13,500 10.73 5.77
03-05-06 10.80 11.10 10.57 28,800 10.66 5.73
03-05-05 10.88 11.14 10.68 15,500 10.76 5.78
03-05-02 10.75 11.24 10.68 23,300 10.88 5.85
03-05-01 10.32 10.50 10.10 18,200 10.48 5.60
Date Open High Low Vol Cls adjCls
03-04-30 10.19 10.60 10.15 45,800 10.45 5.58
03-04-29 10.91 10.91 10.26 28,800 10.26 5.48
03-04-28 10.24 10.88 10.00 49,100 10.46 5.59
03-04-25 10.10 10.10 9.97 32,700 10.09 5.39
03-04-24 9.86 10.10 9.86 26,800 9.86 5.27
03-04-23 10.00 10.05 9.13 40,000 10.01 5.35
03-04-22 9.31 10.33 9.31 36,000 10.14 5.42
03-04-21 9.38 9.74 9.36 68,700 9.69 5.18
03-04-17 9.54 9.59 9.16 43,300 9.55 5.10
Date Open High Low Vol Cls adjCls
03-04-16 9.16 9.22 9.11 6,800 9.17 4.90
03-04-15 9.05 9.26 9.05 7,800 9.17 4.90
03-04-14 9.00 9.33 9.00 68,300 9.27 4.95
03-04-11 8.80 9.04 8.76 10,600 8.89 4.75
03-04-10 8.78 9.10 8.75 29,200 8.82 4.71
03-04-09 8.60 9.10 8.60 74,700 9.00 4.81
03-04-08 8.62 8.83 8.62 16,800 8.67 4.63
03-04-07 9.10 9.10 8.60 43,000 8.69 4.64
03-04-04 9.00 9.37 8.78 95,200 8.78 4.69
Date Open High Low Vol Cls adjCls
03-04-03 9.35 9.44 9.01 65,600 9.09 4.86
03-04-02 9.03 9.49 9.03 111,300 9.44 5.04
03-04-01 8.96 9.11 8.95 81,700 9.11 4.87
03-03-31 8.94 9.19 8.94 62,700 9.05 4.84
03-03-28 8.67 8.97 8.57 19,000 8.90 4.76
03-03-27 8.25 8.95 8.24 64,600 8.92 4.77
03-03-26 9.02 9.51 8.94 21,100 8.95 4.78
03-03-25 8.94 9.50 8.94 12,200 9.38 5.01
03-03-24 9.16 9.16 8.94 3,500 8.98 4.80
Date Open High Low Vol Cls adjCls
03-03-21 9.90 9.90 8.94 81,700 9.09 4.86
03-03-20 9.00 9.19 9.00 7,500 9.07 4.85
03-03-19 9.47 9.48 9.14 12,600 9.25 4.94
03-03-18 8.80 9.75 8.75 138,100 9.55 5.10
03-03-17 9.20 9.49 8.70 53,600 8.74 4.67
03-03-14 9.12 9.24 8.67 15,800 8.67 4.63
03-03-13 9.09 9.33 8.71 33,700 9.00 4.81
03-03-12 9.25 9.30 8.50 61,100 9.10 4.86
03-03-11 9.50 9.85 8.54 80,200 9.25 4.94
Date Open High Low Vol Cls adjCls
03-03-10 9.53 9.67 9.50 10,000 9.50 5.08
03-03-07 9.61 9.77 9.46 17,100 9.60 5.13
03-03-06 9.81 9.97 9.51 19,000 9.62 5.14
03-03-05 9.64 10.20 9.64 10,000 10.05 5.37
03-03-04 9.50 10.63 9.50 39,100 10.43 5.57
03-03-03 10.25 10.25 9.27 22,100 10.06 5.38
03-02-28 10.10 10.30 10.00 26,700 10.11 5.40
03-02-27 9.91 10.07 9.91 13,500 10.07 5.38
03-02-26 10.00 10.04 9.70 17,800 9.97 5.33
Date Open High Low Vol Cls adjCls
03-02-25 9.65 9.93 9.65 39,300 9.88 5.28
03-02-24 9.66 9.81 9.50 101,300 9.70 5.18
03-02-21 9.69 10.08 9.57 36,600 9.65 5.16
03-02-20 9.85 9.85 9.55 49,000 9.75 5.21
03-02-19 9.55 9.86 9.45 62,600 9.67 5.17
03-02-18 9.40 9.48 9.39 48,500 9.47 5.06
03-02-14 9.40 9.55 9.40 12,500 9.40 5.02
03-02-13 9.40 9.52 9.40 6,200 9.40 5.02
03-02-12 9.60 9.62 9.45 24,800 9.45 5.05
Date Open High Low Vol Cls adjCls
03-02-11 9.50 9.75 9.40 16,600 9.50 5.08
03-02-10 9.82 9.82 9.50 25,200 9.58 5.12
03-02-07 10.00 10.20 9.57 15,800 9.57 5.11
03-02-06 9.99 10.19 9.70 51,800 9.84 5.23
03-02-05 10.02 10.10 9.85 22,300 9.99 5.31
03-02-04 10.00 10.25 9.85 41,500 10.00 5.31
03-02-03 10.09 10.11 9.94 64,200 9.94 5.28
03-01-31 10.12 10.26 9.91 27,200 10.07 5.35
03-01-30 9.97 10.53 9.95 83,600 10.25 5.44
Date Open High Low Vol Cls adjCls
03-01-29 10.00 10.13 9.95 14,000 10.07 5.35
03-01-28 9.86 10.24 9.86 50,600 10.12 5.37
03-01-27 10.10 10.22 9.85 100,300 9.85 5.23
03-01-24 11.20 11.24 9.87 52,000 9.87 5.24
03-01-23 12.10 12.30 11.11 37,500 11.16 5.93
03-01-22 11.71 12.00 11.70 57,800 11.80 6.27
03-01-21 12.20 12.20 11.78 24,000 11.95 6.35
03-01-17 12.20 12.26 12.10 40,600 12.20 6.48
03-01-16 12.57 12.57 12.16 36,100 12.20 6.48
Date Open High Low Vol Cls adjCls
03-01-15 12.74 12.89 12.41 9,800 12.41 6.59
03-01-14 12.52 12.75 12.51 13,300 12.75 6.77
03-01-13 12.51 12.92 12.51 9,700 12.67 6.73
03-01-10 12.66 12.75 12.50 23,800 12.52 6.65
03-01-09 12.51 12.86 12.48 17,700 12.60 6.69
03-01-08 12.89 12.89 12.06 63,700 12.28 6.52
03-01-07 13.61 13.61 12.77 16,700 12.77 6.78
03-01-06 13.70 13.70 13.00 62,000 13.45 7.14
03-01-03 13.68 14.11 13.55 36,000 13.56 7.20
Date Open High Low Vol Cls adjCls
03-01-02 14.00 14.00 13.51 31,500 13.68 7.27
02-12-31 13.17 14.00 13.17 73,300 13.85 7.36
02-12-30 13.25 13.44 13.25 59,500 13.30 7.06
02-12-27 13.40 13.43 13.30 26,200 13.30 7.06
02-12-26 13.51 14.00 13.36 27,000 13.40 7.12
02-12-24 14.40 14.40 13.40 28,300 13.80 7.33
02-12-23 13.12 14.50 13.00 63,800 14.21 7.55
02-12-20 11.35 13.11 11.33 127,300 13.11 6.96
02-12-19 12.06 12.31 11.60 46,300 12.31 6.54
Date Open High Low Vol Cls adjCls
02-12-18 12.00 12.01 11.43 49,700 11.70 6.21
02-12-17 11.65 12.23 11.10 23,300 11.76 6.25
02-12-16 11.45 11.51 11.26 25,500 11.50 6.11
02-12-13 11.38 11.50 11.01 23,500 11.23 5.96
02-12-12 11.18 11.38 11.01 42,300 11.28 5.99
02-12-11 11.64 11.64 11.29 9,200 11.37 6.04
02-12-10 11.26 11.65 11.01 15,300 11.30 6.00
02-12-09 11.64 11.64 11.26 20,100 11.50 6.11
02-12-06 11.24 11.70 11.24 33,500 11.66 6.19
Date Open High Low Vol Cls adjCls
02-12-05 11.26 11.35 11.22 7,100 11.25 5.97
02-12-04 11.04 11.70 11.03 172,800 11.36 6.03
02-12-03 10.69 11.30 10.69 36,000 11.11 5.90
02-12-02 11.10 11.10 10.60 34,500 10.80 5.74
02-11-29 11.17 11.17 10.54 31,600 10.54 5.60
02-11-27 11.03 11.11 10.70 55,700 11.07 5.88
02-11-26 10.84 11.05 10.84 18,200 11.03 5.86
02-11-25 10.96 11.07 10.80 22,700 11.05 5.87
02-11-22 11.00 11.10 10.80 49,200 11.07 5.88
Date Open High Low Vol Cls adjCls
02-11-21 10.66 11.00 10.66 16,500 11.00 5.84
02-11-20 10.76 11.00 10.66 9,000 10.73 5.70
02-11-19 11.00 11.00 10.66 25,100 10.68 5.67
02-11-18 11.00 11.00 10.46 12,500 10.71 5.69
02-11-15 11.14 11.14 10.74 131,700 10.74 5.70
02-11-14 10.81 11.10 10.31 50,000 10.95 5.82
02-11-13 10.51 10.97 10.22 20,000 10.97 5.83
02-11-12 10.69 10.69 10.25 18,100 10.51 5.58
02-11-11 10.74 10.74 10.35 18,300 10.55 5.60
Date Open High Low Vol Cls adjCls
02-11-08 10.57 10.69 10.29 30,200 10.38 5.51
02-11-07 11.19 11.19 10.62 17,600 10.71 5.69
02-11-06 11.01 11.30 10.81 18,000 11.01 5.85
02-11-05 10.71 11.25 10.71 15,300 11.23 5.96
02-11-04 10.65 10.95 10.56 16,800 10.74 5.70
02-11-01 10.10 10.80 10.10 39,800 10.65 5.66
02-10-31 10.31 10.46 10.25 13,200 10.25 5.41
02-10-30 10.25 10.44 10.25 45,300 10.37 5.48
02-10-29 10.50 10.50 10.26 15,500 10.37 5.48
Date Open High Low Vol Cls adjCls
02-10-28 10.57 10.75 10.50 25,200 10.50 5.54
02-10-25 10.66 10.66 10.45 30,200 10.54 5.56
02-10-24 10.96 11.00 10.59 32,600 10.66 5.63
02-10-23 11.03 11.31 10.87 31,300 10.97 5.79
02-10-22 10.60 11.43 9.98 19,600 11.35 5.99
02-10-21 11.50 11.68 11.00 15,200 11.44 6.04
02-10-18 10.84 11.77 10.84 26,100 11.61 6.13
02-10-17 10.56 10.80 10.56 22,300 10.80 5.70
02-10-16 10.61 10.95 10.45 13,200 10.68 5.64
Date Open High Low Vol Cls adjCls
02-10-15 10.24 10.62 10.19 25,600 10.62 5.61
02-10-14 10.00 10.05 9.75 8,000 9.96 5.26
02-10-11 9.48 9.75 8.95 19,300 9.69 5.12
02-10-10 8.94 9.34 8.94 4,600 8.99 4.75
02-10-09 9.52 9.52 8.94 32,500 8.94 4.72
02-10-08 9.78 9.80 9.40 12,100 9.69 5.12
02-10-07 9.51 10.03 9.40 69,600 9.97 5.26
02-10-04 10.00 10.00 9.50 20,600 9.50 5.02
02-10-03 9.74 10.00 9.74 60,200 9.95 5.25
Date Open High Low Vol Cls adjCls
02-10-02 9.71 10.00 9.65 23,200 9.81 5.18
02-10-01 10.01 10.03 9.72 32,600 9.95 5.25
02-09-30 10.25 10.25 9.97 11,700 10.14 5.35
02-09-27 10.29 10.64 10.29 48,600 10.40 5.49
02-09-26 10.05 10.53 10.00 14,200 10.53 5.56
02-09-25 10.05 10.45 9.93 38,800 10.15 5.36
02-09-24 10.01 10.10 9.91 151,700 10.05 5.31
02-09-23 10.15 10.15 10.01 80,800 10.05 5.31
02-09-20 10.30 10.35 10.10 84,700 10.23 5.40
Date Open High Low Vol Cls adjCls
02-09-19 10.40 10.40 10.00 42,100 10.04 5.30
02-09-18 10.69 10.69 10.37 96,100 10.42 5.50
02-09-17 10.40 10.80 10.35 19,000 10.78 5.69
02-09-16 10.34 10.60 10.12 26,200 10.40 5.49
02-09-13 10.06 10.34 9.95 39,800 10.34 5.46
02-09-12 10.25 10.25 10.00 29,800 10.07 5.32
02-09-11 9.85 10.15 9.73 64,100 10.05 5.31
02-09-10 9.88 9.99 9.63 401,600 9.85 5.20
02-09-09 9.61 9.77 9.45 27,600 9.63 5.08
Date Open High Low Vol Cls adjCls
02-09-06 9.52 9.90 9.52 44,800 9.85 5.20
02-09-05 10.12 10.13 9.47 63,700 9.60 5.07
02-09-04 9.82 10.00 9.55 28,500 10.00 5.28
02-09-03 9.76 9.76 9.50 37,600 9.53 5.03
02-08-30 10.13 10.13 9.75 29,000 9.76 5.15
02-08-29 9.99 10.16 9.85 38,200 9.95 5.25
02-08-28 9.77 9.99 9.50 31,800 9.85 5.17
02-08-27 9.98 10.00 9.51 23,700 9.55 5.01
02-08-26 10.00 10.00 9.75 59,200 9.85 5.17
Date Open High Low Vol Cls adjCls
02-08-23 10.15 10.20 9.81 120,300 9.85 5.17
02-08-22 10.05 10.25 10.00 28,100 10.20 5.35
02-08-21 10.35 10.35 10.00 140,300 10.25 5.38
02-08-20 10.11 10.18 10.10 33,500 10.10 5.30
02-08-19 10.03 10.45 9.88 239,800 10.25 5.38
02-08-16 9.35 10.00 9.25 306,100 10.00 5.25
02-08-15 11.25 11.26 8.90 479,800 9.25 4.85
02-08-14 11.36 11.55 11.10 115,500 11.25 5.90
02-08-13 11.61 11.85 11.39 88,000 11.39 5.98
Date Open High Low Vol Cls adjCls
02-08-12 11.51 11.57 11.38 31,600 11.50 6.03
02-08-09 11.88 11.89 11.50 24,600 11.79 6.19
02-08-08 12.08 12.08 11.80 14,700 11.90 6.24
02-08-07 11.79 12.04 11.75 6,600 12.00 6.30
02-08-06 11.59 11.78 11.52 40,800 11.78 6.18
02-08-05 11.51 11.75 11.51 3,300 11.52 6.05
02-08-02 13.08 13.25 11.55 19,500 11.55 6.06
02-08-01 12.95 13.14 12.70 3,700 13.08 6.86
02-07-31 12.98 13.19 12.70 31,100 12.75 6.69
Date Open High Low Vol Cls adjCls
02-07-30 13.03 13.17 12.78 31,600 12.82 6.73
02-07-29 12.98 13.42 12.98 28,800 13.05 6.85
02-07-26 13.20 13.24 12.15 17,100 12.88 6.76
02-07-25 11.59 13.18 11.32 27,700 13.14 6.90
02-07-24 11.69 11.69 10.84 117,100 11.50 6.03
02-07-23 12.58 12.58 10.86 73,800 11.96 6.28
02-07-22 12.74 12.74 11.99 15,300 12.15 6.38
02-07-19 13.15 13.25 12.00 17,500 12.05 6.32
02-07-18 13.27 13.55 12.80 30,600 12.83 6.73
Date Open High Low Vol Cls adjCls
02-07-17 13.70 13.70 13.23 52,300 13.28 6.97
02-07-16 13.75 13.90 13.50 153,300 13.50 7.08
02-07-15 14.06 14.35 13.36 133,000 13.99 7.34
02-07-12 14.80 14.80 13.90 47,700 13.98 7.34
02-07-11 15.99 15.99 14.35 44,500 14.75 7.74
02-07-10 16.13 16.30 15.23 105,200 15.24 8.00
02-07-09 16.26 16.31 16.01 27,000 16.01 8.40
02-07-08 16.98 16.99 16.31 15,500 16.31 8.56
02-07-05 17.00 17.00 16.51 9,800 17.00 8.92
Date Open High Low Vol Cls adjCls
02-07-03 16.80 17.00 16.60 17,500 16.90 8.87
02-07-02 17.57 17.81 16.81 44,500 16.81 8.82
02-07-01 17.55 18.54 17.43 77,800 18.49 9.70
02-06-28 18.35 18.75 17.45 124,700 18.37 9.64
02-06-27 16.53 18.65 16.35 64,800 18.40 9.66
02-06-26 15.97 16.82 15.97 94,100 16.53 8.67
02-06-25 17.00 17.93 16.79 72,700 16.80 8.82
02-06-24 16.29 17.31 16.29 27,100 17.28 9.07
02-06-21 15.99 16.50 15.84 35,100 16.50 8.66
Date Open High Low Vol Cls adjCls
02-06-20 15.61 16.13 15.25 18,800 15.48 8.12
02-06-19 15.50 15.75 15.25 29,200 15.50 8.13
02-06-18 14.81 15.50 14.81 11,300 15.34 8.05
02-06-17 14.80 15.25 14.80 44,300 15.25 8.00
02-06-14 14.51 15.09 14.30 18,000 14.98 7.86
02-06-13 15.55 15.75 14.50 106,300 14.61 7.67
02-06-12 15.48 15.67 15.30 100,800 15.55 8.16
02-06-11 15.60 16.05 15.60 34,700 15.84 8.31
02-06-10 15.50 15.86 15.50 20,700 15.60 8.19
Date Open High Low Vol Cls adjCls
02-06-07 16.26 16.26 15.77 29,000 15.96 8.38
02-06-06 16.26 16.70 16.26 35,100 16.30 8.55
02-06-05 17.01 17.20 15.96 53,000 16.20 8.50
02-06-04 17.55 17.55 16.85 37,100 17.13 8.99
02-06-03 17.55 17.64 17.55 15,200 17.55 9.21
02-05-31 17.61 17.85 17.57 155,800 17.65 9.26
02-05-30 17.70 17.80 17.54 29,100 17.70 9.29
02-05-29 18.00 18.00 17.70 41,600 17.70 9.29
02-05-28 18.00 18.18 17.90 65,500 17.95 9.42
Date Open High Low Vol Cls adjCls
02-05-24 17.60 18.13 17.60 44,700 18.00 9.45
02-05-23 18.10 18.15 17.45 29,300 17.79 9.34
02-05-22 18.22 18.25 18.05 6,300 18.20 9.55
02-05-21 18.25 18.35 18.11 73,100 18.25 9.58
02-05-20 18.51 18.54 18.22 89,200 18.40 9.66
02-05-17 18.42 18.70 18.34 188,700 18.66 9.79
02-05-16 18.40 18.55 18.35 90,300 18.50 9.71
02-05-15 18.37 18.70 18.07 59,500 18.50 9.71
02-05-14 17.99 18.60 17.97 135,700 18.38 9.64
Date Open High Low Vol Cls adjCls
02-05-13 18.09 18.09 17.55 32,300 18.00 9.45
02-05-10 18.40 18.45 17.50 145,600 17.80 9.34
02-05-09 18.49 18.49 17.58 130,300 17.58 9.23
02-05-08 18.50 18.65 17.52 37,200 18.62 9.77
02-05-07 19.59 19.75 18.20 43,700 18.55 9.73
02-05-06 19.88 20.14 19.50 16,100 19.52 10.24
02-05-03 19.75 20.00 19.50 58,200 19.95 10.47
02-05-02 19.75 20.30 19.50 60,000 19.94 10.43
02-05-01 19.85 19.85 19.00 37,800 19.71 10.31
Date Open High Low Vol Cls adjCls
02-04-30 19.32 19.91 19.25 55,100 19.87 10.40
02-04-29 18.87 19.32 18.77 34,100 19.32 10.11
02-04-26 19.15 19.58 18.88 43,800 18.88 9.88
02-04-25 19.15 19.64 19.00 19,100 19.09 9.99
02-04-24 19.37 19.80 19.06 42,600 19.25 10.07
02-04-23 19.50 20.40 19.35 190,100 19.45 10.18
02-04-22 19.10 20.17 18.80 63,500 20.00 10.46
02-04-19 19.52 19.70 19.00 59,000 19.25 10.07
02-04-18 20.50 20.50 19.55 181,600 19.68 10.30
Date Open High Low Vol Cls adjCls
02-04-17 20.44 20.60 20.12 66,700 20.52 10.74
02-04-16 20.45 20.50 19.82 25,800 20.50 10.73
02-04-15 20.53 20.74 20.13 73,500 20.50 10.73
02-04-12 20.10 20.65 19.84 62,100 20.60 10.78
02-04-11 20.31 20.80 19.68 90,200 19.79 10.35
02-04-10 20.22 20.61 20.05 269,100 20.55 10.75
02-04-09 20.06 20.60 20.05 32,300 20.45 10.70
02-04-08 19.90 20.47 19.90 16,800 20.44 10.69
02-04-05 20.37 20.42 19.65 34,800 20.33 10.64
Date Open High Low Vol Cls adjCls
02-04-04 19.87 20.25 19.75 83,300 20.01 10.47
02-04-03 19.16 20.25 19.16 38,700 19.75 10.33
02-04-02 19.33 19.34 19.13 41,300 19.25 10.07
02-04-01 19.77 19.88 19.40 71,800 19.52 10.21
02-03-28 20.25 20.35 19.70 85,600 19.77 10.34
02-03-27 19.41 20.15 18.93 79,500 20.00 10.46
02-03-26 20.64 20.65 19.35 220,500 19.76 10.34
02-03-25 20.25 20.68 19.95 204,700 20.35 10.65
02-03-22 20.59 21.10 20.05 299,600 20.05 10.49
Date Open High Low Vol Cls adjCls
02-03-21 19.26 20.60 18.95 208,800 20.59 10.77
02-03-20 19.25 19.74 18.75 72,500 19.25 10.07
02-03-19 21.61 21.80 18.76 246,300 19.44 10.17
02-03-18 21.34 22.39 21.25 341,600 21.61 11.31
02-03-15 19.81 21.26 19.81 552,600 21.03 11.00
02-03-14 19.74 20.00 19.65 32,700 20.00 10.46
02-03-13 19.70 19.90 19.38 135,600 19.68 10.30
02-03-12 19.88 19.88 19.45 14,700 19.75 10.33
02-03-11 19.75 20.00 19.55 28,300 19.79 10.35
Date Open High Low Vol Cls adjCls
02-03-08 19.60 19.95 19.10 69,500 19.92 10.42
02-03-07 19.90 19.99 19.22 111,300 19.75 10.33
02-03-06 19.53 19.96 19.28 100,500 19.75 10.33
02-03-05 19.75 19.90 19.36 148,300 19.58 10.24
02-03-04 19.75 20.00 19.40 250,000 19.98 10.45
02-03-01 19.56 19.99 19.30 66,700 19.80 10.36
02-02-28 19.95 20.15 18.70 103,700 19.96 10.44
02-02-27 20.81 20.81 19.50 203,000 19.80 10.36
02-02-26 19.10 20.20 18.85 854,500 20.17 10.55
Date Open High Low Vol Cls adjCls
02-02-25 18.55 19.05 18.30 195,200 19.05 9.97
02-02-22 18.50 18.78 18.30 144,200 18.78 9.83
02-02-21 18.95 18.99 18.28 106,500 18.45 9.65
02-02-20 17.90 19.07 17.90 84,100 19.00 9.94
02-02-19 18.16 18.16 17.90 48,100 18.05 9.44
02-02-15 17.84 18.32 17.77 297,800 18.32 9.58
02-02-14 18.20 18.20 17.82 90,700 17.93 9.38
02-02-13 18.05 18.20 17.95 193,000 18.20 9.52
02-02-12 17.80 18.05 17.65 39,700 18.05 9.44
Date Open High Low Vol Cls adjCls
02-02-11 17.55 17.85 17.50 89,000 17.80 9.31
02-02-08 17.38 17.55 17.25 59,500 17.54 9.18
02-02-07 17.35 17.40 17.25 36,000 17.30 9.05
02-02-06 17.20 17.35 17.20 14,300 17.25 9.02
02-02-05 17.16 17.35 17.16 57,200 17.32 9.06
02-02-04 17.10 17.33 17.10 32,100 17.20 9.00
02-02-01 17.40 17.45 17.30 60,600 17.35 9.08
02-01-31 17.14 17.40 17.10 46,600 17.38 9.06
02-01-30 17.05 17.49 17.05 240,300 17.45 9.10
Date Open High Low Vol Cls adjCls
02-01-29 17.10 17.15 17.00 47,800 17.00 8.86
02-01-28 16.65 17.08 16.55 30,800 17.08 8.90
02-01-25 16.72 16.72 16.30 7,600 16.55 8.63
02-01-24 17.00 17.00 16.58 168,500 16.80 8.76
02-01-23 16.30 17.00 16.30 13,000 16.97 8.85
02-01-22 16.89 16.89 16.30 30,000 16.30 8.50
02-01-18 16.60 16.97 16.60 16,300 16.75 8.73
02-01-17 17.05 17.21 16.60 30,500 17.10 8.92
02-01-16 17.50 17.50 17.00 35,600 17.00 8.86
Date Open High Low Vol Cls adjCls
02-01-15 17.50 17.50 17.05 7,800 17.05 8.89
02-01-14 17.50 17.97 17.50 155,200 17.50 9.12
02-01-11 18.10 18.10 17.83 27,700 18.00 9.38
02-01-10 17.55 18.10 17.55 11,300 17.56 9.16
02-01-09 17.92 18.10 17.55 51,300 17.55 9.15
02-01-08 17.90 17.90 17.37 26,000 17.90 9.33
02-01-07 17.50 17.80 17.36 21,500 17.40 9.07
02-01-04 18.09 18.10 17.87 72,300 17.87 9.32
02-01-03 17.60 18.10 17.45 154,300 18.10 9.44
Date Open High Low Vol Cls adjCls
02-01-02 17.61 17.61 16.65 36,200 16.65 8.68
01-12-31 17.64 17.74 17.10 24,100 17.40 9.07
01-12-28 17.94 18.15 17.75 31,200 18.15 9.46
01-12-27 17.59 18.25 17.58 72,600 18.13 9.45
01-12-26 16.76 17.35 16.75 44,700 17.15 8.94
01-12-24 17.61 17.84 17.60 25,000 17.80 9.28
01-12-21 17.85 17.94 17.51 98,700 17.94 9.35
01-12-20 17.55 17.55 17.10 56,300 17.35 9.05
01-12-19 16.90 17.50 16.90 39,600 17.13 8.93
Date Open High Low Vol Cls adjCls
01-12-18 17.15 17.50 16.90 26,000 17.20 8.97
01-12-17 16.75 17.20 16.65 171,000 17.15 8.94
01-12-14 16.42 16.75 16.40 6,000 16.75 8.73
01-12-13 16.90 16.90 16.43 7,000 16.43 8.57
01-12-12 16.50 16.90 16.00 6,700 16.90 8.81
01-12-11 16.92 17.15 16.28 31,800 17.00 8.86
01-12-10 16.49 16.95 16.09 14,300 16.71 8.71
01-12-07 16.99 17.15 16.30 11,600 17.04 8.88
01-12-06 25.25 25.60 24.76 53,200 25.55 8.88
Date Open High Low Vol Cls adjCls
01-12-05 25.39 25.39 24.16 26,300 25.05 8.71
01-12-04 24.85 25.25 24.85 14,000 25.25 8.78
01-12-03 25.30 25.36 25.12 18,500 25.28 8.79
01-11-30 25.39 25.60 24.91 21,500 25.25 8.78
01-11-29 25.47 25.52 25.17 21,700 25.38 8.82
01-11-28 25.59 25.74 25.26 31,800 25.46 8.85
01-11-27 25.09 25.80 24.96 149,700 25.59 8.89
01-11-26 24.95 25.10 24.60 42,800 25.03 8.70
01-11-23 23.30 24.42 23.15 63,300 24.22 8.42
Date Open High Low Vol Cls adjCls
01-11-21 23.30 23.30 22.95 61,200 23.18 8.06
01-11-20 23.19 23.32 22.97 63,000 23.30 8.10
01-11-19 22.50 23.10 22.50 58,100 23.10 8.03
01-11-16 22.49 22.58 22.41 102,800 22.57 7.84
01-11-15 22.12 22.55 21.90 311,000 22.45 7.80
01-11-14 22.35 22.35 21.90 5,700 21.90 7.61
01-11-13 22.20 22.29 22.02 42,500 22.12 7.69
01-11-12 22.42 22.42 21.95 5,300 22.19 7.71
01-11-09 22.35 22.50 22.01 110,000 22.01 7.65
Date Open High Low Vol Cls adjCls
01-11-08 22.25 22.50 22.25 2,700 22.35 7.77
01-11-07 22.20 22.50 22.20 4,500 22.25 7.73
01-11-06 21.92 22.66 21.92 23,000 22.66 7.88
01-11-05 22.02 22.22 21.84 26,000 22.19 7.71
01-11-02 21.79 21.93 21.65 15,500 21.79 7.57
01-11-01 21.97 21.97 21.77 10,600 21.95 7.60
01-10-31 22.30 22.30 22.00 6,800 22.00 7.62
01-10-30 22.16 22.40 22.00 22,600 22.35 7.74
01-10-29 22.47 22.81 22.16 42,000 22.16 7.67
Date Open High Low Vol Cls adjCls
01-10-26 22.90 23.04 22.15 49,100 22.55 7.81
01-10-25 22.70 23.05 22.32 50,000 23.00 7.96
01-10-24 22.38 23.04 22.00 27,300 22.75 7.87
01-10-23 23.55 23.55 21.20 26,000 22.44 7.77
01-10-22 23.74 23.74 23.40 4,500 23.60 8.17
01-10-19 23.91 24.12 23.53 58,800 23.74 8.22
01-10-18 23.75 24.05 23.60 10,800 24.00 8.31
01-10-17 24.15 24.15 23.76 24,700 23.76 8.22
01-10-16 24.18 24.18 24.00 16,100 24.00 8.31
Date Open High Low Vol Cls adjCls
01-10-15 23.98 24.25 23.86 7,100 24.18 8.37
01-10-12 23.90 24.50 23.87 4,200 24.40 8.45
01-10-11 24.50 24.65 23.60 277,100 24.55 8.50
01-10-10 22.87 24.45 22.87 45,300 24.45 8.46
01-10-09 24.48 25.03 22.70 23,300 23.33 8.08
01-10-08 25.00 25.05 24.25 6,000 24.25 8.39
01-10-05 25.68 25.68 25.06 41,700 25.23 8.73
01-10-04 25.85 25.95 25.66 15,700 25.85 8.95
01-10-03 25.00 25.80 25.00 7,600 25.76 8.92
Date Open High Low Vol Cls adjCls
01-10-02 25.08 25.33 25.08 110,300 25.25 8.74
01-10-01 25.00 25.45 24.80 20,000 25.00 8.65
01-09-28 23.95 25.86 23.95 142,800 25.00 8.65
01-09-27 22.66 23.95 22.66 85,600 23.95 8.29
01-09-26 22.20 22.75 21.81 27,700 22.75 7.87
01-09-25 21.10 22.20 21.00 26,700 22.14 7.66
01-09-24 20.81 21.40 20.57 30,300 21.20 7.34
01-09-21 19.60 20.20 19.46 37,100 20.20 6.99
01-09-20 21.94 22.09 20.73 37,600 20.73 7.18
Date Open High Low Vol Cls adjCls
01-09-19 22.15 22.15 21.50 35,000 21.94 7.59
01-09-18 22.18 22.25 21.50 43,600 21.50 7.44
01-09-17 24.40 24.80 21.98 120,000 21.98 7.61
01-09-10 24.83 24.84 24.40 53,000 24.75 8.57
01-09-07 24.45 24.84 24.45 213,100 24.82 8.59
01-09-06 24.92 25.04 24.44 47,300 24.45 8.46
01-09-05 25.20 25.20 24.93 38,600 25.03 8.66
01-09-04 24.94 25.05 24.90 3,300 25.04 8.67
01-08-31 24.92 25.10 24.58 8,200 25.10 8.69
Date Open High Low Vol Cls adjCls
01-08-30 24.89 25.01 24.62 78,300 24.90 8.62
01-08-29 24.88 24.94 24.63 40,500 24.63 8.50
01-08-28 24.75 25.00 24.60 95,300 25.00 8.62
01-08-27 24.96 25.10 24.55 50,300 24.65 8.50
01-08-24 25.29 25.35 25.00 128,200 25.00 8.62
01-08-23 26.30 26.30 25.30 37,200 25.52 8.80
01-08-22 27.26 27.26 26.02 40,200 26.39 9.10
01-08-21 26.92 27.30 26.70 11,700 27.15 9.37
01-08-20 27.33 27.65 26.55 61,800 27.65 9.54
Date Open High Low Vol Cls adjCls
01-08-17 27.65 27.65 26.94 107,600 26.94 9.29
01-08-16 26.75 27.65 26.51 198,100 27.65 9.54
01-08-15 26.72 26.75 26.20 142,600 26.55 9.16
01-08-14 26.60 26.85 26.40 126,800 26.60 9.18
01-08-13 26.79 26.94 26.50 8,200 26.66 9.20
01-08-10 25.75 27.03 25.72 121,500 26.42 9.11
01-08-09 25.42 25.81 25.42 20,600 25.55 8.81
01-08-08 24.90 25.42 24.80 60,100 25.31 8.73
01-08-07 24.61 25.05 24.43 43,100 25.05 8.64
Date Open High Low Vol Cls adjCls
01-08-06 25.05 25.05 24.46 14,000 25.02 8.63
01-08-03 24.90 25.05 24.63 58,200 24.63 8.50
01-08-02 23.78 25.10 23.75 28,100 24.93 8.60
01-08-01 24.23 24.78 23.77 80,200 23.77 8.20
01-07-31 24.14 24.42 23.92 109,500 23.98 8.27
01-07-30 24.14 24.28 23.46 93,800 24.17 8.34
01-07-27 23.80 24.32 23.60 35,200 23.99 8.28
01-07-26 23.09 23.72 23.09 3,800 23.35 8.05
01-07-25 22.62 23.58 22.62 63,000 22.93 7.91
Date Open High Low Vol Cls adjCls
01-07-24 23.55 23.55 22.40 65,000 22.45 7.74
01-07-23 24.60 24.60 23.65 53,200 23.65 8.16
01-07-20 24.51 24.75 24.51 70,100 24.70 8.52
01-07-19 24.75 24.75 24.04 130,200 24.55 8.47
01-07-18 24.65 24.75 23.93 33,000 24.10 8.31
01-07-17 23.62 24.62 23.18 21,100 24.62 8.49
01-07-16 25.10 25.10 22.94 30,700 23.62 8.15
01-07-13 24.82 25.46 24.69 35,700 24.69 8.52
01-07-12 25.97 26.00 24.99 85,500 24.99 8.62
Date Open High Low Vol Cls adjCls
01-07-11 25.36 26.34 24.92 17,200 26.34 9.09
01-07-10 23.60 25.45 23.60 87,300 24.90 8.59
01-07-09 23.17 24.69 23.17 40,800 24.69 8.52
01-07-06 23.78 24.10 23.40 60,100 23.65 8.16
01-07-05 23.79 24.54 23.60 53,700 23.96 8.27
01-07-03 23.08 23.66 22.91 26,000 23.54 8.12
01-07-02 23.44 24.38 22.99 66,700 23.08 7.96
01-06-29 23.32 24.04 22.85 165,000 23.39 8.07
01-06-28 23.68 24.00 22.75 151,200 23.35 8.05
Date Open High Low Vol Cls adjCls
01-06-27 23.05 24.04 22.45 45,000 24.04 8.29
01-06-26 24.20 24.20 22.47 50,700 23.00 7.93
01-06-25 23.95 24.32 23.95 59,600 23.99 8.28
01-06-22 23.25 24.20 23.25 43,600 23.32 8.04
01-06-21 22.25 23.21 22.00 30,700 23.21 8.01
01-06-20 22.05 23.09 21.50 31,500 23.09 7.97
01-06-19 22.15 22.60 21.88 5,000 22.07 7.61
01-06-18 22.61 23.00 21.95 10,100 21.95 7.57
01-06-15 22.65 23.39 22.10 21,300 23.39 8.07
Date Open High Low Vol Cls adjCls
01-06-14 23.11 23.12 22.50 13,500 22.55 7.78
01-06-13 24.70 24.81 23.15 21,300 24.38 8.41
01-06-12 24.66 24.66 24.17 72,300 24.65 8.50
01-06-11 24.85 25.10 24.70 41,700 24.70 8.52
01-06-08 24.51 24.86 24.51 102,500 24.86 8.58
01-06-07 24.30 25.00 24.30 39,100 24.94 8.60
01-06-06 24.00 24.59 23.82 123,100 24.55 8.47
01-06-05 23.76 24.40 23.76 48,800 24.00 8.28
01-06-04 24.24 24.24 22.43 87,300 23.70 8.18
Date Open High Low Vol Cls adjCls
01-06-01 26.73 26.90 23.67 54,700 23.80 8.21
01-05-31 26.60 26.95 26.10 69,700 26.10 9.00
01-05-30 26.66 26.90 26.65 119,600 26.79 9.24
01-05-29 25.84 26.71 25.84 100,600 26.70 9.21
01-05-25 25.70 26.10 25.65 146,300 26.10 9.00
01-05-24 24.90 25.85 24.90 40,600 25.85 8.92
01-05-23 24.90 25.80 24.90 224,600 25.75 8.88
01-05-22 25.21 25.70 24.50 61,600 25.66 8.85
01-05-21 24.82 25.19 24.82 92,200 25.19 8.69
Date Open High Low Vol Cls adjCls
01-05-18 24.30 24.75 24.30 416,600 24.73 8.53
01-05-17 23.95 24.59 23.95 42,500 24.29 8.38
01-05-16 23.57 23.95 23.56 270,000 23.95 8.26
01-05-15 23.35 23.58 23.35 133,800 23.57 8.13
01-05-14 23.65 23.70 23.35 52,500 23.62 8.15
01-05-11 23.65 23.70 23.58 57,300 23.70 8.18
01-05-10 23.74 23.74 23.39 44,200 23.65 8.16
01-05-09 23.75 23.75 23.35 36,000 23.55 8.12
01-05-08 23.75 23.88 23.64 46,600 23.82 8.22
Date Open High Low Vol Cls adjCls
01-05-07 23.90 23.95 23.75 11,000 23.90 8.24
01-05-04 23.04 24.00 23.04 29,300 24.00 8.28
01-05-03 22.38 23.04 22.27 12,800 23.04 7.92
01-05-02 22.88 23.18 22.38 53,700 22.77 7.83
01-05-01 22.05 22.75 21.90 48,700 22.75 7.82
01-04-30 21.66 22.88 21.66 16,500 22.05 7.58
01-04-27 20.93 21.65 20.93 15,700 21.65 7.44
01-04-26 20.56 21.05 20.50 10,800 20.91 7.19
01-04-25 20.51 20.56 20.40 14,300 20.56 7.07
Date Open High Low Vol Cls adjCls
01-04-24 18.66 20.55 18.62 62,200 20.51 7.05
01-04-23 18.80 18.91 18.50 113,600 18.76 6.45
01-04-20 18.79 18.85 18.75 187,100 18.75 6.44
01-04-19 18.81 19.11 18.75 49,500 18.75 6.44
01-04-18 19.24 19.24 18.01 120,000 18.80 6.46
01-04-17 20.52 20.52 18.48 32,600 19.10 6.56
01-04-16 21.16 21.16 19.99 11,300 20.01 6.88
01-04-12 21.33 21.54 21.15 53,200 21.54 7.40
01-04-11 20.87 21.37 20.87 9,000 21.37 7.34
Date Open High Low Vol Cls adjCls
01-04-10 21.51 21.53 20.00 25,500 21.00 7.22
01-04-09 22.53 22.98 21.56 32,300 21.56 7.41
01-04-06 22.56 23.00 22.56 4,600 22.81 7.84
01-04-05 22.19 22.63 21.56 24,100 22.63 7.78
01-04-04 22.00 22.50 22.00 12,700 22.44 7.71
01-04-03 21.31 22.13 21.31 14,200 22.13 7.60
01-04-02 20.87 21.50 20.87 3,000 21.31 7.32
01-03-30 20.75 22.00 20.75 43,500 22.00 7.56
01-03-29 20.63 20.87 20.63 21,300 20.75 7.13
Date Open High Low Vol Cls adjCls
01-03-28 20.38 20.38 20.38 1,500 20.38 7.00
01-03-27 20.38 20.94 20.38 9,700 20.94 7.20
01-03-26 20.00 20.38 20.00 24,000 20.25 6.96
01-03-23 19.88 20.12 19.88 39,300 20.12 6.92
01-03-22 20.00 20.06 20.00 8,600 20.06 6.90
01-03-21 19.94 20.38 19.94 39,500 20.06 6.90
01-03-20 20.06 20.06 20.06 500 20.06 6.90
01-03-19 20.00 20.00 19.88 7,200 19.88 6.83
01-03-16 20.00 20.12 20.00 13,600 20.12 6.92
Date Open High Low Vol Cls adjCls
01-03-15 20.06 20.12 20.06 63,700 20.12 6.92
01-03-14 20.06 20.12 20.06 367,800 20.12 6.92
01-03-13 19.88 20.12 19.88 286,200 20.12 6.92
01-03-12 19.88 20.12 19.88 42,100 20.00 6.87
01-03-09 19.94 20.00 19.88 7,500 19.88 6.83
01-03-08 20.00 20.00 20.00 0 20.00 6.87
01-03-07 19.94 20.00 19.75 38,600 20.00 6.87
01-03-06 19.94 20.06 19.88 41,200 20.06 6.90
01-03-05 20.00 20.00 19.88 42,000 19.88 6.83
Date Open High Low Vol Cls adjCls
01-03-02 19.88 20.09 19.75 30,000 20.00 6.87
01-03-01 19.75 19.94 19.75 2,700 19.75 6.79
01-02-28 20.00 20.25 20.00 8,200 20.19 6.94
01-02-27 19.75 19.88 19.75 12,000 19.88 6.83
01-02-26 20.00 20.06 19.75 86,700 19.88 6.83
01-02-23 20.19 20.50 20.19 16,800 20.50 7.05
01-02-22 20.50 20.50 19.94 500 19.94 6.85
01-02-21 19.75 20.25 19.75 18,100 20.25 6.96
01-02-20 20.12 20.38 19.88 27,300 19.88 6.83
Date Open High Low Vol Cls adjCls
01-02-16 20.63 20.63 19.88 45,000 19.88 6.83
01-02-15 20.25 20.75 20.00 51,300 20.52 7.05
01-02-14 20.25 20.25 19.81 61,800 19.94 6.85
01-02-13 19.63 20.12 19.63 62,700 20.12 6.92
01-02-12 19.69 19.69 19.69 5,700 19.69 6.77
01-02-09 19.75 19.75 19.63 63,700 19.75 6.79
01-02-08 19.69 19.75 19.50 45,700 19.75 6.79
01-02-07 19.37 19.88 19.37 6,100 19.63 6.74
01-02-06 20.25 20.38 19.63 51,100 19.75 6.79
Date Open High Low Vol Cls adjCls
01-02-05 19.50 19.88 19.13 3,500 19.88 6.83
01-02-02 18.62 19.50 18.50 54,000 19.50 6.70
01-02-01 18.19 18.38 18.06 19,200 18.38 6.29
01-01-31 18.00 18.44 17.87 46,800 18.00 6.16
01-01-30 18.62 18.62 17.75 265,500 18.50 6.33
01-01-29 18.70 18.70 18.13 82,800 18.62 6.37
01-01-26 19.44 19.44 18.50 135,000 18.75 6.41
01-01-25 19.50 19.50 19.13 9,500 19.13 6.54
01-01-24 19.44 19.50 19.31 174,500 19.31 6.61
Date Open High Low Vol Cls adjCls
01-01-23 19.37 19.75 19.31 91,600 19.31 6.61
01-01-22 19.13 19.63 18.88 30,500 19.50 6.67
01-01-19 19.75 19.75 19.00 48,500 19.37 6.63
01-01-18 19.25 19.25 19.13 11,700 19.13 6.54
01-01-17 19.19 19.75 19.19 79,600 19.19 6.56
01-01-16 19.19 19.88 19.19 30,500 19.47 6.66
01-01-12 19.50 19.50 19.25 8,200 19.37 6.63
01-01-11 19.75 19.75 19.50 3,100 19.50 6.67
01-01-10 19.00 19.88 18.88 58,200 19.59 6.70
Date Open High Low Vol Cls adjCls
01-01-09 19.37 20.19 19.37 9,800 19.88 6.80
01-01-08 20.06 20.06 19.06 24,300 19.06 6.52
01-01-05 20.00 20.25 20.00 68,200 20.19 6.91
01-01-04 19.69 20.00 19.63 10,800 20.00 6.84
01-01-03 19.37 19.88 19.25 19,100 19.88 6.80
01-01-02 20.00 20.06 19.19 23,600 19.75 6.76
00-12-29 20.38 20.56 20.19 96,500 20.44 6.99
00-12-28 19.56 20.50 19.56 24,700 20.50 7.01
00-12-27 19.75 19.75 19.75 0 19.75 6.76
Date Open High Low Vol Cls adjCls
00-12-26 19.25 19.75 19.25 10,600 19.75 6.76
00-12-22 18.50 19.37 18.50 16,800 19.37 6.63
00-12-21 18.19 19.75 18.19 3,700 19.75 6.76
00-12-20 18.38 18.38 18.38 800 18.38 6.29
00-12-19 20.69 20.69 18.25 43,800 18.38 6.29
00-12-18 21.56 21.81 20.75 41,000 20.75 7.10
00-12-15 21.37 21.69 21.37 9,700 21.66 7.41
00-12-14 21.88 22.00 21.88 19,600 21.88 7.48
00-12-13 21.00 22.00 21.00 39,800 22.00 7.53
Date Open High Low Vol Cls adjCls
00-12-12 21.25 21.88 21.06 21,800 21.88 7.48
00-12-11 21.25 21.94 21.25 15,000 21.94 7.50
00-12-08 21.50 21.62 21.00 6,700 21.62 7.40
00-12-07 21.50 21.81 21.50 41,300 21.62 7.40
00-12-06 21.37 21.88 21.37 32,300 21.50 7.36
00-12-05 21.37 21.94 21.37 168,500 21.56 7.38
00-12-04 21.31 22.00 20.87 90,700 21.37 7.31
00-12-01 21.37 21.37 21.37 3,300 21.37 7.31
00-11-30 20.87 21.50 20.50 9,100 21.50 7.36
Date Open High Low Vol Cls adjCls
00-11-29 20.87 21.50 20.50 45,300 21.25 7.27
00-11-28 20.87 21.37 20.87 3,700 21.37 7.31
00-11-27 20.64 20.94 20.63 800 20.94 7.16
00-11-24 21.50 21.50 21.50 300 21.50 7.36
00-11-22 21.00 21.50 20.25 27,000 21.50 7.36
00-11-21 20.12 21.00 20.00 138,500 21.00 7.18
00-11-20 19.13 20.06 19.13 16,200 20.06 6.86
00-11-17 19.13 19.31 19.13 3,000 19.13 6.54
00-11-16 19.13 19.28 19.13 41,300 19.28 6.60
Date Open High Low Vol Cls adjCls
00-11-15 19.44 19.44 19.13 6,700 19.13 6.54
00-11-14 19.25 19.31 19.13 20,000 19.31 6.61
00-11-13 19.00 19.25 19.00 1,500 19.13 6.54
00-11-10 19.25 19.25 19.13 800 19.25 6.59
00-11-09 19.25 19.25 19.13 2,200 19.13 6.54
00-11-08 19.19 19.25 19.19 24,500 19.25 6.59
00-11-07 19.00 19.31 19.00 6,800 19.19 6.56
00-11-06 19.25 19.25 19.06 5,200 19.19 6.56
00-11-03 18.75 19.19 18.75 8,300 19.19 6.56
Date Open High Low Vol Cls adjCls
00-11-02 18.75 18.75 18.75 80,300 18.75 6.39
00-11-01 18.75 19.00 18.75 2,600 18.75 6.39
00-10-31 18.75 18.81 18.62 96,500 18.75 6.39
00-10-30 18.81 18.88 18.75 234,100 18.75 6.39
00-10-27 19.13 19.13 18.50 35,700 19.00 6.47
00-10-26 18.75 18.94 18.75 4,100 18.94 6.45
00-10-25 19.13 19.19 18.62 30,300 18.75 6.39
00-10-24 19.00 19.13 19.00 1,600 19.13 6.51
00-10-23 18.89 19.13 18.88 63,100 19.00 6.47
Date Open High Low Vol Cls adjCls
00-10-20 18.88 19.00 18.88 100,600 18.94 6.45
00-10-19 18.88 19.13 18.88 27,300 19.13 6.51
00-10-18 19.06 19.06 18.94 3,800 18.94 6.45
00-10-17 19.19 19.19 18.88 3,500 18.88 6.43
00-10-16 19.00 19.13 18.88 56,600 19.00 6.47
00-10-13 18.94 19.00 18.88 3,700 19.00 6.47
00-10-12 19.25 19.44 18.88 19,200 18.94 6.45
00-10-11 16.86 20.44 16.50 56,000 19.50 6.64
00-10-10 20.73 20.73 20.12 27,000 20.25 6.90
Date Open High Low Vol Cls adjCls
00-10-09 20.94 20.94 20.50 36,500 20.63 7.02
00-10-06 20.75 20.81 20.38 11,600 20.38 6.94
00-10-05 20.94 21.00 20.75 30,500 20.75 7.07
00-10-04 20.31 20.94 20.06 39,700 20.94 7.13
00-10-03 21.50 21.50 20.25 10,200 20.50 6.98
00-10-02 21.75 21.88 21.25 20,700 21.25 7.24
00-09-29 21.13 22.19 20.94 21,100 22.19 7.56
00-09-28 21.13 21.13 20.38 40,100 21.00 7.15
00-09-27 20.38 21.00 20.38 16,800 21.00 7.15
Date Open High Low Vol Cls adjCls
00-09-26 20.78 20.78 20.25 5,300 20.38 6.94
00-09-25 20.75 20.94 20.75 1,800 20.75 7.07
00-09-22 21.56 21.56 20.50 36,300 20.50 6.98
00-09-21 22.06 22.25 21.75 38,700 22.06 7.51
00-09-20 22.37 22.63 22.00 38,000 22.50 7.66
00-09-19 22.44 22.50 22.25 26,600 22.37 7.62
00-09-18 22.50 22.56 22.13 69,700 22.50 7.66
00-09-15 22.50 22.63 22.25 12,800 22.50 7.66
00-09-14 22.50 22.63 22.50 1,100 22.63 7.70
Date Open High Low Vol Cls adjCls
00-09-13 22.00 22.94 21.81 19,200 22.94 7.81
00-09-12 22.00 22.00 21.75 14,200 22.00 7.49
00-09-11 21.75 22.00 21.44 22,200 22.00 7.49
00-09-08 21.13 21.75 21.13 15,100 21.75 7.41
00-09-07 20.50 21.00 20.50 18,500 21.00 7.15
00-09-06 20.87 20.87 20.41 2,000 20.75 7.07
00-09-05 20.50 20.75 19.88 42,100 20.75 7.07
00-09-01 20.06 20.38 19.88 8,600 20.38 6.94
00-08-31 19.75 20.25 19.63 18,000 19.88 6.77
Date Open High Low Vol Cls adjCls
00-08-30 19.63 20.00 19.63 31,100 19.69 6.66
00-08-29 19.75 20.00 19.63 20,300 19.75 6.68
00-08-28 19.63 19.75 19.63 13,500 19.63 6.64
00-08-25 19.44 19.75 19.44 13,500 19.63 6.64
00-08-24 19.75 19.75 19.69 12,300 19.69 6.66
00-08-23 19.88 19.94 19.63 38,700 19.63 6.64
00-08-22 19.94 20.25 19.94 12,000 19.94 6.74
00-08-21 20.87 20.94 19.25 45,700 19.94 6.74
00-08-18 20.87 21.00 20.87 101,300 20.87 7.06
Date Open High Low Vol Cls adjCls
00-08-17 20.87 21.37 20.87 16,200 21.13 7.15
00-08-16 20.63 21.13 20.56 51,000 21.13 7.15
00-08-15 21.00 21.13 20.75 38,600 21.00 7.10
00-08-14 20.87 21.13 20.56 24,800 21.13 7.15
00-08-11 20.38 21.25 20.38 1,264,600 20.87 7.06
00-08-10 19.25 20.63 19.25 49,500 20.63 6.98
00-08-09 18.69 19.06 18.69 17,600 19.06 6.45
00-08-08 18.69 18.88 18.38 95,300 18.75 6.34
00-08-07 18.38 18.75 18.38 21,100 18.69 6.32
Date Open High Low Vol Cls adjCls
00-08-04 17.72 18.75 17.69 53,200 18.75 6.34
00-08-03 17.50 17.87 17.50 40,800 17.87 6.05
00-08-02 17.50 17.75 17.50 7,100 17.50 5.92
00-08-01 17.00 17.73 17.00 27,300 17.50 5.92
00-07-31 17.50 17.50 16.75 7,200 16.75 5.67
00-07-28 17.50 17.50 16.69 6,500 16.81 5.69
00-07-27 17.44 17.62 17.38 33,100 17.44 5.90
00-07-26 16.56 18.00 16.44 255,000 18.00 6.09
00-07-25 15.00 17.50 15.00 638,200 16.50 5.58
Date Open High Low Vol Cls adjCls
00-07-24 15.19 15.19 15.00 12,700 15.13 5.12
00-07-21 15.00 15.44 14.94 46,800 15.06 5.10
00-07-20 14.75 15.19 14.75 36,300 14.94 5.05
00-07-19 14.63 15.50 14.63 10,200 14.75 4.99
00-07-18 14.94 15.44 14.63 29,700 15.16 5.13
00-07-17 14.81 15.13 14.63 13,500 14.94 5.05
00-07-14 15.13 15.13 14.63 13,600 15.00 5.07
00-07-13 15.06 15.38 14.94 40,600 15.13 5.12
00-07-12 14.87 15.44 14.87 103,500 15.06 5.10
Date Open High Low Vol Cls adjCls
00-07-11 14.94 15.00 14.75 68,000 14.94 5.05
00-07-10 15.13 15.13 14.75 43,800 14.94 5.05
00-07-07 15.28 15.28 14.50 86,300 15.00 5.07
00-07-06 15.38 15.50 15.06 66,800 15.25 5.16
00-07-05 15.44 15.81 15.38 11,700 15.38 5.20
00-07-03 15.22 16.00 15.19 11,600 15.44 5.22
00-06-30 14.25 15.94 14.12 748,100 15.19 5.14
00-06-29 14.25 14.69 14.25 247,200 14.69 4.97
00-06-28 14.25 14.31 14.25 180,000 14.31 4.84
Date Open High Low Vol Cls adjCls
00-06-27 14.12 14.59 14.12 178,600 14.38 4.86
00-06-26 14.50 14.56 14.38 76,100 14.50 4.91
00-06-23 13.88 14.50 13.88 222,100 14.06 4.76
00-06-22 13.88 14.00 13.75 239,600 13.94 4.71
00-06-21 12.75 14.50 12.50 356,700 13.94 4.71
00-06-20 13.56 13.63 13.25 138,700 13.44 4.55
00-06-19 14.19 14.25 13.50 36,500 13.56 4.59
00-06-16 13.59 14.50 13.56 106,800 14.31 4.84
00-06-15 15.06 15.06 13.37 261,000 13.50 4.57
Date Open High Low Vol Cls adjCls
00-06-14 15.38 15.62 14.87 180,100 14.94 5.05
00-06-13 15.69 16.00 15.38 198,700 15.53 5.25
00-06-12 15.53 15.94 15.50 86,000 15.75 5.33
00-06-09 15.50 15.62 15.50 27,300 15.56 5.26
00-06-08 15.50 15.75 15.25 85,100 15.66 5.30
00-06-07 16.06 16.13 15.56 85,600 15.56 5.26
00-06-06 16.13 16.63 16.06 10,600 16.06 5.43
00-06-05 17.25 17.36 16.13 287,300 16.13 5.46
00-06-02 17.12 17.38 17.12 25,200 17.38 5.88
Date Open High Low Vol Cls adjCls
00-06-01 17.00 17.25 17.00 16,200 17.16 5.80
00-05-31 17.25 17.25 17.00 85,200 17.00 5.75
00-05-30 17.12 17.38 17.12 150,500 17.25 5.84
00-05-26 17.59 17.62 17.25 83,200 17.38 5.88
00-05-25 17.69 17.69 17.50 17,000 17.62 5.96
00-05-24 17.56 17.69 17.50 56,600 17.69 5.98
00-05-23 17.69 17.75 17.56 53,000 17.56 5.94
00-05-22 17.81 17.81 17.62 127,500 17.69 5.98
00-05-19 17.87 17.87 17.69 98,700 17.69 5.98
Date Open High Low Vol Cls adjCls
00-05-18 17.70 17.75 17.69 6,300 17.75 6.00
00-05-17 17.87 17.87 17.52 54,700 17.62 5.96
00-05-16 17.50 18.06 17.50 31,200 17.69 5.98
00-05-15 17.50 17.75 17.38 15,800 17.75 6.00
00-05-12 17.50 17.56 17.44 7,500 17.56 5.94
00-05-11 17.50 17.50 17.31 163,200 17.38 5.88
00-05-10 17.38 17.44 17.31 33,500 17.31 5.86
00-05-09 17.44 17.50 17.38 75,700 17.38 5.88
00-05-08 17.38 17.50 17.25 46,800 17.44 5.90
Date Open High Low Vol Cls adjCls
00-05-05 18.13 18.13 17.38 148,100 17.56 5.94
00-05-04 17.75 17.75 17.75 0 17.75 5.98
00-05-03 18.25 18.25 17.75 14,300 17.75 5.98
00-05-02 17.87 18.31 17.81 12,100 17.94 6.04
00-05-01 17.87 18.00 17.56 194,300 17.69 5.96
00-04-28 18.00 18.13 17.69 24,000 17.87 6.02
00-04-27 18.00 18.11 17.56 48,300 17.94 6.04
00-04-26 18.88 18.88 18.06 110,600 18.06 6.08
00-04-25 19.25 19.50 18.62 48,000 18.94 6.38
Date Open High Low Vol Cls adjCls
00-04-24 18.75 19.19 18.50 67,800 18.88 6.36
00-04-20 19.25 19.25 18.75 12,300 18.75 6.31
00-04-19 19.25 19.25 18.69 2,000 19.25 6.48
00-04-18 19.25 19.50 18.88 11,000 19.25 6.48
00-04-17 18.81 19.50 18.62 22,100 19.25 6.48
00-04-14 19.69 19.69 18.88 23,300 19.06 6.42
00-04-13 19.69 19.78 19.69 3,800 19.69 6.63
00-04-12 19.75 19.75 19.63 18,100 19.69 6.63
00-04-11 19.56 19.75 19.25 74,700 19.75 6.65
Date Open High Low Vol Cls adjCls
00-04-10 22.00 22.00 18.88 60,500 19.56 6.59
00-04-07 21.62 22.16 20.87 91,200 22.00 7.41
00-04-06 19.56 21.62 19.56 20,000 21.62 7.28
00-04-05 19.37 20.00 19.37 86,000 19.88 6.69
00-04-04 19.88 19.88 19.37 44,700 19.50 6.57
00-04-03 19.25 19.81 19.25 53,600 19.81 6.67
00-03-31 19.94 20.03 19.25 41,200 19.44 6.55
00-03-30 18.88 20.25 18.88 141,700 19.94 6.71
00-03-29 18.81 18.94 17.62 130,200 18.81 6.34
Date Open High Low Vol Cls adjCls
00-03-28 18.81 18.88 18.75 111,100 18.81 6.34
00-03-27 18.81 18.88 18.69 32,700 18.75 6.31
00-03-24 20.00 20.12 18.62 95,600 18.75 6.31
00-03-23 19.63 19.88 19.50 35,600 19.75 6.65
00-03-22 19.69 20.00 19.50 110,200 19.81 6.67
00-03-21 18.59 18.88 17.25 47,700 18.69 6.29
00-03-20 19.37 19.75 17.81 353,600 18.62 6.27
00-03-17 15.75 16.13 15.75 167,600 16.06 5.41
00-03-16 15.75 16.13 15.75 8,300 16.06 5.41
Date Open High Low Vol Cls adjCls
00-03-15 16.06 16.09 15.81 14,200 16.00 5.39
00-03-14 15.62 16.06 15.62 19,200 15.94 5.37
00-03-13 16.00 16.00 15.62 27,800 16.00 5.39
00-03-10 16.00 16.13 15.69 10,800 15.75 5.30
00-03-09 16.00 16.25 15.75 28,600 16.00 5.39
00-03-08 15.75 16.00 15.56 189,800 15.62 5.26
00-03-07 15.88 15.88 15.50 46,600 15.75 5.30
00-03-06 15.75 15.88 15.69 85,600 15.81 5.33
00-03-03 16.00 16.37 15.75 368,000 16.00 5.39
Date Open High Low Vol Cls adjCls
00-03-02 16.50 16.50 16.00 19,800 16.00 5.39
00-03-01 17.00 17.00 15.94 3,700 17.00 5.73
00-02-29 15.94 16.75 15.88 49,500 16.19 5.45
00-02-28 16.75 16.75 15.94 28,200 15.94 5.37
00-02-25 16.63 16.63 16.25 34,800 16.25 5.47
00-02-24 17.25 17.38 16.50 25,600 16.50 5.56
00-02-23 17.50 18.00 17.25 10,800 17.50 5.89
00-02-22 18.25 18.25 17.38 72,700 17.50 5.89
00-02-18 17.12 17.87 16.39 30,100 17.87 6.02
Date Open High Low Vol Cls adjCls
00-02-17 16.13 17.12 16.13 17,200 16.88 5.68
00-02-16 15.81 16.31 15.81 5,300 16.31 5.49
00-02-15 16.88 16.88 15.50 145,500 15.75 5.30
00-02-14 17.38 17.38 16.75 34,800 17.00 5.73
00-02-11 17.25 17.38 16.50 47,700 16.94 5.70
00-02-10 17.00 17.25 14.69 221,300 17.00 5.73
00-02-09 17.41 17.75 16.88 96,100 17.38 5.85
00-02-08 19.13 19.13 17.00 93,500 17.50 5.89
00-02-07 19.37 19.37 19.00 6,500 19.00 6.40
Date Open High Low Vol Cls adjCls
00-02-04 19.00 19.44 19.00 30,100 19.06 6.42
00-02-03 19.50 19.50 19.00 33,700 19.44 6.52
00-02-02 19.00 19.25 19.00 23,000 19.25 6.46
00-02-01 19.03 19.50 18.88 23,300 19.00 6.37
00-01-31 19.88 20.00 19.00 66,300 19.00 6.37
00-01-28 19.00 19.37 19.00 75,700 19.00 6.37
00-01-27 19.00 19.06 19.00 18,300 19.00 6.37
00-01-26 19.00 19.06 19.00 18,500 19.00 6.37
00-01-25 18.62 19.31 18.44 42,300 19.13 6.41
Date Open High Low Vol Cls adjCls
00-01-24 20.00 20.38 17.50 124,200 18.38 6.16
00-01-21 19.97 20.12 19.25 110,200 19.75 6.62
00-01-20 20.50 20.50 19.44 20,000 19.44 6.52
00-01-19 20.87 21.00 19.88 14,700 19.88 6.67
00-01-18 20.63 20.63 20.02 20,200 20.63 6.92
00-01-14 20.75 20.75 20.25 13,500 20.63 6.92
00-01-13 20.69 21.00 20.47 10,600 20.63 6.92
00-01-12 19.56 20.94 19.56 13,200 20.69 6.94
00-01-11 19.59 20.00 18.75 29,000 19.44 6.52
Date Open High Low Vol Cls adjCls
00-01-10 20.00 20.38 18.75 51,000 19.44 6.52
00-01-07 20.38 20.38 20.00 19,100 20.03 6.72
00-01-06 20.50 20.50 20.25 42,500 20.38 6.83
00-01-05 20.25 20.56 20.00 13,600 20.56 6.90
00-01-04 20.75 20.81 20.25 14,700 20.25 6.79
00-01-03 21.56 21.56 20.81 13,600 20.87 7.00
99-12-31 21.00 21.62 20.63 9,800 21.62 7.25
99-12-30 20.81 21.13 20.81 1,600 20.94 7.02
99-12-29 20.87 21.25 20.75 214,100 21.00 7.04
Date Open High Low Vol Cls adjCls
99-12-28 21.13 21.25 20.31 18,800 21.00 7.04
99-12-27 21.47 21.62 20.75 19,100 21.25 7.13
99-12-23 19.81 21.75 19.81 36,000 20.94 7.02
99-12-22 19.88 20.38 19.81 28,800 20.00 6.71
99-12-21 19.81 20.00 19.69 62,000 19.78 6.63
99-12-20 19.75 19.81 19.66 45,000 19.75 6.62
99-12-17 19.94 20.12 19.37 42,100 19.69 6.60
99-12-16 21.13 21.19 19.63 35,700 19.98 6.70
99-12-15 21.34 21.69 20.75 11,300 20.94 7.02
Date Open High Low Vol Cls adjCls
99-12-14 22.25 22.25 20.50 86,600 21.00 7.04
99-12-13 23.25 23.25 22.37 64,500 23.00 7.71
99-12-10 23.50 24.25 23.00 55,600 23.25 7.80
99-12-09 23.06 24.00 23.06 25,500 24.00 8.05
99-12-08 23.25 23.38 23.12 20,200 23.25 7.80
99-12-07 24.00 24.00 23.00 114,800 23.25 7.80
99-12-06 24.00 24.00 23.91 2,000 23.91 8.02
99-12-03 23.25 24.00 23.25 3,500 24.00 8.05
99-12-02 25.31 25.50 22.25 69,800 23.38 7.84
Date Open High Low Vol Cls adjCls
99-12-01 24.06 25.50 24.06 68,200 25.34 8.50
99-11-30 23.81 24.25 23.81 72,000 24.06 8.07
99-11-29 23.87 24.38 23.87 5,300 23.87 8.01
99-11-26 24.75 24.75 24.13 6,100 24.25 8.13
99-11-24 24.38 25.00 24.19 58,200 24.88 8.34
99-11-23 24.44 24.88 24.00 61,100 24.88 8.34
99-11-22 23.75 24.44 23.75 47,600 24.44 8.20
99-11-19 23.56 24.00 23.56 36,300 24.00 8.05
99-11-18 23.00 23.25 22.88 138,700 23.25 7.80
Date Open High Low Vol Cls adjCls
99-11-17 22.75 23.12 22.63 60,500 23.12 7.76
99-11-16 22.50 23.25 22.37 28,200 22.50 7.55
99-11-15 22.25 23.00 22.25 18,300 23.00 7.71
99-11-12 22.00 22.75 22.00 7,200 22.13 7.42
99-11-11 21.50 23.00 21.50 27,700 23.00 7.71
99-11-10 22.34 22.50 21.37 22,500 21.75 7.29
99-11-09 22.37 22.63 21.94 22,100 22.00 7.38
99-11-08 22.19 22.50 22.19 203,200 22.31 7.48
99-11-05 22.75 22.75 21.94 38,300 22.37 7.50
Date Open High Low Vol Cls adjCls
99-11-04 23.00 23.25 22.75 11,000 22.75 7.60
99-11-03 23.25 23.38 22.75 20,200 23.38 7.81
99-11-02 23.75 23.75 22.88 14,600 23.50 7.85
99-11-01 24.25 24.31 23.75 13,500 23.87 7.98
99-10-29 23.87 24.25 23.87 54,800 24.06 8.04
99-10-28 23.69 24.00 23.63 39,800 23.87 7.98
99-10-27 21.62 23.56 21.62 27,500 23.56 7.87
99-10-26 21.37 21.62 20.75 57,300 21.62 7.23
99-10-25 21.00 22.00 20.38 75,300 21.06 7.04
Date Open High Low Vol Cls adjCls
99-10-22 20.69 21.31 20.69 16,800 21.00 7.02
99-10-21 20.12 21.06 20.12 27,700 20.75 6.93
99-10-20 19.81 21.00 19.63 6,100 20.38 6.81
99-10-19 19.63 19.88 19.63 25,100 19.88 6.64
99-10-18 19.75 19.75 19.13 92,000 19.50 6.52
99-10-15 20.81 20.81 19.25 96,800 19.75 6.60
99-10-14 21.19 21.25 20.87 8,600 20.87 6.98
99-10-13 21.37 21.69 21.00 26,300 21.19 7.08
99-10-12 22.50 22.63 21.37 14,300 21.37 7.14
Date Open High Low Vol Cls adjCls
99-10-11 22.63 22.75 22.63 33,300 22.63 7.56
99-10-08 22.75 22.75 22.63 3,700 22.75 7.60
99-10-07 22.88 23.00 22.63 83,000 22.69 7.58
99-10-06 22.88 23.25 22.75 15,700 23.00 7.69
99-10-05 22.50 23.25 22.50 34,600 23.00 7.69
99-10-04 22.75 22.75 22.50 19,500 22.63 7.56
99-10-01 22.88 22.88 22.50 51,100 22.63 7.56
99-09-30 23.12 23.12 22.63 94,200 22.88 7.64
99-09-29 23.25 23.38 23.12 16,600 23.12 7.73
Date Open High Low Vol Cls adjCls
99-09-28 23.38 23.56 23.38 6,500 23.50 7.85
99-09-27 23.75 23.75 23.25 22,600 23.25 7.77
99-09-24 23.12 23.53 23.12 29,300 23.53 7.86
99-09-23 23.12 23.25 23.12 8,200 23.12 7.73
99-09-22 23.19 23.19 23.12 38,600 23.12 7.73
99-09-21 23.12 23.25 23.06 51,100 23.19 7.75
99-09-20 23.44 23.44 23.12 11,200 23.19 7.75
99-09-17 23.31 23.50 23.00 18,500 23.19 7.75
99-09-16 23.75 23.75 23.00 7,800 23.00 7.69
Date Open High Low Vol Cls adjCls
99-09-15 23.75 23.75 23.50 10,500 23.75 7.94
99-09-14 23.63 23.63 23.00 6,100 23.63 7.90
99-09-13 23.25 23.50 23.12 204,500 23.50 7.85
99-09-10 23.25 23.25 23.25 16,200 23.25 7.77
99-09-09 23.25 23.75 23.25 48,800 23.25 7.77
99-09-08 23.25 23.25 23.25 4,100 23.25 7.77
99-09-07 23.50 23.69 23.25 15,100 23.69 7.92
99-09-03 23.75 23.75 23.50 50,200 23.50 7.85
99-09-02 23.69 23.75 23.44 30,800 23.50 7.85
Date Open High Low Vol Cls adjCls
99-09-01 23.69 23.69 23.25 2,200 23.25 7.75
99-08-31 23.06 23.69 23.00 5,600 23.69 7.89
99-08-30 23.87 23.87 23.00 24,300 23.00 7.66
99-08-27 23.75 23.75 23.38 103,200 23.50 7.83
99-08-26 23.75 23.75 23.38 162,100 23.63 7.87
99-08-25 23.69 23.75 23.50 13,600 23.50 7.83
99-08-24 23.53 23.75 23.50 536,300 23.63 7.87
99-08-23 23.25 23.63 23.25 22,100 23.63 7.87
99-08-20 23.44 23.50 23.25 52,200 23.50 7.83
Date Open High Low Vol Cls adjCls
99-08-19 23.25 23.44 23.25 6,000 23.44 7.81
99-08-18 22.94 23.50 22.88 48,700 23.25 7.75
99-08-17 23.87 24.00 22.75 20,700 23.00 7.66
99-08-16 23.63 24.13 23.63 1,200 24.13 8.04
99-08-13 23.63 24.13 23.63 29,200 24.13 8.04
99-08-12 23.97 24.13 23.81 39,100 23.81 7.93
99-08-11 23.97 24.00 23.87 2,700 24.00 8.00
99-08-10 24.38 24.50 23.81 82,200 24.00 8.00
99-08-09 24.31 24.31 24.25 3,000 24.31 8.10
Date Open High Low Vol Cls adjCls
99-08-06 24.25 24.38 24.25 197,700 24.25 8.08
99-08-05 24.31 24.38 24.25 9,300 24.31 8.10
99-08-04 24.38 24.38 24.25 57,100 24.31 8.10
99-08-03 24.50 24.50 24.25 189,100 24.25 8.08
99-08-02 24.25 24.50 24.25 17,600 24.50 8.16
99-07-30 24.38 24.50 24.38 17,600 24.44 8.14
99-07-29 24.38 24.50 24.38 21,100 24.38 8.12
99-07-28 24.47 24.50 24.38 3,800 24.50 8.16
99-07-27 24.38 24.50 24.38 55,800 24.44 8.14
Date Open High Low Vol Cls adjCls
99-07-26 24.69 24.88 24.25 5,000 24.50 8.16
99-07-23 24.66 24.66 24.44 24,500 24.50 8.16
99-07-22 24.50 24.88 24.25 34,800 24.88 8.29
99-07-21 24.75 24.75 24.38 9,300 24.44 8.14
99-07-20 24.44 24.50 24.13 41,200 24.38 8.12
99-07-19 24.50 24.56 24.38 13,500 24.56 8.18
99-07-16 24.50 25.00 24.38 78,500 24.50 8.16
99-07-15 24.75 24.75 24.38 18,000 24.62 8.21
99-07-14 24.62 24.75 24.38 10,600 24.50 8.16
Date Open High Low Vol Cls adjCls
99-07-13 24.75 24.75 24.38 192,100 24.75 8.25
99-07-12 25.00 25.00 24.38 487,600 24.38 8.12
99-07-09 25.00 25.19 24.62 25,500 24.75 8.25
99-07-08 25.03 25.25 24.38 81,000 24.62 8.21
99-07-07 24.75 25.12 24.56 246,800 25.00 8.33
99-07-06 24.13 24.75 24.13 140,700 24.75 8.25
99-07-02 24.13 24.50 24.00 623,300 24.25 8.08
99-07-01 24.25 24.38 24.00 166,500 24.38 8.12
99-06-30 23.75 24.38 23.56 202,200 24.13 8.04
Date Open High Low Vol Cls adjCls
99-06-29 22.94 23.50 22.94 59,600 23.38 7.79
99-06-28 22.44 23.38 22.44 30,000 23.00 7.66
99-06-25 21.56 22.06 21.56 732,000 22.06 7.35
99-06-24 21.69 21.75 21.56 200,700 21.62 7.21
99-06-23 21.69 21.75 21.56 27,100 21.62 7.21
99-06-22 21.69 21.69 21.50 149,700 21.62 7.21
99-06-21 21.56 21.75 21.37 9,500 21.75 7.25
99-06-18 21.62 21.75 21.50 22,600 21.62 7.21
99-06-17 21.62 21.75 21.50 23,000 21.50 7.16
Date Open High Low Vol Cls adjCls
99-06-16 22.00 22.00 21.62 27,100 21.75 7.25
99-06-15 21.81 22.00 21.81 11,200 21.81 7.27
99-06-14 21.94 21.94 21.62 21,300 21.88 7.29
99-06-11 21.62 22.13 21.62 26,300 22.00 7.33
99-06-10 22.19 22.19 21.75 4,100 21.75 7.25
99-06-09 22.44 22.44 21.75 105,800 21.88 7.29
99-06-08 22.00 22.37 22.00 3,500 22.00 7.33
99-06-07 22.50 22.63 22.44 65,600 22.63 7.54
99-06-04 21.88 22.69 21.88 20,200 22.56 7.52
Date Open High Low Vol Cls adjCls
99-06-03 22.00 22.37 22.00 16,100 22.00 7.33
99-06-02 22.13 22.13 21.88 36,500 22.00 7.33
99-06-01 22.13 22.13 21.75 14,000 21.75 7.25
99-05-28 22.25 22.37 22.00 14,300 22.22 7.40
99-05-27 22.94 23.06 21.94 51,500 22.00 7.33
99-05-26 23.50 23.50 22.94 32,600 23.00 7.66
99-05-25 23.69 23.75 23.00 24,700 23.00 7.66
99-05-24 23.81 23.81 23.50 69,000 23.81 7.93
99-05-21 23.25 23.87 23.25 167,600 23.56 7.85
Date Open High Low Vol Cls adjCls
99-05-20 21.75 24.00 21.00 114,100 24.00 8.00
99-05-19 21.00 21.75 21.00 9,100 21.37 7.12
99-05-18 21.75 21.75 21.13 18,800 21.13 7.04
99-05-17 21.75 21.75 21.25 9,700 21.50 7.16
99-05-14 21.50 21.75 21.25 14,000 21.75 7.25
99-05-13 21.62 21.62 21.13 81,100 21.62 7.21
99-05-12 20.56 21.62 20.50 35,600 21.62 7.21
99-05-11 20.63 21.00 20.50 201,000 20.81 6.94
99-05-10 20.38 20.56 20.38 26,000 20.50 6.83
Date Open High Low Vol Cls adjCls
99-05-07 20.63 21.00 20.38 11,300 20.38 6.79
99-05-06 20.87 20.87 20.38 38,200 20.75 6.89
99-05-05 20.25 20.75 20.00 31,600 20.75 6.89
99-05-04 20.06 20.75 20.06 28,100 20.25 6.73
99-05-03 20.12 20.38 20.00 46,600 20.38 6.77
99-04-30 19.88 20.38 19.81 48,800 20.00 6.64
99-04-29 19.88 19.88 19.88 1,100 19.88 6.60
99-04-28 20.25 20.25 19.88 23,700 19.88 6.60
99-04-27 20.25 20.50 20.00 17,600 20.50 6.81
Date Open High Low Vol Cls adjCls
99-04-26 20.12 20.50 19.88 29,200 20.00 6.64
99-04-23 20.12 20.63 20.12 4,600 20.38 6.77
99-04-22 20.50 21.00 20.12 105,700 20.12 6.68
99-04-21 20.12 21.00 20.12 20,600 20.63 6.85
99-04-20 18.50 20.38 18.50 51,300 20.38 6.77
99-04-19 18.00 18.38 17.78 39,100 18.38 6.10
99-04-16 17.75 17.87 17.50 89,700 17.62 5.85
99-04-15 17.87 17.87 17.62 26,700 17.62 5.85
99-04-14 17.75 17.94 17.69 24,700 17.75 5.90
Date Open High Low Vol Cls adjCls
99-04-13 17.69 18.25 17.69 16,200 17.69 5.87
99-04-12 18.56 18.56 17.69 15,000 17.81 5.92
99-04-09 18.75 18.88 18.25 15,000 18.25 6.06
99-04-08 18.25 18.88 18.25 6,300 18.62 6.19
99-04-07 18.00 18.62 18.00 17,600 18.50 6.14
99-04-06 18.00 18.25 17.87 66,500 18.13 6.02
99-04-05 18.00 18.00 17.87 47,000 17.94 5.96
99-04-01 17.25 18.00 17.25 22,500 17.87 5.94
99-03-31 16.25 16.88 16.06 34,200 16.88 5.60
Date Open High Low Vol Cls adjCls
99-03-30 16.37 16.37 15.88 13,100 15.88 5.27
99-03-29 16.50 16.75 16.50 35,600 16.50 5.48
99-03-26 16.88 16.88 16.50 69,700 16.63 5.52
99-03-25 17.12 17.12 16.88 3,300 16.88 5.60
99-03-24 17.00 17.00 17.00 1,500 17.00 5.65
99-03-23 17.38 17.38 16.81 14,600 17.25 5.73
99-03-22 17.87 17.87 17.38 22,800 17.38 5.77
99-03-19 17.62 17.87 17.25 16,100 17.25 5.73
99-03-18 17.87 17.87 17.25 13,600 17.87 5.94
Date Open High Low Vol Cls adjCls
99-03-17 18.00 18.00 17.50 16,600 17.62 5.85
99-03-16 18.25 18.50 18.00 19,800 18.00 5.98
99-03-15 18.25 18.75 18.25 3,100 18.25 6.06
99-03-12 18.50 18.50 18.25 35,700 18.25 6.06
99-03-11 18.25 19.00 18.25 25,100 18.50 6.14
99-03-10 18.75 18.75 18.25 2,200 18.25 6.06
99-03-09 18.25 18.75 18.25 4,500 18.25 6.06
99-03-08 18.62 18.75 18.25 4,500 18.56 6.17
99-03-05 18.75 18.75 18.00 23,000 18.62 6.19
Date Open High Low Vol Cls adjCls
99-03-04 18.75 18.75 18.38 23,700 18.62 6.19
99-03-03 18.25 18.50 18.13 10,200 18.44 6.12
99-03-02 18.62 18.62 18.00 4,100 18.00 5.98
99-03-01 18.50 18.50 17.75 47,000 18.38 6.10
99-02-26 18.62 19.50 18.00 120,000 18.50 6.14
99-02-25 20.25 20.25 19.00 39,500 19.50 6.48
99-02-24 20.38 20.38 20.00 43,600 20.00 6.64
99-02-23 20.38 20.38 20.25 8,000 20.25 6.73
99-02-22 20.25 20.38 19.50 37,500 20.00 6.64
Date Open High Low Vol Cls adjCls
99-02-19 20.25 20.25 19.50 71,700 19.50 6.48
99-02-18 20.50 20.50 19.50 65,000 20.25 6.73
99-02-17 21.00 21.00 20.38 6,500 20.38 6.77
99-02-16 21.25 21.25 20.75 11,000 21.00 6.97
99-02-12 21.25 21.37 20.87 120,000 20.87 6.93
99-02-11 21.25 21.25 21.25 12,100 21.25 7.06
99-02-10 21.37 21.50 21.25 22,500 21.37 7.10
99-02-09 21.37 21.50 21.37 5,000 21.37 7.10
99-02-08 21.50 21.50 21.37 84,500 21.37 7.10
Date Open High Low Vol Cls adjCls
99-02-05 21.37 21.62 21.25 161,200 21.37 7.10
99-02-04 20.87 21.37 20.87 327,500 21.37 7.08
99-02-03 20.87 21.00 20.87 96,000 20.87 6.91
99-02-02 20.87 21.13 20.87 28,100 20.87 6.91
99-02-01 21.00 21.13 20.81 384,000 20.81 6.89
99-01-29 20.87 21.00 20.87 170,700 21.00 6.95
99-01-28 20.81 21.00 20.81 7,100 20.87 6.91
99-01-27 21.37 21.37 20.87 25,600 20.94 6.93
99-01-26 21.50 21.50 20.87 235,100 21.13 6.99
Date Open High Low Vol Cls adjCls
99-01-25 19.88 21.50 19.75 109,100 21.13 6.99
99-01-22 21.25 21.50 21.25 103,500 21.25 7.04
99-01-21 21.25 21.75 21.25 9,800 21.25 7.04
99-01-20 21.19 21.62 21.19 24,300 21.37 7.08
99-01-19 21.50 21.62 21.25 21,100 21.25 7.04
99-01-15 21.19 21.50 21.19 29,000 21.50 7.12
99-01-14 21.13 21.50 21.13 2,700 21.25 7.04
99-01-13 22.00 22.00 20.75 18,100 21.13 6.99
99-01-12 22.25 22.25 21.88 44,200 22.00 7.28
Date Open High Low Vol Cls adjCls
99-01-11 22.50 22.50 22.25 11,600 22.25 7.37
99-01-08 22.25 22.75 22.25 106,800 22.50 7.45
99-01-07 22.63 22.63 22.25 5,700 22.25 7.37
99-01-06 22.25 22.56 22.25 245,700 22.44 7.43
99-01-05 22.37 22.37 22.31 8,600 22.37 7.41
99-01-04 22.25 22.63 22.25 5,700 22.37 7.41
98-12-31 22.50 22.63 22.44 48,300 22.44 7.43
98-12-30 22.50 22.50 22.25 1,600 22.50 7.45
98-12-29 22.44 22.88 22.25 78,500 22.37 7.41
Date Open High Low Vol Cls adjCls
98-12-28 23.00 23.00 22.25 3,100 22.50 7.45
98-12-24 22.25 23.00 22.25 77,600 22.25 7.37
98-12-23 22.25 23.00 22.25 42,300 22.37 7.41
98-12-22 22.44 23.00 22.44 15,500 22.94 7.59
98-12-21 22.25 23.00 22.25 27,500 23.00 7.61
98-12-18 22.75 22.75 22.25 32,000 22.63 7.49
98-12-17 23.00 23.00 22.63 2,700 22.63 7.49
98-12-16 22.63 23.00 22.63 216,100 22.75 7.53
98-12-15 22.25 22.75 22.25 7,100 22.63 7.49
Date Open High Low Vol Cls adjCls
98-12-14 22.25 22.50 22.25 6,800 22.25 7.37
98-12-11 22.19 22.50 22.00 125,300 22.25 7.37
98-12-10 22.13 22.75 22.00 125,600 22.37 7.41
98-12-09 22.00 22.75 22.00 42,700 22.00 7.28
98-12-08 22.00 22.75 22.00 30,700 22.50 7.45
98-12-07 21.88 22.25 21.88 18,000 22.25 7.37
98-12-04 22.00 22.13 22.00 10,600 22.13 7.33
98-12-03 21.62 22.50 21.62 7,600 22.00 7.28
98-12-02 21.75 21.88 21.62 15,100 21.88 7.24
Date Open High Low Vol Cls adjCls
98-12-01 21.25 21.50 21.25 18,300 21.50 7.12
98-11-30 21.50 21.50 21.25 12,700 21.25 7.04
98-11-27 21.25 21.25 21.25 0 21.25 7.04
98-11-25 21.25 21.50 21.25 22,500 21.25 7.04
98-11-24 21.37 21.37 21.25 12,500 21.37 7.08
98-11-23 21.25 21.25 20.94 11,600 21.13 6.99
98-11-20 21.13 21.50 21.13 12,100 21.25 7.04
98-11-19 21.13 21.37 21.13 15,300 21.13 6.99
98-11-18 21.25 21.25 21.00 10,800 21.25 7.04
Date Open High Low Vol Cls adjCls
98-11-17 21.00 21.37 20.75 33,000 21.13 6.99
98-11-16 21.13 21.50 21.00 11,600 21.50 7.12
98-11-13 21.25 21.37 21.13 68,700 21.37 7.08
98-11-12 20.75 21.00 20.75 41,000 20.81 6.89
98-11-11 20.50 20.75 20.50 10,800 20.75 6.87
98-11-10 20.25 20.50 20.12 800 20.50 6.79
98-11-09 20.00 20.50 20.00 13,600 20.50 6.79
98-11-06 20.12 20.50 20.12 15,700 20.12 6.66
98-11-05 20.25 20.38 20.12 1,500 20.12 6.64
Date Open High Low Vol Cls adjCls
98-11-04 20.00 20.50 20.00 82,800 20.25 6.68
98-11-03 19.88 20.12 19.88 4,200 20.12 6.64
98-11-02 19.88 20.12 19.88 17,700 20.12 6.64
98-10-30 20.00 20.50 20.00 4,600 20.50 6.76
98-10-29 20.12 20.50 20.12 11,000 20.25 6.68
98-10-28 20.12 20.50 20.00 39,800 20.50 6.76
98-10-27 20.50 20.50 20.25 51,500 20.50 6.76
98-10-26 19.88 20.25 19.75 22,500 20.25 6.68
98-10-23 20.00 20.25 20.00 107,700 20.06 6.62
Date Open High Low Vol Cls adjCls
98-10-22 20.00 20.50 20.00 106,800 20.31 6.70
98-10-21 19.63 20.50 19.50 56,600 20.50 6.76
98-10-20 17.69 19.94 17.69 150,700 19.63 6.48
98-10-19 17.25 17.25 17.00 40,100 17.06 5.63
98-10-16 17.00 17.25 17.00 35,000 17.25 5.69
98-10-15 16.75 17.25 16.75 59,300 17.12 5.65
98-10-14 17.25 17.25 17.00 28,800 17.00 5.61
98-10-13 16.50 17.12 16.50 1,100 16.75 5.53
98-10-12 16.75 17.12 16.50 26,200 17.00 5.61
Date Open High Low Vol Cls adjCls
98-10-09 16.00 16.50 15.75 9,800 16.50 5.44
98-10-08 16.63 17.00 15.94 41,700 15.94 5.26
98-10-07 17.25 17.25 16.88 7,100 17.00 5.61
98-10-06 17.62 17.62 16.88 80,600 16.88 5.57
98-10-05 17.00 17.00 16.88 5,600 17.00 5.61
98-10-02 17.38 17.38 16.88 121,600 17.25 5.69
98-10-01 17.50 18.00 17.50 7,500 18.00 5.94
98-09-30 17.91 18.00 17.56 19,200 18.00 5.94
98-09-29 18.50 18.62 18.00 15,800 18.25 6.02
Date Open High Low Vol Cls adjCls
98-09-28 18.88 18.88 18.50 500 18.50 6.10
98-09-25 18.50 18.75 18.50 5,000 18.50 6.10
98-09-24 18.50 18.75 18.50 3,800 18.50 6.10
98-09-23 18.88 18.88 18.50 17,600 18.62 6.15
98-09-22 18.50 18.94 18.50 16,500 18.88 6.23
98-09-21 19.13 19.13 19.13 0 19.13 6.31
98-09-18 18.94 19.13 18.88 114,500 19.13 6.31
98-09-17 19.13 19.13 18.88 21,700 19.00 6.27
98-09-16 19.06 19.19 19.00 226,800 19.06 6.29
Date Open High Low Vol Cls adjCls
98-09-15 18.88 19.13 18.88 123,300 19.00 6.27
98-09-14 18.38 19.13 18.38 54,800 19.00 6.27
98-09-11 19.13 19.13 19.13 800 19.13 6.31
98-09-10 18.00 19.00 17.75 13,200 18.50 6.10
98-09-09 18.75 18.94 18.75 4,200 18.94 6.25
98-09-08 18.62 19.13 18.38 8,600 18.75 6.19
98-09-04 18.88 18.88 18.44 2,000 18.62 6.15
98-09-03 17.75 18.88 17.75 16,800 18.62 6.15
98-09-02 18.50 18.88 17.75 12,800 18.13 5.96
Date Open High Low Vol Cls adjCls
98-09-01 18.62 18.88 17.75 13,200 18.50 6.08
98-08-31 19.75 19.75 17.62 72,500 17.75 5.84
98-08-28 19.13 20.00 19.13 17,700 20.00 6.58
98-08-27 20.12 20.25 19.37 21,100 20.00 6.58
98-08-26 20.87 20.87 20.12 12,800 20.12 6.62
98-08-25 21.25 21.25 20.87 25,800 20.87 6.86
98-08-24 21.25 21.37 20.63 112,800 21.25 6.99
98-08-21 20.25 21.00 20.25 24,000 21.00 6.91
98-08-20 22.00 22.00 20.50 39,100 20.94 6.88
Date Open High Low Vol Cls adjCls
98-08-19 20.25 22.00 20.25 119,700 21.25 6.99
98-08-18 20.81 20.87 20.12 39,100 20.25 6.66
98-08-17 20.50 20.81 20.12 93,800 20.81 6.84
98-08-14 19.00 20.50 18.75 154,100 20.50 6.74
98-08-13 19.69 19.88 18.75 57,300 19.37 6.37
98-08-12 18.25 20.63 18.25 87,100 19.63 6.45
98-08-11 17.87 18.75 17.25 39,000 18.50 6.08
98-08-10 18.38 18.38 17.62 2,600 17.62 5.80
98-08-07 17.62 18.38 17.62 17,600 18.38 6.04
Date Open High Low Vol Cls adjCls
98-08-06 18.00 18.25 17.25 21,000 17.62 5.80
98-08-05 19.50 19.50 17.50 42,500 18.50 6.08
98-08-04 19.75 19.75 19.13 42,300 19.25 6.33
98-08-03 20.25 20.31 19.63 21,000 19.63 6.45
98-07-31 19.75 20.75 19.75 30,700 20.25 6.66
98-07-30 20.63 20.63 19.75 9,100 20.50 6.74
98-07-29 19.63 20.63 19.63 7,100 20.12 6.62
98-07-28 19.88 20.38 19.88 46,800 19.88 6.54
98-07-27 20.00 20.75 19.75 26,300 19.88 6.54
Date Open High Low Vol Cls adjCls
98-07-24 20.00 20.75 20.00 28,100 20.00 6.58
98-07-23 20.00 20.50 20.00 25,100 20.12 6.62
98-07-22 19.75 20.50 19.75 71,700 20.50 6.74
98-07-21 19.75 20.50 19.75 85,500 19.88 6.54
98-07-20 19.75 20.25 19.75 93,700 20.06 6.60
98-07-17 19.88 20.12 19.88 80,000 20.12 6.62
98-07-16 19.88 20.25 19.88 9,500 19.88 6.54
98-07-15 20.12 20.12 19.88 15,100 19.88 6.54
98-07-14 20.00 20.00 20.00 6,500 20.00 6.58
Date Open High Low Vol Cls adjCls
98-07-13 20.00 20.00 20.00 100 20.00 6.58
98-07-10 20.00 20.00 19.75 6,