The McClatchy Company (MNI)

1.45
+0.09 (+7.69%)
Exchange
NYQ
Day Range
1.15 - 1.28
52 Week Range
0.75 - 4.52
Open
1.22
Avg. Vol
552,518
Market Cap
109.61M
Short ratio
1.98
PE ratio
PEG Ratio
0.00
Earnings Share
-0.09

The McClatchy Company (MNI) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 1.09 1.21 1.07 375,900 1.17 1.17
15-08-27 1.03 1.20 1.00 597,100 1.13 1.13
15-08-26 0.99 1.05 0.98 121,100 1.00 1.00
15-08-25 0.89 1.02 0.89 273,800 0.98 0.98
15-08-24 0.85 0.90 0.85 360,100 0.87 0.87
15-08-21 0.96 0.99 0.92 193,700 0.92 0.92
15-08-20 0.99 1.02 0.94 503,900 0.97 0.97
15-08-19 0.87 0.99 0.87 217,500 0.94 0.94
15-08-18 0.90 0.94 0.87 132,500 0.87 0.87
Date Open High Low Vol Cls adjCls
15-08-17 0.93 0.98 0.90 173,000 0.90 0.90
15-08-14 0.96 0.99 0.91 205,600 0.94 0.94
15-08-13 0.95 0.97 0.93 136,600 0.96 0.96
15-08-12 1.02 1.02 0.94 277,900 0.95 0.95
15-08-11 1.08 1.09 0.96 423,400 0.96 0.96
15-08-10 1.03 1.09 0.95 541,100 1.06 1.06
15-08-07 0.89 1.00 0.86 326,400 0.97 0.97
15-08-06 0.89 0.94 0.85 173,700 0.87 0.87
15-08-05 0.92 0.93 0.89 214,800 0.90 0.90
Date Open High Low Vol Cls adjCls
15-08-04 0.86 0.95 0.83 241,000 0.95 0.95
15-08-03 0.83 0.88 0.81 296,800 0.83 0.83
15-07-31 0.84 0.90 0.81 356,500 0.81 0.81
15-07-30 0.82 0.85 0.81 233,200 0.83 0.83
15-07-29 0.80 0.85 0.80 186,300 0.82 0.82
15-07-28 0.89 0.96 0.75 949,700 0.82 0.82
15-07-27 1.01 1.05 0.80 1,889,900 0.85 0.85
15-07-24 1.07 1.07 1.00 461,400 1.00 1.00
15-07-23 1.06 1.11 1.03 468,400 1.08 1.08
Date Open High Low Vol Cls adjCls
15-07-22 1.13 1.13 1.06 536,000 1.07 1.07
15-07-21 1.06 1.11 1.03 400,100 1.08 1.08
15-07-20 1.04 1.15 1.02 1,448,800 1.05 1.05
15-07-17 1.07 1.19 1.01 925,700 1.01 1.01
15-07-16 1.04 1.06 1.01 249,300 1.01 1.01
15-07-15 1.08 1.12 1.02 324,700 1.05 1.05
15-07-14 1.05 1.10 1.05 93,600 1.08 1.08
15-07-13 1.07 1.10 1.04 192,200 1.05 1.05
15-07-10 1.12 1.15 1.03 95,000 1.05 1.05
Date Open High Low Vol Cls adjCls
15-07-09 1.04 1.12 1.04 196,600 1.10 1.10
15-07-08 1.05 1.10 0.99 260,600 1.02 1.02
15-07-07 1.04 1.06 1.02 289,300 1.05 1.05
15-07-06 1.07 1.10 1.04 593,500 1.06 1.06
15-07-02 1.07 1.09 1.05 135,400 1.07 1.07
15-07-01 1.08 1.10 1.02 336,100 1.07 1.07
15-06-30 1.07 1.12 1.02 382,300 1.08 1.08
15-06-29 1.13 1.16 1.05 524,100 1.05 1.05
15-06-26 1.19 1.21 1.13 5,768,500 1.14 1.14
Date Open High Low Vol Cls adjCls
15-06-25 1.22 1.26 1.17 476,800 1.18 1.18
15-06-24 1.20 1.24 1.20 667,900 1.21 1.21
15-06-23 1.18 1.23 1.17 319,700 1.21 1.21
15-06-22 1.16 1.20 1.15 290,400 1.17 1.17
15-06-19 1.20 1.22 1.15 722,600 1.15 1.15
15-06-18 1.16 1.20 1.14 327,400 1.18 1.18
15-06-17 1.17 1.22 1.16 190,700 1.17 1.17
15-06-16 1.22 1.23 1.10 476,700 1.18 1.18
15-06-15 1.30 1.33 1.15 810,300 1.23 1.23
Date Open High Low Vol Cls adjCls
15-06-12 1.29 1.30 1.26 372,000 1.27 1.27
15-06-11 1.29 1.32 1.28 485,800 1.28 1.28
15-06-10 1.29 1.37 1.25 1,226,700 1.31 1.31
15-06-09 1.29 1.31 1.22 511,500 1.28 1.28
15-06-08 1.23 1.33 1.23 574,600 1.26 1.26
15-06-05 1.25 1.28 1.23 603,200 1.24 1.24
15-06-04 1.11 1.33 1.11 1,300,600 1.26 1.26
15-06-03 1.10 1.15 1.09 593,200 1.09 1.09
15-06-02 1.08 1.15 1.08 695,200 1.09 1.09
Date Open High Low Vol Cls adjCls
15-06-01 1.09 1.11 1.09 629,000 1.09 1.09
15-05-29 1.16 1.17 1.09 1,171,600 1.09 1.09
15-05-28 1.17 1.19 1.13 471,800 1.16 1.16
15-05-27 1.12 1.18 1.10 313,600 1.18 1.18
15-05-26 1.19 1.20 1.10 455,600 1.13 1.13
15-05-22 1.29 1.31 1.17 613,100 1.19 1.19
15-05-21 1.29 1.30 1.25 310,800 1.28 1.28
15-05-20 1.30 1.30 1.25 399,300 1.27 1.27
15-05-19 1.30 1.30 1.27 363,200 1.28 1.28
Date Open High Low Vol Cls adjCls
15-05-18 1.28 1.33 1.26 204,000 1.28 1.28
15-05-15 1.30 1.33 1.26 347,300 1.28 1.28
15-05-14 1.29 1.31 1.26 355,300 1.27 1.27
15-05-13 1.28 1.32 1.26 298,300 1.27 1.27
15-05-12 1.32 1.34 1.26 244,000 1.26 1.26
15-05-11 1.26 1.38 1.26 223,800 1.33 1.33
15-05-08 1.29 1.32 1.26 302,500 1.27 1.27
15-05-07 1.33 1.37 1.28 330,100 1.29 1.29
15-05-06 1.32 1.45 1.25 696,900 1.32 1.32
Date Open High Low Vol Cls adjCls
15-05-05 1.32 1.34 1.31 124,900 1.32 1.32
15-05-04 1.37 1.41 1.34 245,600 1.34 1.34
15-05-01 1.38 1.43 1.33 232,500 1.37 1.37
15-04-30 1.49 1.50 1.37 491,600 1.39 1.39
15-04-29 1.48 1.52 1.45 421,200 1.48 1.48
15-04-28 1.51 1.53 1.46 380,500 1.48 1.48
15-04-27 1.49 1.53 1.47 499,700 1.50 1.50
15-04-24 1.53 1.59 1.41 1,198,100 1.48 1.48
15-04-23 1.54 1.64 1.52 487,800 1.53 1.53
Date Open High Low Vol Cls adjCls
15-04-22 1.59 1.63 1.52 435,400 1.55 1.55
15-04-21 1.68 1.69 1.58 548,200 1.60 1.60
15-04-20 1.67 1.72 1.64 532,100 1.68 1.68
15-04-17 1.70 1.75 1.65 438,400 1.67 1.67
15-04-16 1.76 1.78 1.71 269,500 1.72 1.72
15-04-15 1.74 1.80 1.72 549,700 1.76 1.76
15-04-14 1.81 1.84 1.69 595,200 1.71 1.71
15-04-13 1.87 1.88 1.80 205,400 1.82 1.82
15-04-10 1.88 1.89 1.86 161,200 1.87 1.87
Date Open High Low Vol Cls adjCls
15-04-09 1.84 1.87 1.84 218,800 1.87 1.87
15-04-08 1.90 1.93 1.82 207,800 1.87 1.87
15-04-07 1.83 1.88 1.83 278,400 1.87 1.87
15-04-06 1.85 1.89 1.85 219,300 1.86 1.86
15-04-02 1.84 1.88 1.84 216,700 1.86 1.86
15-04-01 1.82 1.89 1.82 437,800 1.87 1.87
15-03-31 1.77 1.85 1.77 513,500 1.84 1.84
15-03-30 1.78 1.83 1.77 394,100 1.79 1.79
15-03-27 1.82 1.82 1.77 313,100 1.80 1.80
Date Open High Low Vol Cls adjCls
15-03-26 1.80 1.84 1.80 221,500 1.82 1.82
15-03-25 1.85 1.88 1.81 236,900 1.84 1.84
15-03-24 1.81 1.88 1.80 375,400 1.84 1.84
15-03-23 1.77 1.86 1.75 673,800 1.80 1.80
15-03-20 1.84 1.85 1.75 608,900 1.76 1.76
15-03-19 1.84 1.89 1.80 171,300 1.83 1.83
15-03-18 1.83 1.91 1.83 271,900 1.86 1.86
15-03-17 1.84 1.87 1.82 345,700 1.84 1.84
15-03-16 1.90 1.92 1.84 239,700 1.86 1.86
Date Open High Low Vol Cls adjCls
15-03-13 1.88 1.92 1.86 353,700 1.89 1.89
15-03-12 1.83 1.92 1.80 761,300 1.88 1.88
15-03-11 1.97 2.03 1.78 3,793,300 1.80 1.80
15-03-10 1.97 2.00 1.90 198,900 1.96 1.96
15-03-09 2.00 2.05 1.92 257,800 1.99 1.99
15-03-06 1.96 2.01 1.86 385,100 1.98 1.98
15-03-05 2.12 2.15 1.94 600,300 1.98 1.98
15-03-04 2.23 2.26 2.11 502,900 2.12 2.12
15-03-03 2.30 2.34 2.24 274,400 2.24 2.24
Date Open High Low Vol Cls adjCls
15-03-02 2.32 2.41 2.29 195,200 2.32 2.32
15-02-27 2.37 2.38 2.32 286,400 2.32 2.32
15-02-26 2.40 2.42 2.33 169,600 2.38 2.38
15-02-25 2.45 2.47 2.40 167,400 2.42 2.42
15-02-24 2.45 2.50 2.42 139,500 2.43 2.43
15-02-23 2.50 2.50 2.42 166,100 2.46 2.46
15-02-20 2.53 2.53 2.45 219,500 2.50 2.50
15-02-19 2.42 2.55 2.42 202,500 2.49 2.49
15-02-18 2.54 2.60 2.43 258,300 2.45 2.45
Date Open High Low Vol Cls adjCls
15-02-17 2.64 2.67 2.54 275,700 2.54 2.54
15-02-13 2.67 2.73 2.62 294,500 2.63 2.63
15-02-12 2.63 2.72 2.59 277,300 2.66 2.66
15-02-11 3.00 3.00 2.48 405,300 2.57 2.57
15-02-10 2.77 2.85 2.63 236,300 2.78 2.78
15-02-09 2.77 2.81 2.70 181,800 2.71 2.71
15-02-06 2.69 2.78 2.67 204,000 2.77 2.77
15-02-05 2.64 2.71 2.61 95,500 2.68 2.68
15-02-04 2.80 2.85 2.57 260,500 2.62 2.62
Date Open High Low Vol Cls adjCls
15-02-03 2.55 2.84 2.52 219,800 2.82 2.82
15-02-02 2.51 2.54 2.45 365,400 2.51 2.51
15-01-30 2.64 2.69 2.50 263,600 2.51 2.51
15-01-29 2.73 2.74 2.58 372,600 2.65 2.65
15-01-28 2.71 2.79 2.62 246,800 2.72 2.72
15-01-27 2.72 2.76 2.69 143,100 2.70 2.70
15-01-26 2.89 2.89 2.75 178,700 2.75 2.75
15-01-23 2.84 2.91 2.80 254,900 2.91 2.91
15-01-22 2.66 2.86 2.66 250,300 2.83 2.83
Date Open High Low Vol Cls adjCls
15-01-21 2.65 2.72 2.56 364,500 2.64 2.64
15-01-20 2.85 2.86 2.64 183,400 2.72 2.72
15-01-16 2.71 2.92 2.71 290,300 2.83 2.83
15-01-15 2.99 2.99 2.72 343,100 2.73 2.73
15-01-14 2.92 2.99 2.76 300,400 2.97 2.97
15-01-13 3.01 3.05 2.92 321,500 2.95 2.95
15-01-12 3.14 3.15 2.95 288,700 2.96 2.96
15-01-09 3.31 3.31 3.09 195,000 3.14 3.14
15-01-08 3.10 3.32 3.07 223,800 3.31 3.31
Date Open High Low Vol Cls adjCls
15-01-07 3.21 3.21 2.98 174,300 3.05 3.05
15-01-06 3.29 3.30 3.14 433,700 3.17 3.17
15-01-05 3.30 3.31 3.20 349,300 3.27 3.27
15-01-02 3.35 3.35 3.19 219,200 3.34 3.34
14-12-31 3.41 3.44 3.27 167,900 3.32 3.32
14-12-30 3.44 3.48 3.34 109,400 3.42 3.42
14-12-29 3.46 3.48 3.40 79,800 3.44 3.44
14-12-26 3.36 3.46 3.35 81,000 3.46 3.46
14-12-24 3.32 3.35 3.26 84,900 3.35 3.35
Date Open High Low Vol Cls adjCls
14-12-23 3.31 3.35 3.28 147,600 3.30 3.30
14-12-22 3.36 3.41 3.20 283,700 3.27 3.27
14-12-19 3.35 3.39 3.28 560,100 3.37 3.37
14-12-18 3.38 3.43 3.32 243,700 3.37 3.37
14-12-17 3.20 3.36 3.20 591,000 3.33 3.33
14-12-16 3.27 3.32 3.20 613,800 3.20 3.20
14-12-15 3.36 3.39 3.23 351,700 3.29 3.29
14-12-12 3.72 3.81 3.34 391,800 3.35 3.35
14-12-11 3.83 3.94 3.78 261,800 3.78 3.78
Date Open High Low Vol Cls adjCls
14-12-10 3.84 3.95 3.80 489,900 3.84 3.84
14-12-09 3.69 3.88 3.59 631,700 3.87 3.87
14-12-08 3.63 3.79 3.55 584,800 3.74 3.74
14-12-05 3.48 3.66 3.44 447,500 3.63 3.63
14-12-04 3.46 3.54 3.40 483,200 3.48 3.48
14-12-03 3.31 3.48 3.27 399,400 3.45 3.45
14-12-02 3.30 3.38 3.23 201,000 3.29 3.29
14-12-01 3.24 3.35 3.19 349,700 3.29 3.29
14-11-28 3.39 3.39 3.28 95,700 3.28 3.28
Date Open High Low Vol Cls adjCls
14-11-26 3.34 3.39 3.28 121,700 3.37 3.37
14-11-25 3.36 3.44 3.31 239,000 3.35 3.35
14-11-24 3.26 3.42 3.26 364,000 3.36 3.36
14-11-21 3.30 3.34 3.23 276,000 3.24 3.24
14-11-20 3.20 3.31 3.18 410,600 3.27 3.27
14-11-19 3.22 3.28 3.19 470,200 3.20 3.20
14-11-18 3.31 3.33 3.21 321,600 3.26 3.26
14-11-17 3.21 3.32 3.19 269,300 3.30 3.30
14-11-14 3.34 3.35 3.19 695,600 3.23 3.23
Date Open High Low Vol Cls adjCls
14-11-13 3.27 3.35 3.20 201,500 3.32 3.32
14-11-12 3.22 3.29 3.16 233,600 3.26 3.26
14-11-11 3.16 3.25 3.11 440,100 3.24 3.24
14-11-10 3.06 3.17 3.04 374,200 3.17 3.17
14-11-07 3.10 3.11 2.98 482,200 3.08 3.08
14-11-06 3.27 3.30 3.04 454,400 3.12 3.12
14-11-05 3.36 3.36 3.25 284,600 3.26 3.26
14-11-04 3.52 3.53 3.31 216,800 3.32 3.32
14-11-03 3.55 3.57 3.41 304,400 3.50 3.50
Date Open High Low Vol Cls adjCls
14-10-31 3.51 3.56 3.44 366,700 3.56 3.56
14-10-30 3.35 3.48 3.26 464,400 3.46 3.46
14-10-29 3.30 3.36 3.23 363,400 3.34 3.34
14-10-28 3.24 3.37 3.23 715,100 3.30 3.30
14-10-27 3.25 3.28 3.17 604,000 3.23 3.23
14-10-24 3.31 3.32 3.23 272,100 3.25 3.25
14-10-23 3.21 3.47 3.17 679,500 3.26 3.26
14-10-22 3.22 3.27 3.12 469,800 3.17 3.17
14-10-21 3.03 3.22 2.99 870,300 3.21 3.21
Date Open High Low Vol Cls adjCls
14-10-20 2.90 3.05 2.88 2,386,800 3.00 3.00
14-10-17 2.97 3.01 2.84 547,700 2.91 2.91
14-10-16 2.99 3.06 2.92 725,400 2.94 2.94
14-10-15 2.95 3.04 2.87 780,100 3.02 3.02
14-10-14 3.08 3.13 2.96 676,800 3.00 3.00
14-10-13 3.15 3.19 3.02 641,500 3.06 3.06
14-10-10 3.34 3.41 3.12 384,300 3.13 3.13
14-10-09 3.40 3.43 3.15 1,052,000 3.39 3.39
14-10-08 3.31 3.42 3.22 289,800 3.42 3.42
Date Open High Low Vol Cls adjCls
14-10-07 3.34 3.42 3.29 248,300 3.30 3.30
14-10-06 3.41 3.57 3.37 842,400 3.38 3.38
14-10-03 3.42 3.53 3.38 390,200 3.47 3.47
14-10-02 3.37 3.48 3.34 412,500 3.40 3.40
14-10-01 3.37 3.42 3.15 1,908,400 3.37 3.37
14-09-30 3.55 3.55 3.35 509,700 3.36 3.36
14-09-29 3.53 3.59 3.51 372,900 3.56 3.56
14-09-26 3.52 3.61 3.52 660,700 3.55 3.55
14-09-25 3.61 3.62 3.50 374,900 3.53 3.53
Date Open High Low Vol Cls adjCls
14-09-24 3.71 3.74 3.61 208,700 3.63 3.63
14-09-23 3.71 3.75 3.68 351,100 3.70 3.70
14-09-22 3.82 3.82 3.72 257,000 3.72 3.72
14-09-19 3.85 3.87 3.76 575,800 3.84 3.84
14-09-18 3.86 3.94 3.82 413,200 3.87 3.87
14-09-17 3.96 4.00 3.85 230,700 3.85 3.85
14-09-16 3.93 4.00 3.88 175,500 3.96 3.96
14-09-15 3.98 4.00 3.90 200,800 3.94 3.94
14-09-12 4.05 4.10 3.92 505,800 3.99 3.99
Date Open High Low Vol Cls adjCls
14-09-11 4.10 4.20 4.05 617,900 4.06 4.06
14-09-10 4.14 4.19 4.12 234,200 4.15 4.15
14-09-09 4.21 4.25 4.09 504,500 4.16 4.16
14-09-08 4.27 4.37 4.20 447,400 4.21 4.21
14-09-05 4.26 4.30 4.13 278,800 4.29 4.29
14-09-04 4.34 4.37 4.27 226,000 4.29 4.29
14-09-03 4.36 4.43 4.27 336,300 4.31 4.31
14-09-02 4.52 4.52 4.24 561,800 4.31 4.31
14-08-29 4.40 4.51 4.36 367,600 4.51 4.51
Date Open High Low Vol Cls adjCls
14-08-28 4.32 4.53 4.26 499,400 4.40 4.40
14-08-27 4.34 4.56 4.31 832,900 4.35 4.35
14-08-26 4.28 4.38 4.28 516,400 4.33 4.33
14-08-25 4.38 4.45 4.21 510,100 4.26 4.26
14-08-22 4.29 4.39 4.27 679,200 4.37 4.37
14-08-21 4.47 4.51 4.21 625,700 4.32 4.32
14-08-20 4.53 4.56 4.42 580,300 4.46 4.46
14-08-19 4.53 4.63 4.48 357,100 4.56 4.56
14-08-18 4.52 4.56 4.48 256,700 4.50 4.50
Date Open High Low Vol Cls adjCls
14-08-15 4.58 4.64 4.43 443,500 4.46 4.46
14-08-14 4.46 4.61 4.40 532,700 4.51 4.51
14-08-13 4.47 4.52 4.41 291,000 4.46 4.46
14-08-12 4.58 4.65 4.45 410,100 4.48 4.48
14-08-11 4.58 4.71 4.57 414,400 4.63 4.63
14-08-08 4.49 4.58 4.38 394,500 4.57 4.57
14-08-07 4.73 4.86 4.48 698,100 4.50 4.50
14-08-06 4.60 4.77 4.53 450,300 4.71 4.71
14-08-05 5.14 5.27 4.59 1,301,400 4.65 4.65
Date Open High Low Vol Cls adjCls
14-08-04 4.64 4.64 4.45 512,600 4.56 4.56
14-08-01 4.85 4.87 4.61 429,300 4.63 4.63
14-07-31 4.84 4.93 4.82 357,700 4.83 4.83
14-07-30 4.92 4.94 4.85 241,000 4.91 4.91
14-07-29 5.00 5.04 4.73 419,400 4.90 4.90
14-07-28 5.06 5.08 4.90 608,900 5.01 5.01
14-07-25 4.98 5.07 4.90 270,000 5.06 5.06
14-07-24 5.31 5.44 4.99 368,400 5.02 5.02
14-07-23 5.20 5.27 5.10 282,900 5.10 5.10
Date Open High Low Vol Cls adjCls
14-07-22 5.15 5.29 5.13 199,700 5.21 5.21
14-07-21 5.22 5.24 5.10 207,100 5.12 5.12
14-07-18 5.26 5.38 5.19 248,900 5.28 5.28
14-07-17 5.22 5.32 5.22 401,700 5.27 5.27
14-07-16 5.30 5.33 5.17 223,200 5.26 5.26
14-07-15 5.37 5.42 5.17 377,200 5.24 5.24
14-07-14 5.43 5.48 5.30 566,100 5.37 5.37
14-07-11 5.58 5.67 5.36 356,000 5.36 5.36
14-07-10 5.50 5.68 5.40 268,300 5.60 5.60
Date Open High Low Vol Cls adjCls
14-07-09 5.59 5.66 5.55 285,000 5.62 5.62
14-07-08 5.75 5.75 5.39 482,200 5.58 5.58
14-07-07 5.67 5.76 5.54 631,300 5.75 5.75
14-07-03 5.70 5.83 5.70 160,000 5.80 5.80
14-07-02 5.81 5.91 5.70 158,600 5.70 5.70
14-07-01 5.59 5.93 5.59 435,600 5.80 5.80
14-06-30 5.70 5.79 5.49 884,400 5.55 5.55
14-06-27 5.37 5.74 5.37 1,519,100 5.69 5.69
14-06-26 5.39 5.48 5.26 375,600 5.42 5.42
Date Open High Low Vol Cls adjCls
14-06-25 5.20 5.43 5.19 326,800 5.37 5.37
14-06-24 5.23 5.37 5.21 430,400 5.26 5.26
14-06-23 5.28 5.34 5.21 260,700 5.25 5.25
14-06-20 5.26 5.39 5.25 401,300 5.29 5.29
14-06-19 5.40 5.48 5.16 290,500 5.23 5.23
14-06-18 5.27 5.42 5.23 230,100 5.41 5.41
14-06-17 5.27 5.40 5.23 353,700 5.25 5.25
14-06-16 5.28 5.46 5.23 250,000 5.29 5.29
14-06-13 5.31 5.51 5.15 789,000 5.26 5.26
Date Open High Low Vol Cls adjCls
14-06-12 5.54 5.59 5.24 333,500 5.26 5.26
14-06-11 5.61 5.66 5.50 214,100 5.58 5.58
14-06-10 5.50 5.68 5.50 260,900 5.67 5.67
14-06-09 5.51 5.59 5.44 228,500 5.53 5.53
14-06-06 5.61 5.71 5.48 355,700 5.50 5.50
14-06-05 5.32 5.56 5.28 576,200 5.56 5.56
14-06-04 5.15 5.34 5.13 355,400 5.31 5.31
14-06-03 5.22 5.29 5.19 349,900 5.20 5.20
14-06-02 5.09 5.33 5.08 698,300 5.27 5.27
Date Open High Low Vol Cls adjCls
14-05-30 5.05 5.22 4.97 414,800 5.14 5.14
14-05-29 4.95 5.17 4.92 436,800 5.03 5.03
14-05-28 4.98 5.03 4.82 366,800 4.91 4.91
14-05-27 5.12 5.22 4.89 553,000 4.97 4.97
14-05-23 5.12 5.17 5.01 413,100 5.10 5.10
14-05-22 5.12 5.24 5.05 435,300 5.13 5.13
14-05-21 5.20 5.31 5.05 333,600 5.09 5.09
14-05-20 5.45 5.45 5.14 548,300 5.19 5.19
14-05-19 5.24 5.52 5.20 678,500 5.51 5.51
Date Open High Low Vol Cls adjCls
14-05-16 5.23 5.27 5.12 326,600 5.26 5.26
14-05-15 5.29 5.33 5.06 594,000 5.22 5.22
14-05-14 5.57 5.59 5.31 597,300 5.33 5.33
14-05-13 5.58 5.80 5.52 593,300 5.57 5.57
14-05-12 5.41 5.65 5.40 689,200 5.61 5.61
14-05-09 5.16 5.42 5.11 477,700 5.40 5.40
14-05-08 5.23 5.40 5.07 775,700 5.20 5.20
14-05-07 5.24 5.89 5.06 2,812,600 5.22 5.22
14-05-06 5.30 5.39 5.20 579,400 5.25 5.25
Date Open High Low Vol Cls adjCls
14-05-05 5.47 5.47 5.22 330,500 5.36 5.36
14-05-02 5.46 5.58 5.36 429,200 5.49 5.49
14-05-01 5.48 5.57 5.34 617,100 5.43 5.43
14-04-30 5.23 5.52 5.04 832,600 5.48 5.48
14-04-29 5.27 5.40 5.24 508,100 5.29 5.29
14-04-28 5.90 5.90 5.18 1,058,100 5.25 5.25
14-04-25 5.76 6.02 5.71 749,200 5.91 5.91
14-04-24 5.98 6.04 5.73 641,000 5.80 5.80
14-04-23 6.29 6.44 5.84 737,000 5.96 5.96
Date Open High Low Vol Cls adjCls
14-04-22 6.35 6.49 6.12 720,500 6.33 6.33
14-04-21 6.36 6.40 6.18 324,700 6.34 6.34
14-04-17 6.34 6.44 6.23 220,900 6.37 6.37
14-04-16 6.23 6.50 6.22 391,400 6.37 6.37
14-04-15 6.21 6.32 5.86 532,300 6.16 6.16
14-04-14 6.30 6.40 6.14 541,500 6.22 6.22
14-04-11 6.21 6.42 6.12 393,900 6.21 6.21
14-04-10 6.59 6.59 6.21 485,700 6.29 6.29
14-04-09 6.33 6.59 6.33 436,600 6.59 6.59
Date Open High Low Vol Cls adjCls
14-04-08 6.12 6.37 6.02 452,100 6.33 6.33
14-04-07 6.57 6.57 6.11 612,300 6.14 6.14
14-04-04 6.76 6.84 6.39 719,300 6.59 6.59
14-04-03 6.77 7.00 6.54 667,600 6.76 6.76
14-04-02 6.55 6.96 6.51 824,900 6.81 6.81
14-04-01 6.41 6.75 6.41 953,900 6.54 6.54
14-03-31 6.40 6.54 6.35 1,781,800 6.42 6.42
14-03-28 6.05 6.55 6.05 789,900 6.35 6.35
14-03-27 6.15 6.22 5.97 939,400 6.05 6.05
Date Open High Low Vol Cls adjCls
14-03-26 6.05 6.25 6.05 711,800 6.16 6.16
14-03-25 5.86 6.07 5.82 597,700 5.99 5.99
14-03-24 6.16 6.32 5.84 1,013,000 5.85 5.85
14-03-21 6.05 6.43 6.03 1,211,200 6.13 6.13
14-03-20 5.95 6.05 5.83 438,200 6.01 6.01
14-03-19 5.94 6.10 5.84 570,100 5.98 5.98
14-03-18 6.06 6.15 5.92 758,200 5.97 5.97
14-03-17 5.87 6.14 5.75 726,400 6.08 6.08
14-03-14 5.91 5.99 5.78 465,400 5.87 5.87
Date Open High Low Vol Cls adjCls
14-03-13 6.16 6.16 5.88 627,700 5.91 5.91
14-03-12 6.15 6.24 6.01 522,400 6.16 6.16
14-03-11 6.42 6.49 6.14 1,158,700 6.16 6.16
14-03-10 6.24 7.39 6.05 3,602,000 6.51 6.51
14-03-07 5.71 5.72 5.48 629,000 5.70 5.70
14-03-06 5.75 5.77 5.37 676,800 5.67 5.67
14-03-05 5.72 5.75 5.57 756,200 5.74 5.74
14-03-04 5.78 5.99 5.65 1,264,300 5.71 5.71
14-03-03 5.38 5.77 5.27 2,239,500 5.74 5.74
Date Open High Low Vol Cls adjCls
14-02-28 5.32 5.55 5.30 905,100 5.31 5.31
14-02-27 4.91 5.30 4.88 1,654,800 5.27 5.27
14-02-26 4.73 4.98 4.70 775,500 4.94 4.94
14-02-25 4.70 4.88 4.67 412,200 4.72 4.72
14-02-24 4.73 4.83 4.70 373,800 4.70 4.70
14-02-21 4.81 4.87 4.71 406,000 4.74 4.74
14-02-20 4.72 4.86 4.69 265,400 4.80 4.80
14-02-19 4.80 4.90 4.69 516,800 4.71 4.71
14-02-18 4.82 4.98 4.78 807,000 4.80 4.80
Date Open High Low Vol Cls adjCls
14-02-14 4.75 4.82 4.59 555,900 4.80 4.80
14-02-13 4.29 4.73 4.26 1,106,300 4.64 4.64
14-02-12 4.30 4.37 4.26 505,900 4.30 4.30
14-02-11 4.07 4.34 4.07 375,000 4.32 4.32
14-02-10 4.25 4.30 4.06 696,900 4.09 4.09
14-02-07 4.37 4.38 4.24 251,700 4.27 4.27
14-02-06 4.23 4.43 4.23 281,500 4.37 4.37
14-02-05 4.34 4.37 4.10 510,800 4.20 4.20
14-02-04 4.40 4.48 4.30 356,300 4.36 4.36
Date Open High Low Vol Cls adjCls
14-02-03 4.57 4.70 4.30 677,700 4.39 4.39
14-01-31 4.71 4.95 4.54 740,200 4.56 4.56
14-01-30 4.75 4.89 4.70 365,400 4.86 4.86
14-01-29 4.84 4.93 4.71 364,700 4.74 4.74
14-01-28 4.62 4.96 4.62 562,700 4.87 4.87
14-01-27 4.83 4.96 4.59 846,200 4.61 4.61
14-01-24 5.10 5.10 4.83 1,151,400 4.84 4.84
14-01-23 5.01 5.18 4.89 379,200 5.15 5.15
14-01-22 5.00 5.06 4.92 519,800 5.01 5.01
Date Open High Low Vol Cls adjCls
14-01-21 4.99 5.15 4.97 539,800 5.01 5.01
14-01-17 4.87 5.00 4.84 327,300 4.97 4.97
14-01-16 4.75 4.89 4.75 511,100 4.89 4.89
14-01-15 4.70 4.80 4.53 755,800 4.77 4.77
14-01-14 4.81 4.85 4.71 652,800 4.80 4.80
14-01-13 4.55 5.05 4.53 1,497,200 4.80 4.80
14-01-10 4.36 4.55 4.31 550,300 4.52 4.52
14-01-09 4.40 4.48 4.28 362,700 4.33 4.33
14-01-08 4.18 4.44 4.13 475,300 4.38 4.38
Date Open High Low Vol Cls adjCls
14-01-07 4.13 4.25 4.13 298,300 4.21 4.21
14-01-06 4.16 4.36 4.10 699,700 4.14 4.14
14-01-03 3.63 4.23 3.59 1,490,900 4.14 4.14
14-01-02 3.41 3.63 3.33 378,400 3.61 3.61
13-12-31 3.46 3.48 3.37 377,700 3.40 3.40
13-12-30 3.32 3.46 3.30 401,400 3.44 3.44
13-12-27 3.29 3.34 3.28 274,300 3.33 3.33
13-12-26 3.26 3.33 3.22 280,400 3.29 3.29
13-12-24 3.16 3.28 3.11 299,400 3.25 3.25
Date Open High Low Vol Cls adjCls
13-12-23 2.98 3.18 2.98 163,400 3.16 3.16
13-12-20 3.06 3.18 2.99 865,100 3.00 3.00
13-12-19 3.09 3.11 3.05 53,000 3.07 3.07
13-12-18 3.00 3.11 2.98 152,200 3.10 3.10
13-12-17 2.99 3.06 2.97 92,200 3.00 3.00
13-12-16 3.00 3.00 2.94 124,900 3.00 3.00
13-12-13 2.97 3.00 2.96 78,300 2.97 2.97
13-12-12 3.00 3.00 2.94 118,400 2.95 2.95
13-12-11 3.00 3.05 2.98 110,700 2.99 2.99
Date Open High Low Vol Cls adjCls
13-12-10 2.98 3.01 2.98 133,700 2.99 2.99
13-12-09 3.06 3.10 2.98 115,100 2.99 2.99
13-12-06 3.15 3.15 3.04 139,800 3.05 3.05
13-12-05 2.89 3.12 2.89 163,400 3.12 3.12
13-12-04 2.93 2.95 2.88 139,800 2.90 2.90
13-12-03 2.98 3.01 2.95 105,500 2.96 2.96
13-12-02 3.15 3.15 2.98 139,700 2.98 2.98
13-11-29 3.09 3.17 3.08 99,900 3.14 3.14
13-11-27 3.08 3.09 3.06 167,900 3.09 3.09
Date Open High Low Vol Cls adjCls
13-11-26 3.07 3.08 3.03 199,400 3.07 3.07
13-11-25 3.04 3.07 3.00 139,900 3.07 3.07
13-11-22 2.92 3.06 2.91 269,200 3.02 3.02
13-11-21 2.92 2.96 2.89 174,400 2.91 2.91
13-11-20 2.93 2.95 2.88 79,000 2.89 2.89
13-11-19 2.93 3.00 2.90 151,800 2.92 2.92
13-11-18 2.96 3.01 2.91 155,300 2.94 2.94
13-11-15 2.99 3.07 2.91 202,100 2.95 2.95
13-11-14 2.92 3.00 2.89 188,700 3.00 3.00
Date Open High Low Vol Cls adjCls
13-11-13 2.81 2.93 2.81 183,600 2.91 2.91
13-11-12 2.84 2.92 2.81 133,000 2.85 2.85
13-11-11 2.83 2.89 2.80 161,700 2.86 2.86
13-11-08 2.76 2.86 2.75 135,400 2.83 2.83
13-11-07 2.83 2.83 2.75 165,600 2.76 2.76
13-11-06 2.86 2.86 2.78 169,700 2.80 2.80
13-11-05 2.85 2.88 2.81 153,500 2.84 2.84
13-11-04 2.91 2.93 2.85 208,600 2.86 2.86
13-11-01 2.80 2.92 2.77 519,100 2.90 2.90
Date Open High Low Vol Cls adjCls
13-10-31 2.83 2.87 2.82 368,600 2.82 2.82
13-10-30 2.85 2.88 2.82 326,300 2.82 2.82
13-10-29 2.94 2.97 2.85 265,400 2.86 2.86
13-10-28 2.94 3.03 2.87 2,058,500 2.94 2.94
13-10-25 3.12 3.16 2.93 369,500 3.00 3.00
13-10-24 3.43 3.43 3.10 494,500 3.12 3.12
13-10-23 3.31 3.38 3.31 201,400 3.36 3.36
13-10-22 3.27 3.38 3.24 273,500 3.35 3.35
13-10-21 3.28 3.31 3.13 230,600 3.26 3.26
Date Open High Low Vol Cls adjCls
13-10-18 3.27 3.32 3.23 194,100 3.26 3.26
13-10-17 3.23 3.28 3.23 169,500 3.25 3.25
13-10-16 3.18 3.28 3.14 173,900 3.26 3.26
13-10-15 3.15 3.18 3.10 77,700 3.17 3.17
13-10-14 3.10 3.18 3.09 115,800 3.17 3.17
13-10-11 3.03 3.14 3.02 163,700 3.14 3.14
13-10-10 3.05 3.05 3.02 115,400 3.05 3.05
13-10-09 2.97 3.03 2.97 127,400 2.99 2.99
13-10-08 3.04 3.04 2.98 124,200 2.99 2.99
Date Open High Low Vol Cls adjCls
13-10-07 2.95 3.02 2.95 80,300 2.99 2.99
13-10-04 2.97 3.01 2.97 87,100 2.99 2.99
13-10-03 2.99 3.04 2.97 109,700 2.98 2.98
13-10-02 3.03 3.08 3.00 155,200 3.01 3.01
13-10-01 2.92 3.08 2.92 138,800 3.06 3.06
13-09-30 2.88 3.08 2.88 319,200 3.00 3.00
13-09-27 2.99 3.02 2.96 165,000 3.00 3.00
13-09-26 3.02 3.02 3.00 93,900 3.01 3.01
13-09-25 3.00 3.08 3.00 105,700 3.03 3.03
Date Open High Low Vol Cls adjCls
13-09-24 2.99 3.00 2.96 127,600 3.00 3.00
13-09-23 2.94 3.00 2.91 135,300 2.99 2.99
13-09-20 3.03 3.06 2.93 295,600 2.95 2.95
13-09-19 3.04 3.06 2.98 108,800 3.00 3.00
13-09-18 3.04 3.07 2.98 193,100 3.04 3.04
13-09-17 3.03 3.10 3.00 97,000 3.05 3.05
13-09-16 3.13 3.13 2.98 263,900 3.02 3.02
13-09-13 3.09 3.10 3.07 62,300 3.08 3.08
13-09-12 3.07 3.15 3.00 133,600 3.07 3.07
Date Open High Low Vol Cls adjCls
13-09-11 3.09 3.10 3.08 75,200 3.09 3.09
13-09-10 3.11 3.11 3.09 111,800 3.09 3.09
13-09-09 3.06 3.10 3.05 105,500 3.09 3.09
13-09-06 3.11 3.11 3.05 151,200 3.05 3.05
13-09-05 3.06 3.10 3.04 135,300 3.10 3.10
13-09-04 3.12 3.12 3.07 117,500 3.10 3.10
13-09-03 3.18 3.18 3.09 187,500 3.13 3.13
13-08-30 3.16 3.17 3.05 167,800 3.10 3.10
13-08-29 3.23 3.24 3.15 118,900 3.17 3.17
Date Open High Low Vol Cls adjCls
13-08-28 3.09 3.24 3.08 172,100 3.22 3.22
13-08-27 3.21 3.23 3.08 192,100 3.08 3.08
13-08-26 3.30 3.38 3.24 325,000 3.29 3.29
13-08-23 3.11 3.31 3.09 2,120,700 3.30 3.30
13-08-22 3.04 3.14 3.02 1,138,000 3.10 3.10
13-08-21 3.05 3.08 2.99 224,800 3.03 3.03
13-08-20 2.89 3.06 2.89 271,300 3.06 3.06
13-08-19 2.81 2.94 2.81 153,600 2.89 2.89
13-08-16 2.78 2.85 2.75 97,100 2.82 2.82
Date Open High Low Vol Cls adjCls
13-08-15 2.95 3.00 2.81 179,900 2.81 2.81
13-08-14 2.99 3.04 2.97 112,400 3.02 3.02
13-08-13 3.00 3.08 2.94 340,200 3.00 3.00
13-08-12 2.93 3.00 2.90 128,300 3.00 3.00
13-08-09 2.91 2.97 2.86 101,800 2.96 2.96
13-08-08 2.91 2.97 2.85 83,300 2.93 2.93
13-08-07 2.92 2.92 2.82 252,700 2.88 2.88
13-08-06 3.12 3.12 2.83 533,500 2.93 2.93
13-08-05 3.08 3.15 3.05 236,300 3.10 3.10
Date Open High Low Vol Cls adjCls
13-08-02 3.10 3.18 3.03 129,100 3.10 3.10
13-08-01 3.14 3.16 3.10 200,200 3.12 3.12
13-07-31 3.11 3.15 3.05 255,400 3.11 3.11
13-07-30 3.18 3.18 3.04 272,700 3.09 3.09
13-07-29 3.11 3.18 3.10 238,900 3.17 3.17
13-07-26 3.05 3.12 3.05 335,100 3.11 3.11
13-07-25 3.06 3.10 3.00 247,100 3.09 3.09
13-07-24 3.04 3.06 3.00 350,800 3.06 3.06
13-07-23 3.00 3.04 2.97 540,100 3.03 3.03
Date Open High Low Vol Cls adjCls
13-07-22 2.92 3.00 2.91 193,600 2.99 2.99
13-07-19 2.94 2.94 2.88 97,200 2.92 2.92
13-07-18 2.89 2.96 2.85 190,000 2.95 2.95
13-07-17 2.87 2.92 2.84 149,600 2.90 2.90
13-07-16 2.86 2.89 2.81 247,800 2.84 2.84
13-07-15 2.86 2.86 2.81 136,500 2.84 2.84
13-07-12 2.85 2.88 2.83 165,500 2.86 2.86
13-07-11 2.78 2.84 2.78 380,300 2.84 2.84
13-07-10 2.72 2.78 2.72 243,500 2.78 2.78
Date Open High Low Vol Cls adjCls
13-07-09 2.63 2.74 2.62 350,200 2.71 2.71
13-07-08 2.58 2.70 2.55 262,600 2.62 2.62
13-07-05 2.57 2.58 2.53 89,400 2.57 2.57
13-07-03 2.46 2.53 2.46 53,700 2.49 2.49
13-07-02 2.41 2.51 2.37 197,400 2.46 2.46
13-07-01 2.38 2.43 2.29 271,000 2.41 2.41
13-06-28 2.34 2.38 2.28 1,554,600 2.28 2.28
13-06-27 2.34 2.38 2.32 283,100 2.35 2.35
13-06-26 2.38 2.38 2.31 160,600 2.31 2.31
Date Open High Low Vol Cls adjCls
13-06-25 2.32 2.46 2.30 300,700 2.35 2.35
13-06-24 2.27 2.36 2.25 230,400 2.29 2.29
13-06-21 2.29 2.32 2.22 456,000 2.31 2.31
13-06-20 2.31 2.37 2.26 216,200 2.28 2.28
13-06-19 2.42 2.43 2.35 181,100 2.36 2.36
13-06-18 2.35 2.47 2.28 233,800 2.41 2.41
13-06-17 2.31 2.38 2.28 235,100 2.33 2.33
13-06-14 2.31 2.31 2.25 213,000 2.28 2.28
13-06-13 2.21 2.33 2.18 361,000 2.31 2.31
Date Open High Low Vol Cls adjCls
13-06-12 2.22 2.23 2.15 132,300 2.20 2.20
13-06-11 2.21 2.25 2.18 170,100 2.21 2.21
13-06-10 2.28 2.34 2.22 139,400 2.26 2.26
13-06-07 2.27 2.27 2.22 203,000 2.24 2.24
13-06-06 2.20 2.26 2.16 260,200 2.24 2.24
13-06-05 2.38 2.40 2.19 415,100 2.19 2.19
13-06-04 2.55 2.60 2.38 347,100 2.38 2.38
13-06-03 2.49 2.58 2.49 317,000 2.55 2.55
13-05-31 2.54 2.58 2.49 133,900 2.50 2.50
Date Open High Low Vol Cls adjCls
13-05-30 2.55 2.62 2.54 98,300 2.57 2.57
13-05-29 2.61 2.63 2.52 257,300 2.55 2.55
13-05-28 2.63 2.67 2.55 230,400 2.64 2.64
13-05-24 2.56 2.61 2.51 91,100 2.58 2.58
13-05-23 2.50 2.57 2.50 103,000 2.57 2.57
13-05-22 2.61 2.67 2.51 316,200 2.51 2.51
13-05-21 2.51 2.64 2.51 212,000 2.60 2.60
13-05-20 2.59 2.61 2.51 265,200 2.52 2.52
13-05-17 2.54 2.60 2.49 146,600 2.59 2.59
Date Open High Low Vol Cls adjCls
13-05-16 2.59 2.60 2.50 81,200 2.52 2.52
13-05-15 2.53 2.58 2.50 119,600 2.58 2.58
13-05-14 2.51 2.58 2.49 238,500 2.53 2.53
13-05-13 2.38 2.52 2.37 185,200 2.52 2.52
13-05-10 2.31 2.45 2.30 267,300 2.42 2.42
13-05-09 2.34 2.38 2.28 306,400 2.30 2.30
13-05-08 2.36 2.40 2.33 248,000 2.35 2.35
13-05-07 2.43 2.49 2.34 493,800 2.35 2.35
13-05-06 2.22 2.48 2.17 405,400 2.42 2.42
Date Open High Low Vol Cls adjCls
13-05-03 2.27 2.31 2.20 412,700 2.21 2.21
13-05-02 2.16 2.33 2.14 523,000 2.22 2.22
13-05-01 2.32 2.38 2.13 620,300 2.14 2.14
13-04-30 2.42 2.51 2.29 578,800 2.31 2.31
13-04-29 2.51 2.56 2.44 364,600 2.45 2.45
13-04-26 2.66 2.67 2.50 195,100 2.50 2.50
13-04-25 2.46 2.74 2.46 707,700 2.66 2.66
13-04-24 2.52 2.59 2.44 393,800 2.44 2.44
13-04-23 2.41 2.64 2.41 471,700 2.55 2.55
Date Open High Low Vol Cls adjCls
13-04-22 2.40 2.46 2.37 422,300 2.38 2.38
13-04-19 2.30 2.44 2.30 349,800 2.40 2.40
13-04-18 2.36 2.37 2.28 289,200 2.29 2.29
13-04-17 2.41 2.43 2.29 467,100 2.35 2.35
13-04-16 2.45 2.50 2.42 442,300 2.43 2.43
13-04-15 2.63 2.69 2.42 263,300 2.43 2.43
13-04-12 2.65 2.68 2.55 333,400 2.63 2.63
13-04-11 2.56 2.68 2.53 179,700 2.64 2.64
13-04-10 2.54 2.58 2.50 143,700 2.56 2.56
Date Open High Low Vol Cls adjCls
13-04-09 2.42 2.57 2.41 211,600 2.52 2.52
13-04-08 2.52 2.54 2.42 145,800 2.42 2.42
13-04-05 2.51 2.57 2.48 249,700 2.52 2.52
13-04-04 2.61 2.62 2.52 263,200 2.54 2.54
13-04-03 2.57 2.62 2.53 282,900 2.62 2.62
13-04-02 2.72 2.75 2.55 265,500 2.55 2.55
13-04-01 2.90 2.90 2.68 330,800 2.69 2.69
13-03-28 3.01 3.01 2.85 316,800 2.90 2.90
13-03-27 3.04 3.07 2.95 164,800 2.98 2.98
Date Open High Low Vol Cls adjCls
13-03-26 3.12 3.15 3.05 101,700 3.06 3.06
13-03-25 3.08 3.12 3.04 139,500 3.10 3.10
13-03-22 3.12 3.12 3.04 306,100 3.06 3.06
13-03-21 3.10 3.16 3.08 263,300 3.11 3.11
13-03-20 3.08 3.16 3.08 268,100 3.13 3.13
13-03-19 3.11 3.18 3.08 690,300 3.10 3.10
13-03-18 3.15 3.17 3.04 170,400 3.09 3.09
13-03-15 3.19 3.25 3.18 428,300 3.18 3.18
13-03-14 3.15 3.21 3.12 152,800 3.19 3.19
Date Open High Low Vol Cls adjCls
13-03-13 3.11 3.15 3.09 97,900 3.15 3.15
13-03-12 3.09 3.16 3.07 145,500 3.11 3.11
13-03-11 3.03 3.15 2.97 269,800 3.11 3.11
13-03-08 2.94 3.04 2.93 1,043,100 3.03 3.03
13-03-07 2.78 2.94 2.73 331,200 2.94 2.94
13-03-06 2.67 2.78 2.65 1,118,900 2.77 2.77
13-03-05 2.69 2.75 2.65 229,900 2.67 2.67
13-03-04 2.56 2.68 2.54 244,900 2.68 2.68
13-03-01 2.55 2.60 2.52 164,400 2.57 2.57
Date Open High Low Vol Cls adjCls
13-02-28 2.61 2.63 2.55 231,800 2.60 2.60
13-02-27 2.46 2.62 2.46 396,000 2.61 2.61
13-02-26 2.42 2.49 2.41 228,900 2.47 2.47
13-02-25 2.51 2.62 2.48 494,100 2.49 2.49
13-02-22 2.49 2.51 2.43 214,000 2.51 2.51
13-02-21 2.53 2.58 2.43 642,700 2.46 2.46
13-02-20 2.61 2.64 2.54 302,600 2.54 2.54
13-02-19 2.56 2.60 2.52 348,900 2.60 2.60
13-02-15 2.63 2.63 2.54 348,900 2.57 2.57
Date Open High Low Vol Cls adjCls
13-02-14 2.57 2.60 2.52 169,800 2.60 2.60
13-02-13 2.74 2.74 2.50 500,100 2.59 2.59
13-02-12 2.73 2.80 2.73 462,900 2.74 2.74
13-02-11 2.81 2.92 2.68 539,700 2.73 2.73
13-02-08 2.75 2.84 2.75 220,000 2.81 2.81
13-02-07 2.17 3.03 2.17 893,800 2.75 2.75
13-02-06 2.97 2.99 2.86 511,400 2.99 2.99
13-02-05 3.05 3.11 2.98 357,800 2.99 2.99
13-02-04 3.12 3.13 3.03 401,600 3.04 3.04
Date Open High Low Vol Cls adjCls
13-02-01 2.95 3.17 2.95 426,700 3.15 3.15
13-01-31 3.03 3.08 2.92 439,700 2.92 2.92
13-01-30 3.05 3.13 3.02 367,200 3.03 3.03
13-01-29 3.13 3.16 3.03 832,500 3.03 3.03
13-01-28 3.13 3.16 3.07 292,200 3.15 3.15
13-01-25 3.15 3.16 3.10 256,000 3.12 3.12
13-01-24 3.04 3.13 3.04 236,500 3.13 3.13
13-01-23 3.01 3.08 3.00 263,000 3.07 3.07
13-01-22 2.99 3.05 2.99 236,200 3.04 3.04
Date Open High Low Vol Cls adjCls
13-01-18 2.92 3.03 2.92 507,600 3.00 3.00
13-01-17 2.96 3.01 2.92 548,500 2.93 2.93
13-01-16 3.12 3.16 2.89 666,000 2.93 2.93
13-01-15 3.30 3.31 3.12 419,500 3.16 3.16
13-01-14 3.38 3.38 3.31 194,400 3.34 3.34
13-01-11 3.39 3.40 3.33 202,600 3.40 3.40
13-01-10 3.37 3.40 3.36 192,300 3.38 3.38
13-01-09 3.37 3.38 3.35 84,600 3.37 3.37
13-01-08 3.35 3.40 3.34 229,000 3.35 3.35
Date Open High Low Vol Cls adjCls
13-01-07 3.35 3.43 3.35 92,400 3.36 3.36
13-01-04 3.38 3.40 3.34 225,400 3.40 3.40
13-01-03 3.41 3.46 3.35 193,900 3.35 3.35
13-01-02 3.38 3.43 3.36 507,300 3.41 3.41
12-12-31 2.98 3.28 2.98 454,900 3.27 3.27
12-12-28 3.05 3.05 2.99 170,000 2.99 2.99
12-12-27 3.00 3.10 2.96 242,300 3.08 3.08
12-12-26 3.10 3.13 3.02 135,200 3.05 3.05
12-12-24 3.03 3.11 2.98 89,000 3.10 3.10
Date Open High Low Vol Cls adjCls
12-12-21 3.06 3.16 3.00 771,500 3.07 3.07
12-12-20 3.04 3.18 3.03 544,600 3.16 3.16
12-12-19 3.01 3.08 3.00 447,300 3.04 3.04
12-12-18 3.00 3.05 2.99 332,900 3.01 3.01
12-12-17 2.95 3.03 2.90 743,600 3.00 3.00
12-12-14 3.05 3.05 2.91 511,900 2.92 2.92
12-12-13 3.18 3.20 3.04 326,700 3.07 3.07
12-12-12 3.23 3.26 3.16 217,300 3.17 3.17
12-12-11 3.27 3.27 3.19 311,500 3.22 3.22
Date Open High Low Vol Cls adjCls
12-12-10 3.21 3.28 3.21 229,000 3.26 3.26
12-12-07 3.23 3.28 3.18 288,900 3.21 3.21
12-12-06 3.29 3.32 3.18 340,900 3.20 3.20
12-12-05 3.32 3.33 3.25 342,500 3.28 3.28
12-12-04 3.33 3.36 3.28 3,277,100 3.31 3.31
12-12-03 3.36 3.37 3.32 261,100 3.35 3.35
12-11-30 3.38 3.42 3.30 438,000 3.35 3.35
12-11-29 3.30 3.40 3.18 716,700 3.40 3.40
12-11-28 3.39 3.45 3.28 226,600 3.32 3.32
Date Open High Low Vol Cls adjCls
12-11-27 3.27 3.40 3.26 449,800 3.38 3.38
12-11-26 3.01 3.26 2.97 1,373,500 3.25 3.25
12-11-23 3.03 3.06 3.02 156,900 3.05 3.05
12-11-21 2.93 3.04 2.90 237,000 3.02 3.02
12-11-20 2.85 2.98 2.85 166,800 2.93 2.93
12-11-19 2.87 2.98 2.85 497,700 2.96 2.96
12-11-16 2.85 2.93 2.79 448,700 2.86 2.86
12-11-15 2.85 2.93 2.84 487,700 2.88 2.88
12-11-14 2.83 2.89 2.81 338,700 2.87 2.87
Date Open High Low Vol Cls adjCls
12-11-13 2.81 2.87 2.78 175,000 2.82 2.82
12-11-12 2.87 2.90 2.78 128,800 2.82 2.82
12-11-09 2.76 2.98 2.76 602,700 2.87 2.87
12-11-08 2.83 2.85 2.69 262,600 2.84 2.84
12-11-07 2.92 2.93 2.74 356,800 2.83 2.83
12-11-06 2.86 3.06 2.86 758,000 2.92 2.92
12-11-05 2.76 2.86 2.75 178,700 2.85 2.85
12-11-02 2.90 2.90 2.71 357,700 2.76 2.76
12-11-01 2.83 2.90 2.83 427,600 2.90 2.90
Date Open High Low Vol Cls adjCls
12-10-31 2.68 2.93 2.63 252,300 2.85 2.85
12-10-26 2.59 2.65 2.57 234,300 2.62 2.62
12-10-25 2.59 2.63 2.41 526,600 2.61 2.61
12-10-24 2.69 2.70 2.58 182,500 2.61 2.61
12-10-23 2.48 2.75 2.44 479,100 2.65 2.65
12-10-22 2.59 2.63 2.43 432,000 2.47 2.47
12-10-19 2.59 2.60 2.53 277,200 2.56 2.56
12-10-18 2.88 2.90 2.61 427,500 2.61 2.61
12-10-17 2.73 2.92 2.69 318,300 2.89 2.89
Date Open High Low Vol Cls adjCls
12-10-16 2.69 2.72 2.68 125,600 2.71 2.71
12-10-15 2.78 2.83 2.62 275,300 2.67 2.67
12-10-12 2.84 2.85 2.72 138,600 2.78 2.78
12-10-11 2.71 2.86 2.70 310,700 2.80 2.80
12-10-10 2.56 2.72 2.54 307,700 2.72 2.72
12-10-09 2.58 2.58 2.50 244,100 2.56 2.56
12-10-08 2.47 2.58 2.46 100,900 2.57 2.57
12-10-05 2.45 2.48 2.40 88,400 2.47 2.47
12-10-04 2.43 2.46 2.36 156,700 2.44 2.44
Date Open High Low Vol Cls adjCls
12-10-03 2.30 2.45 2.30 299,800 2.45 2.45
12-10-02 2.26 2.30 2.22 255,700 2.29 2.29
12-10-01 2.24 2.27 2.21 191,300 2.26 2.26
12-09-28 2.25 2.27 2.23 718,400 2.23 2.23
12-09-27 2.23 2.29 2.22 346,900 2.27 2.27
12-09-26 2.24 2.25 2.18 288,800 2.23 2.23
12-09-25 2.31 2.34 2.26 434,700 2.26 2.26
12-09-24 2.26 2.32 2.24 318,900 2.30 2.30
12-09-21 2.33 2.33 2.26 728,000 2.26 2.26
Date Open High Low Vol Cls adjCls
12-09-20 2.29 2.36 2.28 273,000 2.32 2.32
12-09-19 2.39 2.42 2.30 446,300 2.31 2.31
12-09-18 2.28 2.41 2.22 1,133,400 2.39 2.39
12-09-17 2.18 2.26 2.12 509,900 2.25 2.25
12-09-14 1.98 2.13 1.97 591,800 2.12 2.12
12-09-13 1.91 1.98 1.91 258,400 1.97 1.97
12-09-12 1.85 1.91 1.82 386,900 1.90 1.90
12-09-11 1.74 1.84 1.73 163,900 1.83 1.83
12-09-10 1.75 1.76 1.73 168,200 1.74 1.74
Date Open High Low Vol Cls adjCls
12-09-07 1.74 1.77 1.72 93,300 1.75 1.75
12-09-06 1.66 1.75 1.64 164,700 1.72 1.72
12-09-05 1.63 1.67 1.61 172,500 1.64 1.64
12-09-04 1.56 1.62 1.52 183,000 1.61 1.61
12-08-31 1.63 1.64 1.55 283,400 1.56 1.56
12-08-30 1.63 1.67 1.60 88,200 1.61 1.61
12-08-29 1.63 1.71 1.62 425,400 1.65 1.65
12-08-28 1.62 1.63 1.61 113,000 1.63 1.63
12-08-27 1.63 1.63 1.60 75,300 1.61 1.61
Date Open High Low Vol Cls adjCls
12-08-24 1.61 1.63 1.59 94,600 1.63 1.63
12-08-23 1.68 1.68 1.61 129,600 1.62 1.62
12-08-22 1.69 1.70 1.67 71,000 1.68 1.68
12-08-21 1.75 1.75 1.69 178,000 1.70 1.70
12-08-20 1.73 1.77 1.72 111,600 1.75 1.75
12-08-17 1.71 1.78 1.71 92,000 1.74 1.74
12-08-16 1.71 1.76 1.69 108,900 1.72 1.72
12-08-15 1.67 1.75 1.67 160,500 1.72 1.72
12-08-14 1.71 1.74 1.66 154,400 1.67 1.67
Date Open High Low Vol Cls adjCls
12-08-13 1.73 1.74 1.65 97,300 1.73 1.73
12-08-10 1.78 1.78 1.72 123,100 1.72 1.72
12-08-09 1.65 1.77 1.63 351,400 1.75 1.75
12-08-08 1.60 1.67 1.60 148,800 1.65 1.65
12-08-07 1.58 1.64 1.56 391,200 1.61 1.61
12-08-06 1.65 1.66 1.53 493,100 1.57 1.57
12-08-03 1.62 1.67 1.61 244,200 1.65 1.65
12-08-02 1.58 1.63 1.58 205,700 1.59 1.59
12-08-01 1.63 1.69 1.58 348,700 1.58 1.58
Date Open High Low Vol Cls adjCls
12-07-31 1.70 1.70 1.61 388,800 1.61 1.61
12-07-30 1.86 1.86 1.68 294,500 1.68 1.68
12-07-27 1.90 1.96 1.79 582,700 1.84 1.84
12-07-26 1.56 1.69 1.56 436,200 1.68 1.68
12-07-25 1.56 1.68 1.50 179,100 1.53 1.53
12-07-24 1.56 1.60 1.53 234,000 1.54 1.54
12-07-23 1.55 1.62 1.51 294,500 1.54 1.54
12-07-20 1.67 1.69 1.55 233,400 1.57 1.57
12-07-19 1.72 1.76 1.67 171,000 1.69 1.69
Date Open High Low Vol Cls adjCls
12-07-18 1.71 1.78 1.71 203,100 1.72 1.72
12-07-17 1.84 1.84 1.70 394,300 1.72 1.72
12-07-16 1.84 1.87 1.79 831,900 1.82 1.82
12-07-13 1.94 1.96 1.84 541,100 1.84 1.84
12-07-12 2.04 2.06 1.91 402,400 1.94 1.94
12-07-11 2.08 2.11 2.01 398,200 2.05 2.05
12-07-10 2.17 2.18 2.04 198,000 2.09 2.09
12-07-09 2.16 2.17 2.14 33,900 2.17 2.17
12-07-06 2.19 2.20 2.16 88,300 2.17 2.17
Date Open High Low Vol Cls adjCls
12-07-05 2.21 2.24 2.20 77,200 2.22 2.22
12-07-03 2.21 2.23 2.14 207,400 2.22 2.22
12-07-02 2.20 2.22 2.13 201,200 2.22 2.22
12-06-29 2.14 2.26 2.12 407,100 2.20 2.20
12-06-28 2.09 2.12 2.02 206,300 2.08 2.08
12-06-27 2.10 2.20 2.05 271,700 2.07 2.07
12-06-26 2.04 2.13 2.04 222,400 2.09 2.09
12-06-25 2.13 2.21 2.02 272,100 2.04 2.04
12-06-22 2.14 2.19 2.13 178,400 2.17 2.17
Date Open High Low Vol Cls adjCls
12-06-21 2.22 2.22 2.11 95,500 2.13 2.13
12-06-20 2.18 2.24 2.18 125,900 2.21 2.21
12-06-19 2.07 2.21 2.05 255,800 2.19 2.19
12-06-18 2.05 2.10 2.03 167,400 2.07 2.07
12-06-15 2.05 2.08 2.05 248,000 2.07 2.07
12-06-14 2.06 2.10 2.01 181,400 2.08 2.08
12-06-13 2.11 2.12 2.00 322,600 2.06 2.06
12-06-12 2.14 2.14 2.07 162,700 2.12 2.12
12-06-11 2.20 2.20 2.11 291,300 2.12 2.12
Date Open High Low Vol Cls adjCls
12-06-08 2.17 2.20 2.02 151,400 2.19 2.19
12-06-07 2.20 2.22 2.17 235,400 2.19 2.19
12-06-06 2.07 2.26 2.07 664,700 2.19 2.19
12-06-05 2.03 2.07 2.00 332,100 2.05 2.05
12-06-04 2.06 2.07 1.98 802,000 2.06 2.06
12-06-01 2.16 2.18 2.08 286,900 2.08 2.08
12-05-31 2.21 2.23 2.16 315,000 2.19 2.19
12-05-30 2.19 2.23 2.18 167,800 2.19 2.19
12-05-29 2.24 2.29 2.20 333,000 2.21 2.21
Date Open High Low Vol Cls adjCls
12-05-25 2.24 2.29 2.16 217,100 2.22 2.22
12-05-24 2.29 2.34 2.21 336,800 2.23 2.23
12-05-23 2.32 2.35 2.26 277,000 2.28 2.28
12-05-22 2.36 2.40 2.30 306,100 2.32 2.32
12-05-21 2.40 2.40 2.33 338,700 2.37 2.37
12-05-18 2.38 2.43 2.37 286,300 2.40 2.40
12-05-17 2.37 2.44 2.36 422,700 2.39 2.39
12-05-16 2.38 2.45 2.35 359,600 2.35 2.35
12-05-15 2.39 2.45 2.37 465,200 2.38 2.38
Date Open High Low Vol Cls adjCls
12-05-14 2.35 2.44 2.35 376,300 2.38 2.38
12-05-11 2.42 2.48 2.37 322,500 2.38 2.38
12-05-10 2.47 2.57 2.43 430,900 2.45 2.45
12-05-09 2.51 2.53 2.35 704,100 2.44 2.44
12-05-08 2.60 2.61 2.51 412,000 2.53 2.53
12-05-07 2.62 2.69 2.62 245,000 2.63 2.63
12-05-04 2.58 2.66 2.55 465,900 2.66 2.66
12-05-03 2.69 2.70 2.56 360,900 2.60 2.60
12-05-02 2.67 2.75 2.67 310,600 2.70 2.70
Date Open High Low Vol Cls adjCls
12-05-01 2.70 2.76 2.68 260,800 2.70 2.70
12-04-30 2.70 2.74 2.65 409,900 2.72 2.72
12-04-27 2.69 2.73 2.64 586,500 2.72 2.72
12-04-26 2.75 2.75 2.64 843,600 2.70 2.70
12-04-25 2.68 2.78 2.61 793,000 2.76 2.76
12-04-24 2.70 2.72 2.61 454,400 2.64 2.64
12-04-23 2.79 2.79 2.65 769,400 2.70 2.70
12-04-20 2.82 2.82 2.74 266,800 2.80 2.80
12-04-19 2.80 2.81 2.75 251,200 2.75 2.75
Date Open High Low Vol Cls adjCls
12-04-18 2.80 2.83 2.78 413,400 2.78 2.78
12-04-17 2.77 2.83 2.72 346,900 2.80 2.80
12-04-16 2.86 2.96 2.75 954,000 2.76 2.76
12-04-13 2.75 2.80 2.68 1,138,000 2.68 2.68
12-04-12 2.75 2.86 2.74 1,316,000 2.77 2.77
12-04-11 2.74 2.82 2.69 967,400 2.75 2.75
12-04-10 2.78 2.83 2.69 933,800 2.70 2.70
12-04-09 2.67 2.85 2.57 753,600 2.80 2.80
12-04-05 2.75 2.77 2.69 406,400 2.72 2.72
Date Open High Low Vol Cls adjCls
12-04-04 2.79 2.80 2.66 697,900 2.78 2.78
12-04-03 2.87 2.88 2.78 396,500 2.81 2.81
12-04-02 2.87 2.96 2.81 537,500 2.87 2.87
12-03-30 2.93 2.96 2.84 526,400 2.89 2.89
12-03-29 2.85 2.95 2.79 394,600 2.93 2.93
12-03-28 2.88 2.89 2.83 129,700 2.87 2.87
12-03-27 2.92 2.94 2.89 200,300 2.89 2.89
12-03-26 2.91 2.94 2.87 212,300 2.93 2.93
12-03-23 2.86 2.94 2.83 322,000 2.89 2.89
Date Open High Low Vol Cls adjCls
12-03-22 2.90 2.94 2.86 254,000 2.87 2.87
12-03-21 2.93 2.95 2.92 196,900 2.94 2.94
12-03-20 2.95 2.95 2.88 288,700 2.93 2.93
12-03-19 2.96 2.99 2.91 362,900 2.96 2.96
12-03-16 2.94 2.98 2.86 470,100 2.96 2.96
12-03-15 2.81 2.93 2.81 262,100 2.93 2.93
12-03-14 2.82 2.84 2.80 254,400 2.82 2.82
12-03-13 2.79 2.84 2.78 454,700 2.84 2.84
12-03-12 2.77 2.83 2.73 642,300 2.78 2.78
Date Open High Low Vol Cls adjCls
12-03-09 2.75 2.80 2.69 272,500 2.76 2.76
12-03-08 2.59 2.89 2.54 728,900 2.74 2.74
12-03-07 2.53 2.60 2.53 204,600 2.56 2.56
12-03-06 2.57 2.58 2.52 307,700 2.55 2.55
12-03-05 2.52 2.62 2.52 277,800 2.60 2.60
12-03-02 2.57 2.59 2.51 272,500 2.53 2.53
12-03-01 2.54 2.61 2.52 170,000 2.56 2.56
12-02-29 2.61 2.65 2.54 366,700 2.54 2.54
12-02-28 2.70 2.70 2.58 220,900 2.62 2.62
Date Open High Low Vol Cls adjCls
12-02-27 2.69 2.72 2.67 340,100 2.71 2.71
12-02-24 2.71 2.73 2.68 177,000 2.69 2.69
12-02-23 2.73 2.76 2.68 326,200 2.70 2.70
12-02-22 2.82 2.83 2.75 410,700 2.76 2.76
12-02-21 2.85 2.85 2.80 301,800 2.84 2.84
12-02-17 2.81 2.88 2.81 299,300 2.83 2.83
12-02-16 2.80 2.84 2.79 257,300 2.79 2.79
12-02-15 2.80 2.88 2.77 381,700 2.79 2.79
12-02-14 2.77 2.84 2.74 297,400 2.78 2.78
Date Open High Low Vol Cls adjCls
12-02-13 2.94 2.99 2.76 555,800 2.80 2.80
12-02-10 2.92 2.97 2.88 487,100 2.88 2.88
12-02-09 2.80 3.04 2.76 1,507,200 2.96 2.96
12-02-08 2.78 2.88 2.73 1,772,100 2.78 2.78
12-02-07 2.46 2.98 2.39 5,008,100 2.72 2.72
12-02-06 2.36 2.39 2.22 569,900 2.24 2.24
12-02-03 2.44 2.47 2.37 407,500 2.37 2.37
12-02-02 2.38 2.45 2.35 606,000 2.40 2.40
12-02-01 2.37 2.41 2.33 585,800 2.38 2.38
Date Open High Low Vol Cls adjCls
12-01-31 2.42 2.42 2.33 468,500 2.35 2.35
12-01-30 2.40 2.42 2.38 616,800 2.38 2.38
12-01-27 2.50 2.50 2.40 424,600 2.41 2.41
12-01-26 2.47 2.52 2.45 517,700 2.49 2.49
12-01-25 2.43 2.46 2.37 530,200 2.45 2.45
12-01-24 2.48 2.51 2.39 495,800 2.44 2.44
12-01-23 2.46 2.58 2.41 532,500 2.49 2.49
12-01-20 2.44 2.48 2.41 422,300 2.46 2.46
12-01-19 2.51 2.51 2.40 867,000 2.44 2.44
Date Open High Low Vol Cls adjCls
12-01-18 2.40 2.56 2.39 830,300 2.48 2.48
12-01-17 2.45 2.45 2.38 911,200 2.39 2.39
12-01-13 2.43 2.43 2.39 651,800 2.42 2.42
12-01-12 2.42 2.45 2.37 543,700 2.43 2.43
12-01-11 2.38 2.45 2.37 367,600 2.39 2.39
12-01-10 2.41 2.44 2.35 384,800 2.39 2.39
12-01-09 2.41 2.41 2.35 559,700 2.40 2.40
12-01-06 2.40 2.42 2.37 855,700 2.41 2.41
12-01-05 2.42 2.45 2.36 1,704,000 2.40 2.40
Date Open High Low Vol Cls adjCls
12-01-04 2.44 2.46 2.32 981,000 2.42 2.42
12-01-03 2.45 2.48 2.37 950,500 2.47 2.47
11-12-30 2.33 2.47 2.27 905,700 2.39 2.39
11-12-29 2.33 2.35 2.30 2,032,100 2.35 2.35
11-12-28 2.34 2.35 2.22 755,200 2.28 2.28
11-12-27 2.41 2.41 2.28 586,400 2.37 2.37
11-12-23 2.22 2.41 2.20 1,802,300 2.37 2.37
11-12-22 2.19 2.22 2.15 585,900 2.22 2.22
11-12-21 2.20 2.20 2.09 996,100 2.17 2.17
Date Open High Low Vol Cls adjCls
11-12-20 2.17 2.21 2.11 540,200 2.20 2.20
11-12-19 2.23 2.26 2.11 898,000 2.14 2.14
11-12-16 2.12 2.28 2.11 1,855,300 2.20 2.20
11-12-15 2.11 2.20 2.08 773,000 2.17 2.17
11-12-14 2.16 2.16 2.00 1,516,200 2.10 2.10
11-12-13 2.21 2.27 2.10 1,417,200 2.19 2.19
11-12-12 2.23 2.26 2.11 2,183,100 2.18 2.18
11-12-09 1.75 2.36 1.70 8,567,800 2.36 2.36
11-12-08 1.75 1.84 1.63 3,293,400 1.72 1.72
Date Open High Low Vol Cls adjCls
11-12-07 1.20 1.92 1.17 12,658,200 1.91 1.91
11-12-06 1.19 1.20 1.13 2,154,400 1.18 1.18
11-12-05 1.20 1.24 1.13 1,801,800 1.16 1.16
11-12-02 1.16 1.26 1.13 2,599,800 1.14 1.14
11-12-01 1.17 1.19 1.13 564,400 1.14 1.14
11-11-30 1.14 1.19 1.05 802,000 1.17 1.17
11-11-29 1.17 1.19 1.10 1,340,300 1.11 1.11
11-11-28 1.17 1.21 1.14 373,400 1.17 1.17
11-11-25 1.13 1.15 1.07 864,800 1.12 1.12
Date Open High Low Vol Cls adjCls
11-11-23 1.12 1.12 1.08 849,100 1.10 1.10
11-11-22 1.19 1.19 1.12 914,200 1.13 1.13
11-11-21 1.12 1.20 1.11 680,800 1.18 1.18
11-11-18 1.14 1.21 1.14 766,800 1.15 1.15
11-11-17 1.25 1.27 1.05 1,558,500 1.14 1.14
11-11-16 1.27 1.29 1.25 335,000 1.25 1.25
11-11-15 1.30 1.30 1.26 137,300 1.28 1.28
11-11-14 1.28 1.30 1.26 338,100 1.28 1.28
11-11-11 1.30 1.30 1.28 278,200 1.29 1.29
Date Open High Low Vol Cls adjCls
11-11-10 1.27 1.28 1.24 295,600 1.28 1.28
11-11-09 1.24 1.28 1.24 1,163,300 1.25 1.25
11-11-08 1.30 1.30 1.23 1,873,800 1.27 1.27
11-11-07 1.28 1.30 1.27 227,700 1.28 1.28
11-11-04 1.45 1.45 1.28 1,180,000 1.28 1.28
11-11-03 1.48 1.50 1.44 631,600 1.45 1.45
11-11-02 1.52 1.53 1.42 481,300 1.46 1.46
11-11-01 1.52 1.55 1.48 329,500 1.48 1.48
11-10-31 1.59 1.64 1.57 323,000 1.57 1.57
Date Open High Low Vol Cls adjCls
11-10-28 1.58 1.63 1.58 328,400 1.62 1.62
11-10-27 1.56 1.61 1.52 663,100 1.58 1.58
11-10-26 1.56 1.61 1.42 498,700 1.50 1.50
11-10-25 1.60 1.65 1.53 281,900 1.53 1.53
11-10-24 1.65 1.66 1.60 391,300 1.61 1.61
11-10-21 1.67 1.73 1.60 2,204,700 1.63 1.63
11-10-20 1.51 1.60 1.50 366,600 1.55 1.55
11-10-19 1.53 1.56 1.49 272,600 1.51 1.51
11-10-18 1.57 1.62 1.50 299,100 1.54 1.54
Date Open High Low Vol Cls adjCls
11-10-17 1.68 1.69 1.52 362,100 1.54 1.54
11-10-14 1.71 1.71 1.63 150,500 1.65 1.65
11-10-13 1.68 1.73 1.62 297,000 1.70 1.70
11-10-12 1.63 1.69 1.63 740,600 1.68 1.68
11-10-11 1.60 1.63 1.57 191,800 1.62 1.62
11-10-10 1.48 1.62 1.44 1,697,200 1.62 1.62
11-10-07 1.48 1.50 1.38 336,400 1.44 1.44
11-10-06 1.35 1.51 1.33 745,300 1.48 1.48
11-10-05 1.34 1.37 1.31 199,700 1.36 1.36
Date Open High Low Vol Cls adjCls
11-10-04 1.24 1.34 1.13 1,800,000 1.33 1.33
11-10-03 1.32 1.40 1.26 1,428,100 1.26 1.26
11-09-30 1.27 1.39 1.26 596,900 1.34 1.34
11-09-29 1.28 1.31 1.25 406,500 1.31 1.31
11-09-28 1.23 1.34 1.17 1,063,800 1.25 1.25
11-09-27 1.29 1.29 1.23 456,300 1.24 1.24
11-09-26 1.35 1.38 1.22 713,300 1.23 1.23
11-09-23 1.35 1.42 1.31 519,600 1.33 1.33
11-09-22 1.31 1.38 1.31 273,500 1.35 1.35
Date Open High Low Vol Cls adjCls
11-09-21 1.37 1.41 1.35 387,000 1.35 1.35
11-09-20 1.40 1.40 1.33 542,700 1.37 1.37
11-09-19 1.41 1.43 1.31 400,400 1.40 1.40
11-09-16 1.46 1.49 1.43 353,700 1.45 1.45
11-09-15 1.40 1.44 1.39 194,300 1.44 1.44
11-09-14 1.41 1.43 1.36 340,300 1.39 1.39
11-09-13 1.27 1.40 1.27 1,204,800 1.40 1.40
11-09-12 1.43 1.46 1.25 795,500 1.27 1.27
11-09-09 1.57 1.58 1.43 565,200 1.45 1.45
Date Open High Low Vol Cls adjCls
11-09-08 1.52 1.59 1.52 453,100 1.57 1.57
11-09-07 1.49 1.54 1.48 384,800 1.54 1.54
11-09-06 1.44 1.66 1.40 549,100 1.46 1.46
11-09-02 1.52 1.54 1.43 474,300 1.51 1.51
11-09-01 1.69 1.72 1.56 344,600 1.56 1.56
11-08-31 1.68 1.77 1.64 347,800 1.70 1.70
11-08-30 1.60 1.68 1.60 281,000 1.66 1.66
11-08-29 1.54 1.65 1.52 1,045,700 1.61 1.61
11-08-26 1.58 1.61 1.52 264,900 1.55 1.55
Date Open High Low Vol Cls adjCls
11-08-25 1.68 1.69 1.57 315,600 1.58 1.58
11-08-24 1.79 1.81 1.65 584,100 1.67 1.67
11-08-23 1.75 1.79 1.68 787,900 1.78 1.78
11-08-22 1.76 1.79 1.67 209,600 1.75 1.75
11-08-19 1.73 1.76 1.67 425,400 1.70 1.70
11-08-18 1.76 1.76 1.66 432,600 1.72 1.72
11-08-17 1.76 1.90 1.76 427,300 1.82 1.82
11-08-16 1.70 1.74 1.68 369,400 1.74 1.74
11-08-15 1.65 1.73 1.65 702,400 1.72 1.72
Date Open High Low Vol Cls adjCls
11-08-12 1.70 1.82 1.65 294,500 1.66 1.66
11-08-11 1.59 1.66 1.41 1,968,700 1.66 1.66
11-08-10 1.64 1.70 1.55 803,000 1.57 1.57
11-08-09 1.75 1.75 1.60 909,500 1.69 1.69
11-08-08 1.73 1.82 1.64 1,083,200 1.69 1.69
11-08-05 1.91 1.96 1.70 1,050,200 1.82 1.82
11-08-04 2.04 2.06 1.86 1,284,200 1.87 1.87
11-08-03 2.10 2.11 2.01 482,900 2.07 2.07
11-08-02 2.09 2.22 2.09 524,300 2.10 2.10
Date Open High Low Vol Cls adjCls
11-08-01 2.29 2.33 1.94 3,658,400 2.07 2.07
11-07-29 2.24 2.37 2.21 477,700 2.25 2.25
11-07-28 2.33 2.35 2.21 540,800 2.28 2.28
11-07-27 2.31 2.34 2.18 1,310,400 2.33 2.33
11-07-26 2.37 2.39 2.29 452,500 2.31 2.31
11-07-25 2.37 2.40 2.35 175,300 2.36 2.36
11-07-22 2.47 2.49 2.41 276,700 2.41 2.41
11-07-21 2.38 2.48 2.36 401,900 2.47 2.47
11-07-20 2.38 2.38 2.35 424,900 2.35 2.35
Date Open High Low Vol Cls adjCls
11-07-19 2.46 2.47 2.32 1,302,800 2.38 2.38
11-07-18 2.65 2.70 2.45 519,000 2.46 2.46
11-07-15 2.55 2.65 2.51 711,100 2.63 2.63
11-07-14 2.64 2.65 2.55 427,900 2.55 2.55
11-07-13 2.70 2.70 2.62 549,500 2.65 2.65
11-07-12 2.73 2.79 2.64 870,600 2.69 2.69
11-07-11 2.75 2.75 2.70 483,300 2.73 2.73
11-07-08 2.76 2.85 2.76 408,900 2.79 2.79
11-07-07 2.91 2.91 2.75 480,700 2.83 2.83
Date Open High Low Vol Cls adjCls
11-07-06 2.77 2.83 2.70 393,300 2.80 2.80
11-07-05 2.78 2.83 2.75 707,700 2.77 2.77
11-07-01 2.81 2.86 2.78 388,300 2.79 2.79
11-06-30 2.66 2.85 2.65 975,700 2.81 2.81
11-06-29 2.65 2.69 2.50 531,000 2.65 2.65
11-06-28 2.61 2.65 2.57 336,400 2.65 2.65
11-06-27 2.63 2.70 2.54 751,500 2.60 2.60
11-06-24 2.58 2.64 2.52 1,855,000 2.63 2.63
11-06-23 2.49 2.58 2.34 4,226,000 2.55 2.55
Date Open High Low Vol Cls adjCls
11-06-22 2.47 2.55 2.45 299,500 2.49 2.49
11-06-21 2.38 2.56 2.38 801,700 2.48 2.48
11-06-20 2.47 2.48 2.35 1,400,300 2.36 2.36
11-06-17 2.57 2.58 2.41 4,147,700 2.49 2.49
11-06-16 2.48 2.61 2.48 906,800 2.55 2.55
11-06-15 2.41 2.49 2.41 460,600 2.49 2.49
11-06-14 2.43 2.49 2.43 256,300 2.45 2.45
11-06-13 2.34 2.41 2.30 481,500 2.40 2.40
11-06-10 2.42 2.50 2.33 1,453,500 2.34 2.34
Date Open High Low Vol Cls adjCls
11-06-09 2.51 2.54 2.40 822,400 2.47 2.47
11-06-08 2.72 2.76 2.49 890,100 2.49 2.49
11-06-07 2.71 2.77 2.70 242,500 2.74 2.74
11-06-06 2.75 2.78 2.67 358,600 2.68 2.68
11-06-03 2.79 2.89 2.76 511,800 2.76 2.76
11-06-02 2.86 2.90 2.80 341,000 2.86 2.86
11-06-01 3.00 3.05 2.85 1,030,800 2.86 2.86
11-05-31 2.98 3.02 2.98 2,650,600 3.02 3.02
11-05-27 2.89 3.20 2.81 2,201,500 2.95 2.95
Date Open High Low Vol Cls adjCls
11-05-26 2.69 2.78 2.67 324,100 2.76 2.76
11-05-25 2.53 2.70 2.53 780,200 2.69 2.69
11-05-24 2.57 2.64 2.52 500,500 2.54 2.54
11-05-23 2.68 2.71 2.55 1,079,600 2.57 2.57
11-05-20 2.74 2.80 2.73 501,800 2.75 2.75
11-05-19 2.80 2.80 2.71 752,800 2.76 2.76
11-05-18 2.77 2.83 2.76 1,078,500 2.77 2.77
11-05-17 2.77 2.90 2.73 1,416,800 2.75 2.75
11-05-16 2.80 2.92 2.78 687,900 2.80 2.80
Date Open High Low Vol Cls adjCls
11-05-13 2.92 2.98 2.83 406,700 2.84 2.84
11-05-12 2.82 3.02 2.82 638,000 2.91 2.91
11-05-11 2.89 2.93 2.83 596,000 2.85 2.85
11-05-10 2.88 2.92 2.85 527,000 2.92 2.92
11-05-09 2.95 2.95 2.85 479,500 2.86 2.86
11-05-06 3.00 3.03 2.95 1,164,700 2.96 2.96
11-05-05 2.94 3.03 2.85 606,300 2.98 2.98
11-05-04 2.84 3.02 2.78 1,208,900 2.95 2.95
11-05-03 2.85 2.89 2.76 1,564,300 2.83 2.83
Date Open High Low Vol Cls adjCls
11-05-02 2.93 3.06 2.80 3,626,400 2.85 2.85
11-04-29 3.03 3.03 2.70 4,200,000 2.86 2.86
11-04-28 2.92 3.02 2.87 989,500 3.01 3.01
11-04-27 3.16 3.16 2.90 1,969,100 2.91 2.91
11-04-26 3.75 3.75 3.09 2,600,000 3.19 3.19
11-04-25 3.34 3.55 3.34 685,000 3.55 3.55
11-04-21 3.46 3.47 3.36 386,000 3.41 3.41
11-04-20 3.42 3.47 3.36 652,500 3.43 3.43
11-04-19 3.30 3.38 3.20 564,600 3.38 3.38
Date Open High Low Vol Cls adjCls
11-04-18 3.26 3.30 3.17 543,800 3.28 3.28
11-04-15 3.32 3.32 3.29 379,200 3.31 3.31
11-04-14 3.34 3.38 3.31 402,600 3.33 3.33
11-04-13 3.40 3.41 3.32 835,400 3.38 3.38
11-04-12 3.33 3.42 3.30 915,800 3.38 3.38
11-04-11 3.42 3.44 3.32 847,200 3.37 3.37
11-04-08 3.44 3.49 3.36 873,900 3.44 3.44
11-04-07 3.35 3.43 3.32 1,127,400 3.38 3.38
11-04-06 3.53 3.55 3.26 1,800,100 3.34 3.34
Date Open High Low Vol Cls adjCls
11-04-05 3.43 3.51 3.31 2,461,100 3.50 3.50
11-04-04 3.43 3.53 3.43 3,349,800 3.46 3.46
11-04-01 3.40 3.48 3.33 1,491,900 3.43 3.43
11-03-31 3.57 3.63 3.38 1,622,300 3.40 3.40
11-03-30 3.64 3.64 3.55 633,700 3.57 3.57
11-03-29 3.56 3.64 3.51 270,500 3.61 3.61
11-03-28 3.62 3.75 3.55 523,900 3.57 3.57
11-03-25 3.77 3.80 3.60 484,300 3.63 3.63
11-03-24 3.89 3.91 3.71 832,300 3.76 3.76
Date Open High Low Vol Cls adjCls
11-03-23 3.78 3.92 3.70 875,800 3.85 3.85
11-03-22 3.75 3.85 3.73 994,400 3.78 3.78
11-03-21 3.38 3.75 3.36 1,634,200 3.75 3.75
11-03-18 3.36 3.38 3.21 1,337,300 3.30 3.30
11-03-17 3.40 3.40 3.28 974,900 3.32 3.32
11-03-16 3.45 3.52 3.28 1,418,800 3.33 3.33
11-03-15 3.54 3.58 3.40 2,337,100 3.48 3.48
11-03-14 3.63 3.71 3.60 626,300 3.63 3.63
11-03-11 3.60 3.74 3.57 572,000 3.67 3.67
Date Open High Low Vol Cls adjCls
11-03-10 3.74 3.78 3.62 1,359,400 3.69 3.69
11-03-09 3.85 3.96 3.72 577,600 3.75 3.75
11-03-08 3.86 3.92 3.79 521,200 3.86 3.86
11-03-07 3.90 4.00 3.73 712,000 3.86 3.86
11-03-04 4.03 4.10 3.90 763,700 3.93 3.93
11-03-03 4.06 4.17 4.04 1,240,600 4.06 4.06
11-03-02 3.95 4.06 3.93 463,900 4.04 4.04
11-03-01 4.02 4.18 3.92 683,800 3.94 3.94
11-02-28 4.15 4.17 3.97 473,400 4.01 4.01
Date Open High Low Vol Cls adjCls
11-02-25 4.00 4.11 3.90 980,500 4.11 4.11
11-02-24 4.07 4.14 3.89 1,240,900 3.94 3.94
11-02-23 4.15 4.27 3.99 870,000 4.08 4.08
11-02-22 4.17 4.26 4.12 698,100 4.16 4.16
11-02-18 4.27 4.31 4.21 447,400 4.24 4.24
11-02-17 4.32 4.32 4.22 521,700 4.28 4.28
11-02-16 4.26 4.34 4.24 808,000 4.32 4.32
11-02-15 4.28 4.29 4.17 724,000 4.26 4.26
11-02-14 4.22 4.34 4.18 1,123,700 4.28 4.28
Date Open High Low Vol Cls adjCls
11-02-11 4.24 4.36 4.18 1,271,500 4.27 4.27
11-02-10 4.25 4.31 4.22 892,200 4.27 4.27
11-02-09 4.34 4.38 4.18 1,727,900 4.31 4.31
11-02-08 4.79 4.79 4.35 4,523,500 4.38 4.38
11-02-07 4.99 5.35 4.90 1,658,700 4.99 4.99
11-02-04 5.01 5.08 4.91 740,700 5.00 5.00
11-02-03 5.03 5.09 4.93 870,800 5.03 5.03
11-02-02 5.03 5.07 4.88 907,000 5.02 5.02
11-02-01 5.13 5.21 5.02 1,071,800 5.03 5.03
Date Open High Low Vol Cls adjCls
11-01-31 5.14 5.22 4.89 991,100 5.10 5.10
11-01-28 5.47 5.47 5.10 1,366,400 5.14 5.14
11-01-27 5.33 5.49 5.33 529,100 5.46 5.46
11-01-26 5.24 5.35 5.16 473,100 5.33 5.33
11-01-25 5.16 5.21 5.08 517,900 5.18 5.18
11-01-24 5.16 5.28 5.15 860,800 5.18 5.18
11-01-21 5.24 5.26 5.12 595,300 5.17 5.17
11-01-20 5.25 5.30 5.10 1,295,300 5.18 5.18
11-01-19 5.56 5.61 5.26 1,499,000 5.31 5.31
Date Open High Low Vol Cls adjCls
11-01-18 5.06 5.56 5.03 1,883,200 5.55 5.55
11-01-14 5.01 5.09 4.95 681,400 5.07 5.07
11-01-13 4.96 5.24 4.95 1,017,100 5.00 5.00
11-01-12 4.97 5.05 4.92 418,300 4.98 4.98
11-01-11 4.99 5.04 4.90 390,500 4.93 4.93
11-01-10 4.85 4.96 4.80 355,800 4.96 4.96
11-01-07 4.94 4.97 4.76 432,100 4.89 4.89
11-01-06 4.98 5.08 4.84 866,300 4.91 4.91
11-01-05 4.85 4.99 4.83 388,800 4.99 4.99
Date Open High Low Vol Cls adjCls
11-01-04 4.80 4.93 4.79 762,600 4.87 4.87
11-01-03 4.74 4.86 4.59 1,445,900 4.81 4.81
10-12-31 4.68 4.76 4.65 396,200 4.67 4.67
10-12-30 4.82 4.88 4.63 894,000 4.75 4.75
10-12-29 4.85 4.88 4.76 198,500 4.84 4.84
10-12-28 4.97 4.97 4.78 467,600 4.85 4.85
10-12-27 4.84 4.96 4.72 308,100 4.95 4.95
10-12-23 4.93 4.99 4.75 567,200 4.79 4.79
10-12-22 5.02 5.02 4.82 546,800 4.92 4.92
Date Open High Low Vol Cls adjCls
10-12-21 4.96 5.03 4.89 463,800 5.00 5.00
10-12-20 4.99 5.08 4.84 968,500 4.95 4.95
10-12-17 4.99 5.01 4.75 1,196,000 4.87 4.87
10-12-16 4.65 5.13 4.63 2,545,600 4.97 4.97
10-12-15 4.48 4.75 4.43 1,280,500 4.62 4.62
10-12-14 4.42 4.59 4.39 1,311,400 4.50 4.50
10-12-13 4.46 4.78 4.36 1,794,300 4.39 4.39
10-12-10 4.35 4.49 4.31 1,256,700 4.48 4.48
10-12-09 4.05 4.40 4.05 3,030,900 4.35 4.35
Date Open High Low Vol Cls adjCls
10-12-08 3.65 4.12 3.65 3,371,800 4.01 4.01
10-12-07 3.60 3.65 3.46 1,003,600 3.55 3.55
10-12-06 3.35 3.55 3.29 1,258,800 3.55 3.55
10-12-03 3.34 3.41 3.29 466,100 3.35 3.35
10-12-02 3.18 3.41 3.15 1,032,000 3.37 3.37
10-12-01 3.24 3.24 3.16 284,500 3.17 3.17
10-11-30 3.21 3.23 3.14 368,300 3.16 3.16
10-11-29 3.15 3.31 3.11 1,190,200 3.26 3.26
10-11-26 3.04 3.17 3.03 169,500 3.17 3.17
Date Open High Low Vol Cls adjCls
10-11-24 3.10 3.12 3.01 484,800 3.10 3.10
10-11-23 3.09 3.11 3.01 707,800 3.07 3.07
10-11-22 3.09 3.17 3.07 298,500 3.15 3.15
10-11-19 3.13 3.15 3.03 582,500 3.14 3.14
10-11-18 3.11 3.20 3.06 622,800 3.13 3.13
10-11-17 3.06 3.09 3.00 427,600 3.06 3.06
10-11-16 3.10 3.10 3.00 947,200 3.06 3.06
10-11-15 3.22 3.24 3.00 786,900 3.13 3.13
10-11-12 3.27 3.33 3.16 581,500 3.18 3.18
Date Open High Low Vol Cls adjCls
10-11-11 3.23 3.35 3.18 563,800 3.32 3.32
10-11-10 3.31 3.31 3.20 793,900 3.28 3.28
10-11-09 3.28 3.31 3.22 1,028,000 3.29 3.29
10-11-08 3.24 3.32 3.20 911,500 3.28 3.28
10-11-05 3.28 3.28 3.17 912,500 3.24 3.24
10-11-04 3.15 3.27 3.15 1,168,000 3.27 3.27
10-11-03 2.91 3.10 2.87 956,000 3.10 3.10
10-11-02 2.77 2.97 2.72 1,348,900 2.87 2.87
10-11-01 2.83 2.90 2.74 1,259,300 2.75 2.75
Date Open High Low Vol Cls adjCls
10-10-29 2.70 2.76 2.63 1,179,400 2.76 2.76
10-10-28 2.85 2.89 2.72 705,400 2.74 2.74
10-10-27 2.90 2.93 2.80 855,000 2.82 2.82
10-10-26 2.99 3.02 2.90 945,600 2.91 2.91
10-10-25 3.08 3.13 2.98 655,800 3.01 3.01
10-10-22 3.04 3.09 2.97 640,000 3.05 3.05
10-10-21 3.02 3.07 2.93 1,224,000 3.02 3.02
10-10-20 3.16 3.19 3.00 1,155,400 3.00 3.00
10-10-19 3.35 3.39 2.88 2,510,200 3.15 3.15
Date Open High Low Vol Cls adjCls
10-10-18 3.56 3.58 3.39 694,300 3.42 3.42
10-10-15 3.92 3.92 3.56 868,700 3.56 3.56
10-10-14 3.95 3.95 3.77 521,200 3.85 3.85
10-10-13 3.90 4.00 3.89 607,400 3.96 3.96
10-10-12 3.91 3.93 3.79 817,700 3.87 3.87
10-10-11 3.72 4.06 3.63 758,000 3.94 3.94
10-10-08 3.65 3.72 3.60 761,300 3.71 3.71
10-10-07 3.64 3.75 3.59 566,300 3.65 3.65
10-10-06 3.80 3.81 3.60 803,300 3.60 3.60
Date Open High Low Vol Cls adjCls
10-10-05 3.86 3.87 3.70 807,900 3.82 3.82
10-10-04 3.86 3.92 3.74 1,075,700 3.79 3.79
10-10-01 3.93 3.95 3.83 789,400 3.86 3.86
10-09-30 3.97 4.05 3.82 1,316,500 3.93 3.93
10-09-29 3.91 3.96 3.87 466,100 3.93 3.93
10-09-28 3.90 3.96 3.83 655,300 3.95 3.95
10-09-27 3.86 3.98 3.86 892,900 3.94 3.94
10-09-24 3.90 3.99 3.83 1,013,000 3.87 3.87
10-09-23 3.72 3.98 3.67 1,192,200 3.83 3.83
Date Open High Low Vol Cls adjCls
10-09-22 3.82 3.85 3.74 794,100 3.77 3.77
10-09-21 3.85 3.99 3.72 1,012,300 3.85 3.85
10-09-20 3.52 3.87 3.52 1,125,700 3.84 3.84
10-09-17 3.64 3.66 3.42 890,100 3.50 3.50
10-09-16 3.73 3.73 3.46 1,128,100 3.60 3.60
10-09-15 3.56 3.73 3.46 893,500 3.73 3.73
10-09-14 3.32 3.64 3.28 1,777,300 3.60 3.60
10-09-13 3.08 3.42 3.07 1,664,300 3.35 3.35
10-09-10 2.83 3.07 2.80 992,600 3.03 3.03
Date Open High Low Vol Cls adjCls
10-09-09 2.91 2.98 2.81 444,800 2.82 2.82
10-09-08 2.99 3.08 2.83 523,800 2.86 2.86
10-09-07 3.08 3.15 2.95 888,700 2.97 2.97
10-09-03 3.07 3.25 3.01 675,800 3.15 3.15
10-09-02 2.80 3.06 2.78 1,161,800 3.01 3.01
10-09-01 2.72 2.80 2.69 811,100 2.78 2.78
10-08-31 2.75 2.80 2.65 1,488,000 2.68 2.68
10-08-30 2.82 2.92 2.76 881,600 2.76 2.76
10-08-27 2.90 2.98 2.83 788,500 2.85 2.85
Date Open High Low Vol Cls adjCls
10-08-26 2.92 3.03 2.82 578,100 2.85 2.85
10-08-25 2.73 3.00 2.60 952,000 2.91 2.91
10-08-24 2.80 2.83 2.70 997,900 2.74 2.74
10-08-23 2.90 2.96 2.83 785,700 2.85 2.85
10-08-20 2.96 2.98 2.85 664,400 2.87 2.87
10-08-19 3.05 3.09 2.88 999,600 3.00 3.00
10-08-18 3.06 3.15 3.05 382,200 3.06 3.06
10-08-17 3.15 3.19 3.05 971,600 3.07 3.07
10-08-16 3.03 3.17 3.03 893,200 3.08 3.08
Date Open High Low Vol Cls adjCls
10-08-13 3.08 3.22 3.01 623,900 3.06 3.06
10-08-12 3.03 3.12 3.00 784,100 3.10 3.10
10-08-11 3.24 3.24 3.09 562,200 3.11 3.11
10-08-10 3.29 3.45 3.23 701,400 3.31 3.31
10-08-09 3.33 3.51 3.28 1,820,600 3.37 3.37
10-08-06 3.33 3.42 3.30 398,600 3.31 3.31
10-08-05 3.45 3.53 3.38 299,500 3.38 3.38
10-08-04 3.52 3.58 3.48 792,400 3.50 3.50
10-08-03 3.62 3.69 3.47 443,400 3.48 3.48
Date Open High Low Vol Cls adjCls
10-08-02 3.57 3.71 3.52 718,500 3.69 3.69
10-07-30 3.49 3.58 3.40 589,900 3.50 3.50
10-07-29 3.79 3.92 3.52 1,292,500 3.57 3.57
10-07-28 3.87 3.94 3.64 1,574,700 3.72 3.72
10-07-27 3.90 3.94 3.71 1,173,900 3.88 3.88
10-07-26 3.58 3.86 3.50 1,018,900 3.78 3.78
10-07-23 3.37 3.69 3.32 975,100 3.58 3.58
10-07-22 3.26 3.52 3.23 1,369,100 3.37 3.37
10-07-21 3.33 3.40 3.15 802,900 3.16 3.16
Date Open High Low Vol Cls adjCls
10-07-20 3.27 3.33 3.12 987,400 3.31 3.31
10-07-19 3.42 3.49 3.14 979,800 3.33 3.33
10-07-16 3.70 3.71 3.41 1,778,300 3.44 3.44
10-07-15 3.70 3.77 3.43 777,900 3.76 3.76
10-07-14 3.93 3.95 3.58 1,831,700 3.68 3.68
10-07-13 3.76 3.98 3.64 1,312,700 3.98 3.98
10-07-12 3.56 3.69 3.51 958,100 3.65 3.65
10-07-09 3.51 3.59 3.45 468,400 3.56 3.56
10-07-08 3.53 3.66 3.38 1,041,800 3.44 3.44
Date Open High Low Vol Cls adjCls
10-07-07 3.27 3.43 3.18 1,399,900 3.42 3.42
10-07-06 3.54 3.54 3.23 1,321,200 3.28 3.28
10-07-02 3.51 3.56 3.25 1,419,700 3.43 3.43
10-07-01 3.62 3.72 3.35 1,220,400 3.49 3.49
10-06-30 3.80 3.90 3.57 1,157,900 3.64 3.64
10-06-29 4.00 4.01 3.76 1,459,500 3.78 3.78
10-06-28 4.26 4.26 4.07 744,200 4.10 4.10
10-06-25 4.08 4.34 4.00 7,957,500 4.28 4.28
10-06-24 4.23 4.38 4.00 1,383,600 4.01 4.01
Date Open High Low Vol Cls adjCls
10-06-23 4.49 4.50 4.19 994,700 4.29 4.29
10-06-22 4.68 4.74 4.40 1,272,300 4.44 4.44
10-06-21 4.75 4.88 4.59 792,000 4.61 4.61
10-06-18 4.84 4.84 4.59 1,110,000 4.60 4.60
10-06-17 4.71 4.76 4.41 776,100 4.74 4.74
10-06-16 4.54 4.81 4.48 867,500 4.72 4.72
10-06-15 4.34 4.64 4.34 723,300 4.64 4.64
10-06-14 4.33 4.55 4.31 900,700 4.36 4.36
10-06-11 4.06 4.30 3.95 1,394,300 4.25 4.25
Date Open High Low Vol Cls adjCls
10-06-10 4.39 4.40 3.98 1,147,900 4.03 4.03
10-06-09 3.95 4.15 3.82 800,600 3.91 3.91
10-06-08 3.87 3.95 3.76 1,024,000 3.89 3.89
10-06-07 4.16 4.20 3.80 2,225,900 3.90 3.90
10-06-04 4.35 4.44 4.03 980,300 4.07 4.07
10-06-03 4.23 4.57 4.23 1,107,300 4.48 4.48
10-06-02 4.41 4.48 4.26 713,500 4.41 4.41
10-06-01 4.76 4.80 4.31 1,741,600 4.34 4.34
10-05-28 4.70 4.98 4.57 1,421,200 4.84 4.84
Date Open High Low Vol Cls adjCls
10-05-27 4.21 4.85 4.15 3,243,500 4.70 4.70
10-05-26 4.21 4.31 4.08 1,858,100 4.18 4.18
10-05-25 4.00 4.00 3.82 2,273,600 3.99 3.99
10-05-24 4.06 4.19 4.04 1,162,900 4.09 4.09
10-05-21 4.21 4.35 4.04 1,797,700 4.11 4.11
10-05-20 4.39 4.47 3.99 2,181,000 4.22 4.22
10-05-19 4.73 4.73 4.35 1,672,800 4.48 4.48
10-05-18 4.90 5.05 4.55 2,000,800 4.71 4.71
10-05-17 4.93 4.98 4.72 1,407,600 4.94 4.94
Date Open High Low Vol Cls adjCls
10-05-14 4.98 5.03 4.76 1,003,800 4.89 4.89
10-05-13 5.12 5.19 5.02 727,500 5.07 5.07
10-05-12 5.08 5.13 4.96 969,900 5.05 5.05
10-05-11 4.80 5.17 4.79 1,227,600 5.03 5.03
10-05-10 5.22 5.27 4.80 1,552,500 4.90 4.90
10-05-07 4.87 4.87 4.46 2,683,700 4.70 4.70
10-05-06 4.90 5.01 4.38 2,839,600 4.87 4.87
10-05-05 5.09 5.09 4.78 2,703,700 5.02 5.02
10-05-04 5.33 5.50 5.04 2,569,800 5.17 5.17
Date Open High Low Vol Cls adjCls
10-05-03 5.49 5.55 5.17 2,569,400 5.47 5.47
10-04-30 5.59 5.75 5.41 2,713,800 5.45 5.45
10-04-29 5.61 5.80 5.46 2,853,800 5.75 5.75
10-04-28 5.37 5.76 5.15 3,597,400 5.56 5.56
10-04-27 5.60 5.65 5.27 2,475,600 5.28 5.28
10-04-26 5.81 5.95 5.52 2,310,600 5.64 5.64
10-04-23 6.14 6.14 5.50 3,385,800 5.52 5.52
10-04-22 6.15 6.32 5.70 5,110,100 6.08 6.08
10-04-21 7.10 7.16 6.74 2,226,500 6.83 6.83
Date Open High Low Vol Cls adjCls
10-04-20 6.59 6.99 6.58 3,694,100 6.95 6.95
10-04-19 6.35 6.57 6.05 2,338,800 6.47 6.47
10-04-16 6.16 6.77 5.80 4,366,600 6.46 6.46
10-04-15 6.07 6.09 5.71 1,610,900 6.04 6.04
10-04-14 5.83 6.11 5.74 2,687,900 5.97 5.97
10-04-13 5.47 5.84 5.43 1,661,200 5.73 5.73
10-04-12 5.57 5.74 5.47 788,700 5.54 5.54
10-04-09 5.54 5.67 5.50 778,600 5.58 5.58
10-04-08 5.59 5.65 5.46 716,000 5.58 5.58
Date Open High Low Vol Cls adjCls
10-04-07 5.47 5.74 5.45 2,433,000 5.69 5.69
10-04-06 5.23 5.44 5.16 1,149,200 5.44 5.44
10-04-05 5.01 5.18 5.01 1,079,800 5.18 5.18
10-04-01 4.96 5.12 4.88 914,800 4.89 4.89
10-03-31 4.78 4.98 4.75 768,000 4.91 4.91
10-03-30 4.89 4.97 4.77 763,100 4.81 4.81
10-03-29 4.97 5.00 4.82 736,500 4.88 4.88
10-03-26 4.98 5.00 4.83 1,584,800 4.97 4.97
10-03-25 4.86 4.88 4.70 680,900 4.71 4.71
Date Open High Low Vol Cls adjCls
10-03-24 4.76 4.85 4.57 1,209,600 4.81 4.81
10-03-23 4.84 4.86 4.66 922,300 4.83 4.83
10-03-22 4.52 4.80 4.42 1,153,600 4.79 4.79
10-03-19 4.62 4.85 4.50 1,830,800 4.62 4.62
10-03-18 5.00 5.07 4.77 930,200 4.83 4.83
10-03-17 4.89 5.10 4.89 580,100 5.05 5.05
10-03-16 4.96 5.03 4.87 755,100 4.89 4.89
10-03-15 5.05 5.06 4.81 798,300 4.91 4.91
10-03-12 5.19 5.22 4.93 759,700 5.07 5.07
Date Open High Low Vol Cls adjCls
10-03-11 5.15 5.24 5.12 474,800 5.19 5.19
10-03-10 5.19 5.25 5.16 654,700 5.18 5.18
10-03-09 5.12 5.24 5.12 864,800 5.22 5.22
10-03-08 5.18 5.24 5.14 934,000 5.19 5.19
10-03-05 5.21 5.23 5.06 754,000 5.14 5.14
10-03-04 5.13 5.18 4.97 970,600 5.17 5.17
10-03-03 5.28 5.33 5.02 1,073,300 5.09 5.09
10-03-02 5.04 5.24 5.04 1,999,800 5.24 5.24
10-03-01 4.81 5.05 4.81 1,919,600 5.00 5.00
Date Open High Low Vol Cls adjCls
10-02-26 4.88 4.97 4.71 971,400 4.82 4.82
10-02-25 5.04 5.04 4.25 2,215,500 4.87 4.87
10-02-24 5.16 5.23 5.05 727,900 5.16 5.16
10-02-23 5.34 5.49 5.08 1,280,100 5.12 5.12
10-02-22 5.34 5.54 5.30 1,555,100 5.43 5.43
10-02-19 5.12 5.23 5.04 953,700 5.20 5.20
10-02-18 5.37 5.37 5.05 868,500 5.16 5.16
10-02-17 4.96 5.22 4.96 1,160,900 5.13 5.13
10-02-16 4.87 5.01 4.62 1,203,500 4.93 4.93
Date Open High Low Vol Cls adjCls
10-02-12 4.56 4.85 4.50 981,300 4.85 4.85
10-02-11 4.67 4.76 4.57 714,400 4.69 4.69
10-02-10 4.71 4.76 4.52 796,100 4.66 4.66
10-02-09 4.74 5.02 4.53 799,000 4.71 4.71
10-02-08 4.66 4.86 4.55 648,200 4.67 4.67
10-02-05 5.09 5.09 4.40 2,377,800 4.65 4.65
10-02-04 5.24 5.37 4.96 1,970,700 5.02 5.02
10-02-03 5.52 5.58 5.25 692,100 5.33 5.33
10-02-02 5.58 5.60 5.32 1,373,100 5.45 5.45
Date Open High Low Vol Cls adjCls
10-02-01 5.34 5.57 5.05 1,955,100 5.51 5.51
10-01-29 5.66 5.76 5.14 2,546,500 5.35 5.35
10-01-28 5.59 5.90 5.43 1,855,700 5.61 5.61
10-01-27 6.07 6.28 5.41 5,791,200 5.60 5.60
10-01-26 4.81 5.03 4.69 1,219,800 4.96 4.96
10-01-25 4.79 4.89 4.58 976,100 4.81 4.81
10-01-22 4.88 4.94 4.55 1,993,900 4.76 4.76
10-01-21 5.33 5.33 4.89 2,043,400 4.93 4.93
10-01-20 5.38 5.38 5.15 1,579,100 5.27 5.27
Date Open High Low Vol Cls adjCls
10-01-19 4.97 5.43 4.90 2,617,300 5.34 5.34
10-01-15 5.19 5.25 4.80 2,318,600 5.02 5.02
10-01-14 5.08 5.32 5.05 1,229,500 5.19 5.19
10-01-13 4.82 5.08 4.74 1,141,300 5.06 5.06
10-01-12 5.19 5.19 4.83 1,248,800 4.94 4.94
10-01-11 4.95 5.19 4.90 1,580,700 5.14 5.14
10-01-08 4.94 5.21 4.84 2,851,700 4.89 4.89
10-01-07 4.63 4.94 4.60 1,570,600 4.93 4.93
10-01-06 4.48 4.66 4.25 1,353,000 4.63 4.63
Date Open High Low Vol Cls adjCls
10-01-05 3.85 4.46 3.84 2,241,700 4.44 4.44
10-01-04 3.60 3.93 3.50 1,858,800 3.93 3.93
09-12-31 3.56 3.56 3.45 708,400 3.54 3.54
09-12-30 3.37 3.58 3.23 534,300 3.51 3.51
09-12-29 3.48 3.54 3.41 330,100 3.53 3.53
09-12-28 3.65 3.65 3.46 359,600 3.50 3.50
09-12-24 3.58 3.60 3.48 231,300 3.54 3.54
09-12-23 3.56 3.73 3.52 584,800 3.57 3.57
09-12-22 3.52 3.60 3.36 616,700 3.55 3.55
Date Open High Low Vol Cls adjCls
09-12-21 3.53 3.58 3.42 1,059,400 3.48 3.48
09-12-18 3.39 3.41 3.31 896,700 3.33 3.33
09-12-17 3.38 3.42 3.34 1,637,700 3.39 3.39
09-12-16 3.46 3.60 3.39 1,379,000 3.40 3.40
09-12-15 3.45 3.68 3.33 1,888,500 3.42 3.42
09-12-14 3.32 3.50 3.24 1,322,400 3.42 3.42
09-12-11 3.15 3.37 3.15 1,206,800 3.31 3.31
09-12-10 3.07 3.38 2.97 2,254,400 3.17 3.17
09-12-09 3.08 3.22 2.91 917,800 3.05 3.05
Date Open High Low Vol Cls adjCls
09-12-08 2.67 3.29 2.58 4,920,600 3.00 3.00
09-12-07 2.52 2.65 2.51 893,700 2.61 2.61
09-12-04 2.45 2.60 2.41 900,800 2.55 2.55
09-12-03 2.60 2.72 2.44 1,124,900 2.47 2.47
09-12-02 2.65 2.70 2.50 1,356,000 2.58 2.58
09-12-01 2.66 2.79 2.60 790,900 2.64 2.64
09-11-30 2.88 2.90 2.71 678,200 2.75 2.75
09-11-27 2.77 2.99 2.70 423,800 2.99 2.99
09-11-25 2.93 2.97 2.86 334,800 2.91 2.91
Date Open High Low Vol Cls adjCls
09-11-24 2.99 2.99 2.80 765,000 2.92 2.92
09-11-23 3.01 3.12 2.94 480,000 3.00 3.00
09-11-20 3.01 3.13 2.91 1,048,100 2.98 2.98
09-11-19 3.07 3.24 3.05 929,400 3.11 3.11
09-11-18 3.21 3.28 3.14 783,300 3.23 3.23
09-11-17 3.06 3.19 3.03 841,900 3.17 3.17
09-11-16 2.81 3.17 2.71 1,245,400 3.09 3.09
09-11-13 3.02 3.06 2.96 562,600 3.02 3.02
09-11-12 3.05 3.18 2.97 1,583,500 2.97 2.97
Date Open High Low Vol Cls adjCls
09-11-11 3.07 3.12 3.02 724,300 3.04 3.04
09-11-10 3.01 3.15 2.93 992,000 3.07 3.07
09-11-09 3.05 3.15 2.97 880,500 2.99 2.99
09-11-06 2.94 3.05 2.86 604,200 2.95 2.95
09-11-05 2.98 3.01 2.90 788,300 2.97 2.97
09-11-04 2.96 3.09 2.85 876,400 2.90 2.90
09-11-03 2.73 2.94 2.73 1,044,500 2.89 2.89
09-11-02 2.68 2.95 2.68 1,256,300 2.83 2.83
09-10-30 3.07 3.10 2.77 1,565,800 2.82 2.82
Date Open High Low Vol Cls adjCls
09-10-29 2.81 3.05 2.81 1,434,600 3.03 3.03
09-10-28 3.20 3.34 2.72 3,193,700 2.77 2.77
09-10-27 3.23 3.40 3.23 1,838,000 3.23 3.23
09-10-26 3.42 3.57 3.21 1,921,500 3.29 3.29
09-10-23 3.68 3.76 3.41 2,146,200 3.42 3.42
09-10-22 3.30 3.67 3.30 3,227,700 3.65 3.65
09-10-21 3.38 3.58 3.32 1,464,100 3.37 3.37
09-10-20 3.71 3.73 3.33 2,056,300 3.40 3.40
09-10-19 3.30 3.66 3.21 4,441,800 3.60 3.60
Date Open High Low Vol Cls adjCls
09-10-16 3.47 3.47 3.08 3,447,900 3.24 3.24
09-10-15 3.42 3.74 3.27 8,930,900 3.50 3.50
09-10-14 3.88 4.04 3.60 3,354,700 4.02 4.02
09-10-13 3.30 3.86 3.07 4,852,700 3.63 3.63
09-10-12 3.35 3.79 3.27 5,397,600 3.36 3.36
09-10-09 2.74 3.27 2.65 6,173,600 3.17 3.17
09-10-08 2.63 2.71 2.51 825,100 2.65 2.65
09-10-07 2.55 2.60 2.48 467,700 2.56 2.56
09-10-06 2.51 2.65 2.45 747,200 2.56 2.56
Date Open High Low Vol Cls adjCls
09-10-05 2.33 2.48 2.33 745,100 2.48 2.48
09-10-02 2.19 2.40 2.13 1,212,800 2.32 2.32
09-10-01 2.57 2.62 2.31 2,299,000 2.34 2.34
09-09-30 2.76 2.80 2.41 2,198,000 2.56 2.56
09-09-29 2.77 2.88 2.60 6,420,200 2.65 2.65
09-09-28 2.54 2.55 2.38 1,545,500 2.50 2.50
09-09-25 2.44 2.52 2.30 1,954,600 2.47 2.47
09-09-24 2.50 2.54 2.23 2,017,300 2.37 2.37
09-09-23 2.58 2.62 2.35 1,186,500 2.45 2.45
Date Open High Low Vol Cls adjCls
09-09-22 2.41 2.62 2.41 2,030,500 2.55 2.55
09-09-21 2.51 2.52 2.29 927,400 2.41 2.41
09-09-18 2.66 2.66 2.45 1,114,900 2.54 2.54
09-09-17 2.76 2.86 2.43 2,026,000 2.63 2.63
09-09-16 2.60 2.88 2.60 2,887,600 2.66 2.66
09-09-15 2.55 2.64 2.46 2,134,800 2.61 2.61
09-09-14 2.31 2.62 2.23 2,190,600 2.51 2.51
09-09-11 2.07 2.72 2.05 6,060,700 2.38 2.38
09-09-10 1.95 2.13 1.94 1,155,600 2.07 2.07
Date Open High Low Vol Cls adjCls
09-09-09 1.95 1.98 1.89 511,600 1.92 1.92
09-09-08 1.82 1.94 1.81 555,000 1.94 1.94
09-09-04 1.72 1.83 1.71 585,200 1.81 1.81
09-09-03 1.76 1.79 1.71 810,500 1.74 1.74
09-09-02 1.73 1.81 1.69 1,347,400 1.75 1.75
09-09-01 1.95 2.03 1.81 1,327,000 1.83 1.83
09-08-31 1.98 2.07 1.95 829,200 1.99 1.99
09-08-28 2.06 2.09 2.02 1,082,000 2.05 2.05
09-08-27 2.03 2.09 1.92 1,337,700 2.06 2.06
Date Open High Low Vol Cls adjCls
09-08-26 2.14 2.15 2.00 750,000 2.05 2.05
09-08-25 2.15 2.15 2.05 1,781,900 2.11 2.11
09-08-24 2.11 2.14 2.03 1,326,800 2.09 2.09
09-08-21 2.10 2.20 2.02 1,150,300 2.08 2.08
09-08-20 2.12 2.29 2.03 1,642,000 2.10 2.10
09-08-19 2.09 2.13 1.99 599,500 2.11 2.11
09-08-18 2.07 2.16 1.95 1,088,100 2.12 2.12
09-08-17 1.81 2.05 1.73 1,627,400 2.05 2.05
09-08-14 2.06 2.06 1.80 1,381,100 1.94 1.94
Date Open High Low Vol Cls adjCls
09-08-13 2.03 2.09 1.94 1,315,800 2.03 2.03
09-08-12 2.15 2.17 1.95 1,037,500 2.00 2.00
09-08-11 2.21 2.33 2.00 1,402,600 2.06 2.06
09-08-10 2.19 2.38 2.11 877,800 2.27 2.27
09-08-07 2.16 2.34 2.06 1,917,300 2.19 2.19
09-08-06 2.21 2.40 2.02 1,646,200 2.08 2.08
09-08-05 2.52 2.56 2.09 2,567,600 2.27 2.27
09-08-04 2.71 2.75 2.30 1,908,100 2.52 2.52
09-08-03 2.39 2.84 2.31 4,893,300 2.60 2.60
Date Open High Low Vol Cls adjCls
09-07-31 1.96 2.30 1.93 1,373,700 2.29 2.29
09-07-30 2.37 2.50 1.91 4,213,500 2.07 2.07
09-07-29 1.47 2.43 1.40 5,188,200 2.27 2.27
09-07-28 1.33 1.64 1.30 2,601,400 1.58 1.58
09-07-27 1.21 1.42 1.10 3,210,000 1.39 1.39
09-07-24 1.21 1.23 1.08 1,864,200 1.17 1.17
09-07-23 1.03 1.33 1.03 7,214,400 1.25 1.25
09-07-22 0.75 1.20 0.75 7,929,300 1.01 1.01
09-07-21 0.77 0.90 0.70 6,764,400 0.74 0.74
Date Open High Low Vol Cls adjCls
09-07-20 0.48 0.57 0.45 969,400 0.54 0.54
09-07-17 0.42 0.47 0.42 365,200 0.44 0.44
09-07-16 0.53 0.58 0.42 901,000 0.42 0.42
09-07-15 0.45 0.57 0.44 1,288,800 0.56 0.56
09-07-14 0.43 0.45 0.41 269,000 0.42 0.42
09-07-13 0.44 0.46 0.41 202,900 0.46 0.46
09-07-10 0.44 0.48 0.41 199,300 0.44 0.44
09-07-09 0.41 0.47 0.41 153,400 0.45 0.45
09-07-08 0.47 0.47 0.39 488,600 0.40 0.40
Date Open High Low Vol Cls adjCls
09-07-07 0.47 0.48 0.41 788,000 0.44 0.44
09-07-06 0.53 0.54 0.47 373,300 0.47 0.47
09-07-02 0.53 0.54 0.49 210,500 0.54 0.54
09-07-01 0.51 0.53 0.51 403,800 0.53 0.53
09-06-30 0.51 0.52 0.48 285,000 0.50 0.50
09-06-29 0.51 0.54 0.48 1,347,000 0.50 0.50
09-06-26 0.67 0.67 0.46 6,013,400 0.46 0.46
09-06-25 0.63 0.68 0.61 302,200 0.68 0.68
09-06-24 0.69 0.69 0.62 228,400 0.64 0.64
Date Open High Low Vol Cls adjCls
09-06-23 0.64 0.68 0.60 760,300 0.67 0.67
09-06-22 0.64 0.70 0.59 850,600 0.64 0.64
09-06-19 0.65 0.70 0.63 583,200 0.66 0.66
09-06-18 0.64 0.74 0.60 307,200 0.63 0.63
09-06-17 0.65 0.67 0.60 470,100 0.61 0.61
09-06-16 0.72 0.73 0.63 579,100 0.66 0.66
09-06-15 0.72 0.73 0.67 375,800 0.69 0.69
09-06-12 0.72 0.72 0.66 428,900 0.71 0.71
09-06-11 0.66 0.75 0.66 530,100 0.72 0.72
Date Open High Low Vol Cls adjCls
09-06-10 0.76 0.76 0.63 862,900 0.66 0.66
09-06-09 0.77 0.79 0.74 352,100 0.75 0.75
09-06-08 0.76 0.83 0.73 549,700 0.77 0.77
09-06-05 0.84 0.85 0.77 632,900 0.78 0.78
09-06-04 0.85 0.88 0.82 445,700 0.84 0.84
09-06-03 0.81 0.87 0.79 637,800 0.83 0.83
09-06-02 0.89 0.90 0.76 1,171,900 0.81 0.81
09-06-01 0.85 1.02 0.82 2,332,900 0.82 0.82
09-05-29 1.05 1.05 0.82 2,339,700 0.84 0.84
Date Open High Low Vol Cls adjCls
09-05-28 1.33 1.33 1.01 2,023,600 1.07 1.07
09-05-27 1.23 1.24 1.10 2,781,500 1.18 1.18
09-05-26 0.94 1.24 0.92 2,337,700 1.08 1.08
09-05-22 0.85 0.96 0.76 1,641,000 0.91 0.91
09-05-21 0.77 0.98 0.68 6,318,300 0.82 0.82
09-05-20 0.64 0.70 0.62 384,400 0.63 0.63
09-05-19 0.61 0.65 0.58 172,300 0.64 0.64
09-05-18 0.60 0.63 0.56 251,400 0.61 0.61
09-05-15 0.57 0.63 0.57 387,700 0.57 0.57
Date Open High Low Vol Cls adjCls
09-05-14 0.59 0.65 0.58 309,600 0.58 0.58
09-05-13 0.70 0.71 0.58 500,800 0.58 0.58
09-05-12 0.70 0.77 0.67 486,200 0.71 0.71
09-05-11 0.67 0.75 0.67 545,800 0.69 0.69
09-05-08 0.79 0.80 0.70 800,400 0.71 0.71
09-05-07 0.85 0.86 0.70 812,100 0.77 0.77
09-05-06 0.82 0.97 0.80 1,903,900 0.84 0.84
09-05-05 0.62 0.77 0.62 3,967,900 0.75 0.75
09-05-04 0.57 0.66 0.57 755,500 0.62 0.62
Date Open High Low Vol Cls adjCls
09-05-01 0.53 0.62 0.53 533,600 0.59 0.59
09-04-30 0.57 0.57 0.53 231,300 0.53 0.53
09-04-29 0.54 0.57 0.53 207,900 0.55 0.55
09-04-28 0.51 0.55 0.51 95,900 0.54 0.54
09-04-27 0.52 0.54 0.51 254,500 0.51 0.51
09-04-24 0.57 0.57 0.53 652,000 0.53 0.53
09-04-23 0.57 0.57 0.53 588,500 0.54 0.54
09-04-22 0.55 0.57 0.54 271,000 0.56 0.56
09-04-21 0.60 0.60 0.54 393,200 0.57 0.57
Date Open High Low Vol Cls adjCls
09-04-20 0.59 0.59 0.54 341,400 0.59 0.59
09-04-17 0.60 0.60 0.52 2,106,400 0.58 0.58
09-04-16 0.54 0.60 0.52 2,889,100 0.59 0.59
09-04-15 0.61 0.61 0.54 634,700 0.54 0.54
09-04-14 0.59 0.63 0.53 616,100 0.54 0.54
09-04-13 0.59 0.64 0.57 135,300 0.60 0.60
09-04-09 0.60 0.61 0.56 497,000 0.61 0.61
09-04-08 0.59 0.59 0.55 120,000 0.58 0.58
09-04-07 0.60 0.60 0.55 154,400 0.55 0.55
Date Open High Low Vol Cls adjCls
09-04-06 0.64 0.66 0.58 300,900 0.62 0.62
09-04-03 0.69 0.70 0.56 449,800 0.64 0.64
09-04-02 0.67 0.69 0.60 481,900 0.69 0.69
09-04-01 0.49 0.60 0.49 313,600 0.59 0.59
09-03-31 0.55 0.62 0.47 10,326,800 0.49 0.49
09-03-30 0.66 0.74 0.53 3,073,500 0.53 0.53
09-03-27 0.79 0.79 0.62 142,000 0.69 0.69
09-03-26 0.70 0.75 0.60 233,600 0.72 0.72
09-03-25 0.70 0.70 0.58 169,000 0.63 0.63
Date Open High Low Vol Cls adjCls
09-03-24 0.73 0.80 0.63 390,500 0.64 0.64
09-03-23 0.67 0.75 0.61 225,900 0.71 0.71
09-03-20 0.57 0.67 0.50 589,000 0.67 0.67
09-03-19 0.59 0.59 0.52 145,600 0.57 0.57
09-03-18 0.57 0.59 0.45 331,300 0.59 0.59
09-03-17 0.58 0.59 0.52 319,300 0.59 0.59
09-03-16 0.53 0.59 0.43 228,200 0.59 0.59
09-03-13 0.52 0.60 0.51 176,400 0.54 0.54
09-03-12 0.45 0.52 0.42 167,600 0.52 0.52
Date Open High Low Vol Cls adjCls
09-03-11 0.50 0.50 0.40 216,500 0.44 0.44
09-03-10 0.41 0.59 0.40 602,700 0.42 0.42
09-03-09 0.64 0.64 0.40 407,000 0.41 0.41
09-03-06 0.49 0.70 0.40 5,498,900 0.68 0.59
09-03-05 0.39 0.48 0.36 201,500 0.48 0.42
09-03-04 0.42 0.44 0.39 153,600 0.41 0.36
09-03-03 0.40 0.45 0.35 212,400 0.42 0.36
09-03-02 0.48 0.51 0.46 212,300 0.47 0.41
09-02-27 0.50 0.53 0.47 355,800 0.49 0.43
Date Open High Low Vol Cls adjCls
09-02-26 0.56 0.56 0.52 203,100 0.52 0.45
09-02-25 0.61 0.62 0.54 226,400 0.56 0.49
09-02-24 0.69 0.69 0.52 529,100 0.62 0.54
09-02-23 0.48 0.55 0.48 193,300 0.53 0.46
09-02-20 0.49 0.53 0.46 245,200 0.51 0.44
09-02-19 0.52 0.54 0.50 232,000 0.50 0.43
09-02-18 0.54 0.61 0.51 184,700 0.51 0.44
09-02-17 0.58 0.61 0.53 275,300 0.54 0.47
09-02-13 0.61 0.63 0.55 289,600 0.58 0.50
Date Open High Low Vol Cls adjCls
09-02-12 0.58 0.71 0.56 183,400 0.62 0.54
09-02-11 0.60 0.62 0.55 195,800 0.57 0.49
09-02-10 0.68 0.71 0.55 343,300 0.59 0.51
09-02-09 0.70 0.71 0.68 306,000 0.68 0.59
09-02-06 0.71 0.75 0.68 1,031,700 0.71 0.62
09-02-05 0.69 0.85 0.65 1,025,100 0.71 0.62
09-02-04 0.68 0.72 0.66 163,000 0.66 0.57
09-02-03 0.71 0.71 0.65 414,500 0.69 0.60
09-02-02 0.70 0.78 0.68 239,200 0.70 0.61
Date Open High Low Vol Cls adjCls
09-01-30 0.78 0.78 0.63 619,100 0.66 0.57
09-01-29 0.88 0.88 0.76 131,300 0.76 0.66
09-01-28 0.86 0.89 0.76 164,200 0.84 0.73
09-01-27 0.85 0.92 0.83 122,500 0.85 0.74
09-01-26 0.69 0.93 0.69 164,200 0.83 0.72
09-01-23 0.73 0.77 0.70 143,600 0.70 0.61
09-01-22 0.75 0.80 0.70 119,900 0.76 0.66
09-01-21 0.74 0.80 0.70 471,700 0.76 0.66
09-01-20 0.80 0.81 0.75 310,700 0.75 0.65
Date Open High Low Vol Cls adjCls
09-01-16 0.98 0.98 0.76 495,000 0.81 0.70
09-01-15 1.10 1.20 0.90 345,000 0.94 0.82
09-01-14 1.12 1.12 0.98 429,200 1.10 0.95
09-01-13 1.24 1.30 1.15 224,800 1.17 1.02
09-01-12 1.47 1.53 1.20 224,400 1.21 1.05
09-01-09 1.45 1.50 1.35 321,400 1.47 1.28
09-01-08 1.47 1.48 1.32 199,900 1.46 1.27
09-01-07 1.80 1.82 1.24 820,700 1.48 1.28
09-01-06 1.58 1.87 1.57 712,500 1.80 1.56
Date Open High Low Vol Cls adjCls
09-01-05 1.10 1.77 1.10 1,455,700 1.50 1.30
09-01-02 0.81 1.19 0.81 754,700 1.09 0.95
08-12-31 0.79 0.84 0.76 525,700 0.80 0.69
08-12-30 0.85 0.85 0.72 821,700 0.78 0.68
08-12-29 0.82 0.88 0.69 481,100 0.74 0.64
08-12-26 0.77 0.88 0.62 482,200 0.81 0.70
08-12-24 0.75 0.83 0.73 385,200 0.77 0.67
08-12-23 0.89 0.95 0.65 665,300 0.75 0.65
08-12-22 1.04 1.08 0.75 597,200 0.89 0.77
Date Open High Low Vol Cls adjCls
08-12-19 1.13 1.22 1.00 1,145,100 1.03 0.89
08-12-18 1.49 1.49 0.98 1,396,400 1.05 0.91
08-12-17 1.62 1.62 1.44 619,100 1.49 1.29
08-12-16 1.83 1.84 1.53 586,600 1.70 1.48
08-12-15 2.13 2.21 1.73 572,800 1.80 1.56
08-12-12 2.03 2.26 1.82 434,000 2.13 1.85
08-12-11 2.24 2.24 1.93 481,800 2.08 1.80
08-12-10 2.38 2.51 2.25 356,100 2.27 1.89
08-12-09 2.42 2.49 2.33 610,700 2.35 1.96
Date Open High Low Vol Cls adjCls
08-12-08 2.25 2.55 2.20 581,000 2.46 2.05
08-12-05 2.06 2.20 1.89 364,500 2.20 1.83
08-12-04 2.05 2.25 2.03 555,500 2.10 1.75
08-12-03 1.97 2.24 1.84 398,200 2.15 1.79
08-12-02 1.95 2.04 1.93 521,000 2.03 1.69
08-12-01 1.90 1.93 1.77 455,000 1.85 1.54
08-11-28 1.99 2.04 1.89 376,200 1.95 1.62
08-11-26 1.80 2.02 1.78 682,700 2.02 1.68
08-11-25 1.84 1.99 1.63 615,500 1.99 1.66
Date Open High Low Vol Cls adjCls
08-11-24 1.72 1.96 1.52 880,500 1.82 1.52
08-11-21 1.56 1.75 1.46 662,400 1.69 1.41
08-11-20 1.50 1.54 1.45 461,200 1.53 1.27
08-11-19 1.88 1.88 1.50 634,800 1.51 1.26
08-11-18 1.66 1.98 1.59 315,900 1.93 1.61
08-11-17 1.62 1.71 1.53 250,000 1.65 1.37
08-11-14 1.86 1.90 1.51 392,800 1.63 1.36
08-11-13 1.53 1.99 1.49 449,600 1.99 1.66
08-11-12 1.54 1.60 1.48 298,600 1.54 1.28
Date Open High Low Vol Cls adjCls
08-11-11 1.82 1.82 1.49 421,800 1.56 1.30
08-11-10 2.01 2.02 1.84 181,200 1.85 1.54
08-11-07 2.26 2.37 1.95 275,900 1.97 1.64
08-11-06 2.65 2.69 2.22 260,800 2.23 1.86
08-11-05 2.82 2.87 2.58 300,800 2.67 2.22
08-11-04 3.03 3.03 2.35 410,800 2.86 2.38
08-11-03 3.01 3.28 2.89 214,200 2.92 2.43
08-10-31 2.65 3.07 2.58 384,500 3.07 2.56
08-10-30 2.60 2.74 2.53 263,400 2.70 2.25
Date Open High Low Vol Cls adjCls
08-10-29 2.41 2.65 2.41 1,002,400 2.54 2.12
08-10-28 2.21 2.46 2.20 400,300 2.41 2.01
08-10-27 2.38 2.38 2.09 642,100 2.22 1.85
08-10-24 2.62 2.66 2.27 572,900 2.41 2.01
08-10-23 2.99 2.99 2.52 346,500 2.84 2.37
08-10-22 3.22 3.23 2.97 243,600 2.99 2.49
08-10-21 3.25 3.70 3.19 439,100 3.19 2.66
08-10-20 3.52 3.66 3.31 357,300 3.40 2.83
08-10-17 3.67 3.80 3.47 496,900 3.52 2.93
Date Open High Low Vol Cls adjCls
08-10-16 3.82 3.96 3.53 627,300 3.80 3.17
08-10-15 3.95 3.98 3.43 240,200 3.90 3.25
08-10-14 4.15 4.64 3.75 810,700 4.02 3.35
08-10-13 4.28 4.28 3.50 265,800 4.20 3.50
08-10-10 3.60 4.20 3.32 910,100 4.10 3.42
08-10-09 4.60 4.60 3.55 462,700 3.77 3.14
08-10-08 4.51 4.85 4.05 635,800 4.60 3.83
08-10-07 4.39 4.55 4.15 519,300 4.55 3.79
08-10-06 4.75 4.81 4.00 915,200 4.34 3.62
Date Open High Low Vol Cls adjCls
08-10-03 4.35 4.56 4.24 698,800 4.35 3.62
08-10-02 4.39 4.51 4.17 323,600 4.35 3.62
08-10-01 4.39 4.46 3.80 710,100 4.41 3.67
08-09-30 4.66 4.84 4.28 833,700 4.40 3.67
08-09-29 4.33 4.79 4.17 788,900 4.58 3.82
08-09-26 4.09 4.54 4.01 948,800 4.50 3.75
08-09-25 3.97 4.30 3.97 889,400 4.25 3.54
08-09-24 3.93 4.42 3.74 600,700 3.83 3.19
08-09-23 4.40 4.51 3.87 908,000 4.01 3.27
Date Open High Low Vol Cls adjCls
08-09-22 4.70 4.70 3.90 969,800 4.04 3.29
08-09-19 4.01 4.90 4.01 2,968,000 4.70 3.83
08-09-18 3.43 4.56 3.43 2,488,400 3.85 3.14
08-09-17 3.18 3.44 3.07 1,198,800 3.44 2.80
08-09-16 3.35 3.60 2.57 1,386,900 3.40 2.77
08-09-15 3.48 3.77 3.29 986,400 3.38 2.75
08-09-12 3.66 3.83 3.52 660,200 3.64 2.96
08-09-11 3.33 3.75 3.25 1,249,200 3.69 3.01
08-09-10 3.40 3.59 3.12 1,683,400 3.39 2.76
Date Open High Low Vol Cls adjCls
08-09-09 3.68 3.84 3.50 389,700 3.53 2.88
08-09-08 3.80 3.80 3.50 423,600 3.69 3.01
08-09-05 3.44 3.66 3.30 470,700 3.66 2.98
08-09-04 3.50 3.58 3.23 758,000 3.46 2.82
08-09-03 3.33 3.60 3.15 1,022,200 3.55 2.89
08-09-02 3.73 3.80 3.33 896,400 3.39 2.76
08-08-29 3.63 3.79 3.58 314,600 3.63 2.96
08-08-28 3.57 3.83 3.53 543,600 3.69 3.01
08-08-27 3.54 3.70 3.52 300,800 3.59 2.92
Date Open High Low Vol Cls adjCls
08-08-26 3.64 4.13 3.33 423,800 3.53 2.88
08-08-25 3.62 3.80 3.45 355,200 3.54 2.88
08-08-22 3.65 3.70 3.48 467,200 3.58 2.92
08-08-21 3.90 3.96 3.30 1,056,800 3.63 2.96
08-08-20 4.04 4.15 3.53 798,000 3.78 3.08
08-08-19 4.05 4.20 3.93 444,700 4.01 3.27
08-08-18 4.26 4.37 4.10 350,500 4.13 3.36
08-08-15 4.24 4.40 4.00 869,400 4.19 3.41
08-08-14 4.24 4.25 3.90 1,361,800 4.00 3.26
Date Open High Low Vol Cls adjCls
08-08-13 3.95 4.00 3.85 503,000 3.90 3.18
08-08-12 3.97 4.05 3.83 1,639,400 3.89 3.17
08-08-11 3.96 4.01 3.84 873,500 3.96 3.23
08-08-08 4.00 4.08 3.85 931,600 3.89 3.17
08-08-07 4.18 4.25 3.73 894,400 3.98 3.24
08-08-06 4.30 4.30 3.76 1,006,400 4.16 3.39
08-08-05 4.29 4.29 4.02 579,200 4.10 3.34
08-08-04 4.21 4.25 4.06 528,200 4.14 3.37
08-08-01 4.35 4.46 3.99 1,036,600 4.20 3.42
Date Open High Low Vol Cls adjCls
08-07-31 4.50 4.62 4.25 680,600 4.27 3.48
08-07-30 4.58 4.80 4.36 520,000 4.51 3.67
08-07-29 4.37 4.69 4.30 808,800 4.54 3.70
08-07-28 4.33 4.38 4.17 572,600 4.25 3.46
08-07-25 4.67 4.70 4.30 856,500 4.40 3.58
08-07-24 5.14 5.38 4.67 881,800 4.74 3.86
08-07-23 5.06 5.34 4.98 958,200 4.98 4.06
08-07-22 4.65 4.97 4.45 1,217,800 4.95 4.03
08-07-21 4.56 4.90 4.52 753,900 4.65 3.79
Date Open High Low Vol Cls adjCls
08-07-18 4.89 4.98 4.46 802,700 4.61 3.76
08-07-17 4.94 4.98 4.55 1,198,000 4.89 3.98
08-07-16 4.79 5.02 4.49 1,236,100 5.02 4.09
08-07-15 4.83 4.83 4.58 1,205,100 4.79 3.90
08-07-14 5.11 5.23 4.82 486,300 4.93 4.02
08-07-11 4.98 5.15 4.85 714,400 5.09 4.15
08-07-10 5.27 5.35 5.02 633,100 5.07 4.13
08-07-09 5.30 5.41 5.22 1,523,200 5.31 4.33
08-07-08 5.64 5.64 5.06 1,829,200 5.31 4.33
Date Open High Low Vol Cls adjCls
08-07-07 5.56 5.58 5.11 1,167,600 5.47 4.46
08-07-03 5.85 5.87 5.43 826,700 5.47 4.46
08-07-02 6.28 6.38 5.80 1,359,500 5.85 4.77
08-07-01 6.12 6.39 5.95 1,620,800 6.30 5.13
08-06-30 7.11 7.11 6.67 1,391,700 6.78 5.52
08-06-27 7.18 7.52 6.86 4,192,900 7.19 5.86
08-06-26 7.53 7.65 7.19 790,200 7.25 5.91
08-06-25 7.50 7.83 7.49 420,600 7.50 6.11
08-06-24 7.42 7.54 7.40 669,100 7.54 6.14
Date Open High Low Vol Cls adjCls
08-06-23 7.54 7.59 7.44 529,500 7.50 6.11
08-06-20 7.57 7.63 7.41 625,900 7.63 6.21
08-06-19 7.85 7.87 7.35 2,590,300 7.56 6.16
08-06-18 7.80 8.00 7.71 489,900 7.85 6.39
08-06-17 8.01 8.21 7.81 595,200 7.81 6.36
08-06-16 8.03 8.23 7.81 660,600 8.04 6.55
08-06-13 7.59 8.16 7.51 1,283,500 8.15 6.64
08-06-12 8.19 8.24 7.97 339,500 7.99 6.51
08-06-11 8.05 8.12 7.95 501,500 8.12 6.61
Date Open High Low Vol Cls adjCls
08-06-10 7.67 8.09 7.59 701,600 8.09 6.59
08-06-09 8.03 8.25 7.77 472,000 7.81 6.36
08-06-06 8.35 8.52 8.16 626,000 8.20 6.53
08-06-05 8.41 8.50 8.29 740,500 8.36 6.66
08-06-04 9.13 9.14 8.35 409,700 8.40 6.69
08-06-03 8.49 9.03 8.40 432,400 9.03 7.19
08-06-02 8.70 8.77 8.27 778,000 8.53 6.80
08-05-30 9.06 9.25 8.80 1,003,800 8.80 7.01
08-05-29 8.88 9.25 8.88 447,700 9.12 7.27
Date Open High Low Vol Cls adjCls
08-05-28 8.89 9.23 8.82 396,300 8.91 7.10
08-05-27 8.97 9.10 8.87 494,900 8.90 7.09
08-05-23 9.01 9.31 8.94 660,900 9.02 7.19
08-05-22 8.80 9.10 8.78 411,100 9.06 7.22
08-05-21 9.25 9.39 8.56 414,600 8.69 6.92
08-05-20 9.23 9.40 9.04 370,200 9.39 7.48
08-05-19 9.22 9.60 9.12 450,300 9.34 7.44
08-05-16 9.40 9.60 9.18 329,600 9.28 7.39
08-05-15 9.23 9.53 9.23 197,600 9.43 7.51
Date Open High Low Vol Cls adjCls
08-05-14 9.59 9.59 9.16 368,900 9.35 7.45
08-05-13 9.35 9.48 9.14 318,500 9.28 7.39
08-05-12 9.28 9.45 9.16 347,200 9.28 7.39
08-05-09 9.39 9.45 9.13 246,500 9.17 7.31
08-05-08 9.45 9.53 9.25 360,300 9.28 7.39
08-05-07 9.76 10.00 9.41 270,700 9.46 7.54
08-05-06 9.85 9.89 9.54 314,700 9.83 7.83
08-05-05 10.55 10.62 9.85 4,554,000 9.85 7.85
08-05-02 10.45 10.66 10.19 228,300 10.63 8.47
Date Open High Low Vol Cls adjCls
08-05-01 10.58 10.59 10.20 351,200 10.49 8.36
08-04-30 10.46 10.60 10.20 749,000 10.50 8.36
08-04-29 10.04 10.70 9.91 1,005,900 10.70 8.52
08-04-28 9.85 10.34 9.78 929,200 10.19 8.12
08-04-25 9.60 10.10 9.39 559,100 9.94 7.92
08-04-24 8.42 9.61 8.23 1,000,500 9.48 7.55
08-04-23 8.35 8.58 7.93 1,752,600 8.30 6.61
08-04-22 9.21 9.26 8.32 563,200 8.87 7.07
08-04-21 9.52 9.52 9.04 306,800 9.29 7.40
Date Open High Low Vol Cls adjCls
08-04-18 9.35 9.66 9.29 435,100 9.45 7.53
08-04-17 9.28 9.43 9.17 295,800 9.32 7.42
08-04-16 9.50 9.55 9.23 358,100 9.35 7.45
08-04-15 9.68 9.68 9.31 439,100 9.48 7.55
08-04-14 10.34 10.34 9.65 297,400 9.73 7.75
08-04-11 10.25 10.37 9.75 656,300 9.92 7.90
08-04-10 10.08 10.66 9.82 472,200 10.39 8.28
08-04-09 10.51 10.53 9.92 222,000 10.15 8.09
08-04-08 10.74 10.74 10.20 701,600 10.47 8.34
Date Open High Low Vol Cls adjCls
08-04-07 10.63 10.89 10.52 326,900 10.64 8.48
08-04-04 10.96 10.96 10.37 203,300 10.65 8.48
08-04-03 11.02 11.07 10.87 875,500 10.93 8.71
08-04-02 11.00 11.21 10.95 898,000 11.06 8.81
08-04-01 10.51 11.10 10.35 586,400 11.10 8.84
08-03-31 10.70 10.70 10.10 428,500 10.70 8.52
08-03-28 10.84 10.90 10.06 413,100 10.90 8.68
08-03-27 9.65 11.00 9.60 751,000 10.75 8.56
08-03-26 9.56 9.75 9.25 516,900 9.75 7.77
Date Open High Low Vol Cls adjCls
08-03-25 9.34 9.51 9.07 402,600 9.51 7.58
08-03-24 9.18 9.40 9.13 569,000 9.34 7.44
08-03-20 8.95 9.30 8.95 402,300 9.09 7.24
08-03-19 9.00 9.44 8.94 606,800 8.99 7.16
08-03-18 9.00 10.23 8.70 840,000 8.91 7.10
08-03-17 8.87 8.90 8.33 523,800 8.82 7.03
08-03-14 9.16 9.21 8.92 793,800 9.06 7.22
08-03-13 9.05 9.14 8.91 639,200 9.13 7.27
08-03-12 9.14 9.60 8.90 559,600 9.25 7.37
Date Open High Low Vol Cls adjCls
08-03-11 9.30 9.30 8.73 332,600 8.89 7.08
08-03-10 8.88 9.02 8.63 363,400 8.66 6.90
08-03-07 9.15 9.15 8.73 725,000 8.95 6.99
08-03-06 9.27 9.70 9.05 319,500 9.07 7.08
08-03-05 9.43 9.43 9.03 284,200 9.30 7.26
08-03-04 9.70 9.71 9.00 953,100 9.28 7.24
08-03-03 9.82 10.15 9.30 489,900 9.61 7.50
08-02-29 9.89 9.89 9.35 749,100 9.60 7.49
08-02-28 9.91 10.13 9.80 790,700 9.84 7.68
Date Open High Low Vol Cls adjCls
08-02-27 10.35 10.35 9.96 341,700 10.12 7.90
08-02-26 9.95 10.61 9.93 544,700 10.37 8.10
08-02-25 9.64 9.96 9.59 473,800 9.96 7.78
08-02-22 9.86 9.93 9.50 644,100 9.65 7.53
08-02-21 10.08 10.18 9.61 574,500 9.74 7.60
08-02-20 9.72 10.16 9.68 643,200 9.95 7.77
08-02-19 9.75 9.79 9.50 391,700 9.62 7.51
08-02-15 9.50 10.32 9.49 591,500 9.83 7.67
08-02-14 9.70 9.78 9.44 735,900 9.56 7.46
Date Open High Low Vol Cls adjCls
08-02-13 9.80 9.86 9.51 801,100 9.68 7.56
08-02-12 9.48 9.76 9.48 633,500 9.60 7.49
08-02-11 10.00 10.00 9.51 783,100 9.62 7.51
08-02-08 10.24 10.29 9.72 776,400 9.85 7.69
08-02-07 10.74 10.85 10.13 600,900 10.35 8.08
08-02-06 10.18 12.00 10.09 1,528,500 10.54 8.23
08-02-05 10.72 10.72 9.96 1,221,400 10.35 8.08
08-02-04 11.00 11.06 10.27 1,135,100 10.76 8.40
08-02-01 10.85 11.13 10.71 760,800 11.09 8.66
Date Open High Low Vol Cls adjCls
08-01-31 10.40 10.88 10.04 653,500 10.77 8.41
08-01-30 10.56 10.85 10.39 641,600 10.42 8.13
08-01-29 10.65 10.73 10.10 535,600 10.58 8.26
08-01-28 10.20 11.00 10.20 617,700 10.92 8.52
08-01-25 10.90 10.90 10.08 506,800 10.18 7.95
08-01-24 10.08 11.04 10.02 825,600 10.82 8.45
08-01-23 9.45 10.29 9.29 1,313,700 10.07 7.86
08-01-22 10.05 10.23 9.44 1,072,400 9.59 7.49
08-01-18 10.63 10.68 10.00 805,200 10.08 7.87
Date Open High Low Vol Cls adjCls
08-01-17 10.81 11.06 10.43 430,800 10.46 8.17
08-01-16 10.64 11.42 10.41 739,200 10.78 8.42
08-01-15 11.28 11.28 10.26 964,500 10.56 8.24
08-01-14 11.36 11.47 10.90 631,400 10.99 8.58
08-01-11 11.44 12.09 11.25 1,430,800 11.37 8.88
08-01-10 10.83 11.78 10.73 822,600 11.45 8.94
08-01-09 10.85 11.10 10.32 781,300 10.98 8.57
08-01-08 11.33 11.49 10.70 537,400 10.76 8.40
08-01-07 10.98 11.55 10.98 632,400 11.30 8.82
Date Open High Low Vol Cls adjCls
08-01-04 11.59 11.59 10.97 1,129,700 10.99 8.58
08-01-03 12.14 12.14 11.60 961,900 11.76 9.18
08-01-02 12.65 12.83 12.00 825,200 12.00 9.37
07-12-31 12.60 12.63 12.29 690,100 12.52 9.77
07-12-28 12.42 12.74 12.24 403,500 12.65 9.88
07-12-27 13.07 13.07 12.42 634,800 12.43 9.70
07-12-26 13.11 13.31 12.91 446,500 13.09 10.22
07-12-24 12.70 13.25 12.50 503,100 13.01 10.16
07-12-21 12.83 13.00 12.54 786,400 12.71 9.92
Date Open High Low Vol Cls adjCls
07-12-20 12.52 13.05 12.48 939,300 12.81 10.00
07-12-19 13.00 13.09 12.68 479,600 12.69 9.91
07-12-18 12.77 13.06 12.61 587,300 13.05 10.19
07-12-17 12.89 13.20 12.71 511,300 12.75 9.95
07-12-14 14.13 14.13 12.50 1,044,100 12.78 9.98
07-12-13 13.30 15.25 12.61 1,496,100 14.20 11.09
07-12-12 13.36 13.50 13.15 715,700 13.23 10.33
07-12-11 13.25 13.45 13.04 904,200 13.22 10.32
07-12-10 13.60 13.83 13.29 577,600 13.35 10.42
Date Open High Low Vol Cls adjCls
07-12-07 13.99 14.11 13.45 518,800 13.77 10.61
07-12-06 13.67 14.00 13.60 626,500 13.82 10.65
07-12-05 13.99 14.10 13.07 771,700 13.49 10.39
07-12-04 13.53 13.77 13.42 1,087,100 13.44 10.35
07-12-03 13.56 13.82 13.41 915,700 13.62 10.49
07-11-30 13.32 14.06 13.26 2,024,800 13.51 10.41
07-11-29 13.70 13.80 13.00 1,189,700 13.09 10.09
07-11-28 13.72 13.98 13.47 843,300 13.87 10.69
07-11-27 13.82 14.20 13.45 913,600 13.72 10.57
Date Open High Low Vol Cls adjCls
07-11-26 14.10 14.46 13.90 553,000 13.92 10.72
07-11-23 14.46 14.57 13.86 442,200 14.26 10.99
07-11-21 14.75 14.76 13.77 1,270,000 14.53 11.19
07-11-20 15.36 15.60 14.07 978,800 14.74 11.36
07-11-19 15.90 15.90 15.01 522,700 15.25 11.75
07-11-16 16.15 16.50 15.57 282,200 15.90 12.25
07-11-15 16.45 16.77 15.89 302,700 15.94 12.28
07-11-14 16.88 17.21 16.35 562,900 16.43 12.66
07-11-13 16.32 16.80 15.96 612,300 16.69 12.86
Date Open High Low Vol Cls adjCls
07-11-12 15.26 15.85 15.26 730,900 15.76 12.14
07-11-09 15.80 15.80 15.19 682,800 15.39 11.86
07-11-08 15.80 16.00 15.76 617,900 15.87 12.23
07-11-07 16.32 16.32 15.61 552,700 15.82 12.19
07-11-06 15.68 16.37 15.47 615,500 16.37 12.61
07-11-05 16.14 16.30 15.58 610,700 15.73 12.12
07-11-02 16.83 17.00 16.06 738,200 16.35 12.60
07-11-01 16.49 17.23 16.34 791,200 16.58 12.77
07-10-31 16.51 16.70 16.36 1,062,400 16.59 12.78
Date Open High Low Vol Cls adjCls
07-10-30 16.64 16.73 16.40 1,320,400 16.56 12.76
07-10-29 16.64 16.79 16.34 1,319,100 16.60 12.79
07-10-26 16.50 16.63 16.33 1,037,000 16.58 12.77
07-10-25 16.55 16.78 16.40 1,095,300 16.47 12.69
07-10-24 17.09 17.66 16.28 1,546,000 16.54 12.74
07-10-23 17.45 17.56 17.01 1,306,700 17.11 13.18
07-10-22 17.55 17.68 17.01 826,800 17.28 13.31
07-10-19 17.37 18.05 17.09 1,302,200 17.54 13.51
07-10-18 18.00 18.05 16.85 2,006,500 17.35 13.37
Date Open High Low Vol Cls adjCls
07-10-17 18.69 20.00 17.67 1,718,800 17.97 13.84
07-10-16 18.95 19.30 18.50 1,641,700 18.92 14.58
07-10-15 19.61 19.64 18.90 1,026,200 19.17 14.77
07-10-12 19.80 19.81 19.32 812,400 19.61 15.11
07-10-11 19.85 19.98 19.56 551,800 19.79 15.25
07-10-10 19.62 19.84 19.53 410,000 19.64 15.13
07-10-09 19.75 19.89 19.28 571,500 19.52 15.04
07-10-08 19.93 19.93 19.59 344,900 19.84 15.29
07-10-05 19.65 19.97 19.38 902,400 19.95 15.37
Date Open High Low Vol Cls adjCls
07-10-04 19.73 19.82 19.34 684,400 19.56 15.07
07-10-03 20.05 20.35 19.80 794,600 19.80 15.25
07-10-02 20.31 20.38 19.99 683,100 20.11 15.49
07-10-01 19.91 20.42 19.80 875,800 20.31 15.65
07-09-28 19.91 20.22 19.85 507,100 19.98 15.39
07-09-27 19.70 20.04 19.61 764,500 20.00 15.41
07-09-26 19.87 19.89 19.50 792,200 19.73 15.20
07-09-25 20.06 20.13 19.61 700,200 19.67 15.15
07-09-24 20.82 21.01 19.99 832,700 20.21 15.57
Date Open High Low Vol Cls adjCls
07-09-21 20.85 21.05 20.69 543,700 20.87 16.08
07-09-20 21.29 21.56 20.70 658,700 20.78 16.01
07-09-19 21.05 21.53 20.90 833,700 21.37 16.46
07-09-18 21.14 21.30 20.71 519,600 21.20 16.33
07-09-17 21.51 21.71 20.83 654,900 21.11 16.26
07-09-14 21.79 22.09 21.56 288,000 21.80 16.80
07-09-13 22.02 22.07 21.44 206,000 21.84 16.83
07-09-12 21.96 22.38 21.91 502,100 21.98 16.93
07-09-11 21.98 22.16 21.47 730,600 22.16 17.07
Date Open High Low Vol Cls adjCls
07-09-10 22.49 22.49 21.99 490,000 22.08 17.01
07-09-07 22.52 23.05 21.99 708,500 22.57 17.25
07-09-06 22.43 22.75 22.25 320,800 22.54 17.23
07-09-05 22.35 22.62 22.34 357,100 22.45 17.16
07-09-04 22.50 22.79 22.29 470,900 22.57 17.25
07-08-31 22.60 23.58 22.43 506,500 22.58 17.26
07-08-30 22.59 23.00 22.28 530,200 22.58 17.26
07-08-29 22.53 22.62 22.25 675,200 22.54 17.23
07-08-28 22.80 23.00 22.29 650,800 22.47 17.17
Date Open High Low Vol Cls adjCls
07-08-27 22.60 22.90 22.57 629,700 22.80 17.43
07-08-24 22.75 22.77 22.17 438,800 22.61 17.28
07-08-23 22.69 23.11 22.22 535,100 22.41 17.13
07-08-22 22.55 23.00 22.21 603,400 22.68 17.33
07-08-21 22.06 22.92 21.37 707,600 22.30 17.04
07-08-20 24.05 24.05 22.07 588,800 22.21 16.97
07-08-17 23.30 23.49 22.68 634,300 23.06 17.62
07-08-16 23.33 23.45 22.19 944,300 22.58 17.26
07-08-15 23.08 23.59 22.80 608,500 23.29 17.80
Date Open High Low Vol Cls adjCls
07-08-14 23.67 23.70 23.06 772,300 23.24 17.76
07-08-13 24.52 24.53 23.59 749,300 23.76 18.16
07-08-10 25.49 25.63 24.33 1,544,300 24.56 18.77
07-08-09 25.60 25.88 24.47 2,857,400 25.48 19.47
07-08-08 23.60 26.00 23.54 2,320,800 25.30 19.34
07-08-07 22.89 23.90 22.76 1,257,000 23.62 18.05
07-08-06 23.00 23.07 22.60 759,200 22.91 17.51
07-08-03 23.37 23.75 22.74 718,900 22.79 17.42
07-08-02 23.90 23.90 22.69 1,504,700 23.24 17.76
Date Open High Low Vol Cls adjCls
07-08-01 24.50 24.61 23.62 722,400 23.68 18.10
07-07-31 25.25 25.45 24.33 1,076,700 24.42 18.66
07-07-30 25.64 25.64 24.26 677,200 24.59 18.79
07-07-27 25.98 26.43 25.47 523,300 25.79 19.71
07-07-26 25.81 25.81 25.15 692,500 25.53 19.51
07-07-25 26.24 26.25 25.68 325,100 25.79 19.71
07-07-24 26.55 26.77 25.86 350,900 26.03 19.89
07-07-23 26.75 26.97 26.40 533,700 26.73 20.43
07-07-20 26.16 27.05 25.30 1,381,500 26.50 20.25
Date Open High Low Vol Cls adjCls
07-07-19 27.35 27.48 26.00 2,017,900 26.41 20.19
07-07-18 27.45 27.50 26.14 2,210,400 26.28 20.09
07-07-17 28.26 28.44 27.74 1,028,100 27.81 21.26
07-07-16 28.65 28.65 27.94 1,389,200 28.19 21.55
07-07-13 28.09 28.73 27.86 1,279,900 28.30 21.63
07-07-12 26.87 28.05 26.87 972,700 27.91 21.33
07-07-11 26.95 27.35 26.78 986,700 26.96 20.61
07-07-10 27.09 27.09 26.73 743,200 26.80 20.48
07-07-09 27.37 27.75 26.86 1,155,200 27.00 20.64
Date Open High Low Vol Cls adjCls
07-07-06 25.95 26.74 25.87 1,490,100 26.70 20.41
07-07-05 25.75 25.80 25.41 773,100 25.72 19.66
07-07-03 25.98 25.98 25.04 542,700 25.14 19.21
07-07-02 26.38 26.38 25.20 1,105,100 25.83 19.74
07-06-29 25.68 25.68 25.26 517,700 25.31 19.34
07-06-28 25.13 25.76 24.39 1,050,500 25.54 19.52
07-06-27 24.27 26.15 24.20 2,392,700 25.28 19.32
07-06-26 24.90 24.95 24.25 988,000 24.25 18.53
07-06-25 25.11 25.31 24.73 592,200 24.75 18.92
Date Open High Low Vol Cls adjCls
07-06-22 25.61 25.61 24.87 1,309,200 25.07 19.16
07-06-21 25.95 26.00 25.56 1,002,000 25.65 19.60
07-06-20 25.57 26.14 25.57 1,002,800 25.95 19.83
07-06-19 26.40 26.40 25.68 1,009,600 25.94 19.83
07-06-18 26.46 26.59 26.01 794,600 26.33 20.12
07-06-15 26.69 26.74 26.17 1,046,300 26.48 20.24
07-06-14 26.91 26.98 26.54 615,300 26.61 20.34
07-06-13 26.80 27.00 26.28 1,430,900 26.92 20.57
07-06-12 26.71 26.88 26.28 717,300 26.58 20.31
Date Open High Low Vol Cls adjCls
07-06-11 27.14 27.31 26.82 620,600 26.90 20.56
07-06-08 27.40 27.45 27.17 900,500 27.30 20.73
07-06-07 27.96 27.96 27.25 1,408,300 27.38 20.79
07-06-06 28.10 28.24 27.74 620,900 28.03 21.28
07-06-05 28.20 28.38 27.90 697,800 28.20 21.41
07-06-04 28.25 28.39 28.00 413,200 28.11 21.34
07-06-01 28.00 28.59 27.90 907,200 28.42 21.58
07-05-31 27.95 28.19 27.42 1,006,200 27.67 21.01
07-05-30 27.65 27.93 27.44 519,200 27.72 21.05
Date Open High Low Vol Cls adjCls
07-05-29 27.95 27.96 27.57 673,900 27.80 21.11
07-05-25 28.25 28.40 27.92 696,600 28.01 21.27
07-05-24 28.00 28.10 27.92 694,800 28.04 21.29
07-05-23 28.42 28.49 27.91 800,200 28.12 21.35
07-05-22 28.76 28.77 28.10 923,600 28.49 21.63
07-05-21 29.30 29.55 28.82 580,500 28.88 21.93
07-05-18 29.24 29.33 29.01 693,800 29.16 22.14
07-05-17 30.55 30.55 29.16 1,127,400 29.24 22.20
07-05-16 29.99 30.57 29.86 1,074,600 30.19 22.92
Date Open High Low Vol Cls adjCls
07-05-15 29.76 30.51 29.70 1,204,600 30.01 22.79
07-05-14 29.40 29.80 29.25 867,000 29.65 22.51
07-05-11 29.17 29.62 29.01 650,800 29.53 22.42
07-05-10 29.20 29.31 28.76 1,019,300 29.18 22.16
07-05-09 28.91 29.06 28.50 974,500 29.03 22.04
07-05-08 28.90 29.00 28.65 594,900 28.91 21.95
07-05-07 29.57 29.71 28.74 695,100 28.94 21.97
07-05-04 29.16 29.49 28.91 928,900 29.40 22.32
07-05-03 29.37 29.37 28.92 741,900 29.00 22.02
Date Open High Low Vol Cls adjCls
07-05-02 29.45 29.70 28.81 1,291,600 29.48 22.38
07-05-01 28.75 34.32 28.61 5,429,900 29.48 22.38
07-04-30 29.17 29.28 28.88 656,700 28.90 21.94
07-04-27 29.50 29.63 28.80 1,427,800 29.29 22.24
07-04-26 29.80 30.04 29.35 1,385,200 29.86 22.67
07-04-25 30.40 30.60 29.16 1,580,800 29.89 22.69
07-04-24 31.00 31.49 30.27 1,218,000 30.55 23.20
07-04-23 32.03 32.22 31.35 539,400 31.50 23.92
07-04-20 31.81 31.99 31.77 523,300 31.99 24.29
Date Open High Low Vol Cls adjCls
07-04-19 32.08 32.47 31.65 712,800 31.80 24.14
07-04-18 31.25 32.29 31.25 1,159,700 32.24 24.48
07-04-17 31.25 31.39 31.13 669,800 31.20 23.69
07-04-16 31.56 31.68 31.16 638,700 31.19 23.68
07-04-13 31.51 32.05 31.38 639,300 31.46 23.89
07-04-12 31.43 31.62 31.11 616,700 31.57 23.97
07-04-11 31.33 31.48 31.13 630,400 31.38 23.83
07-04-10 31.05 31.40 30.95 576,500 31.33 23.79
07-04-09 31.16 31.35 30.86 579,100 31.00 23.54
Date Open High Low Vol Cls adjCls
07-04-05 31.15 31.41 31.01 374,900 31.05 23.57
07-04-04 31.47 31.49 31.05 586,300 31.12 23.63
07-04-03 31.65 31.72 31.23 1,090,400 31.40 23.84
07-04-02 31.54 31.67 31.03 861,000 31.40 23.84
07-03-30 31.27 31.70 31.27 609,000 31.61 24.00
07-03-29 31.45 31.59 31.35 704,500 31.38 23.83
07-03-28 31.52 31.52 31.25 629,100 31.36 23.81
07-03-27 31.86 32.19 31.52 827,500 31.61 24.00
07-03-26 32.50 32.60 31.83 608,900 31.98 24.28
Date Open High Low Vol Cls adjCls
07-03-23 32.10 32.69 32.10 606,100 32.50 24.68
07-03-22 32.25 32.70 32.08 853,300 32.30 24.52
07-03-21 31.90 32.56 31.90 805,500 32.41 24.61
07-03-20 33.67 33.79 32.83 710,000 33.02 25.07
07-03-19 33.17 33.61 32.92 1,454,200 33.61 25.52
07-03-16 34.11 34.14 32.66 1,023,100 33.17 25.18
07-03-15 34.25 34.41 33.94 599,000 34.05 25.85
07-03-14 34.45 34.61 33.95 367,800 34.33 26.07
07-03-13 34.68 35.08 34.45 262,300 34.50 26.19
Date Open High Low Vol Cls adjCls
07-03-12 35.16 35.34 34.86 289,500 35.02 26.59
07-03-09 35.42 35.48 34.94 460,300 35.22 26.60
07-03-08 35.97 35.97 35.39 339,100 35.49 26.81
07-03-07 36.15 36.21 35.72 204,600 35.96 27.16
07-03-06 36.00 36.28 35.59 332,700 36.28 27.40
07-03-05 36.69 36.87 35.89 406,500 35.94 27.15
07-03-02 37.03 37.26 36.59 319,500 36.87 27.85
07-03-01 37.22 37.22 36.45 628,200 36.99 27.94
07-02-28 37.40 37.57 36.96 558,700 37.37 28.23
Date Open High Low Vol Cls adjCls
07-02-27 38.13 38.13 36.95 463,000 37.45 28.29
07-02-26 38.39 38.42 38.00 481,300 38.33 28.95
07-02-23 38.00 38.48 37.56 418,100 38.42 29.02
07-02-22 38.41 38.47 37.69 306,100 37.92 28.64
07-02-21 38.23 38.30 37.87 193,100 38.08 28.76
07-02-20 38.28 38.42 37.90 412,500 38.42 29.02
07-02-16 37.98 38.20 37.86 179,100 38.09 28.77
07-02-15 38.05 38.13 37.83 215,500 37.93 28.65
07-02-14 38.19 38.32 37.75 284,100 38.23 28.88
Date Open High Low Vol Cls adjCls
07-02-13 38.05 38.34 37.93 425,900 38.23 28.88
07-02-12 38.05 38.42 37.94 410,000 38.03 28.73
07-02-09 38.00 38.30 37.87 328,900 38.05 28.74
07-02-08 38.57 38.57 37.63 466,900 37.82 28.57
07-02-07 39.37 39.57 38.37 478,700 38.49 29.07
07-02-06 40.00 41.00 38.97 666,700 39.29 29.68
07-02-05 38.91 39.14 38.06 539,600 38.76 29.28
07-02-02 38.30 39.65 38.30 445,400 39.29 29.68
07-02-01 38.48 38.88 38.14 667,100 38.32 28.95
Date Open High Low Vol Cls adjCls
07-01-31 39.18 39.24 38.50 693,300 38.68 29.22
07-01-30 39.09 39.21 38.94 277,300 39.12 29.55
07-01-29 39.11 39.14 38.92 289,100 39.01 29.47
07-01-26 39.60 39.64 38.77 416,100 38.97 29.44
07-01-25 39.80 39.92 39.37 329,600 39.46 29.81
07-01-24 40.23 40.37 39.54 235,700 39.60 29.91
07-01-23 40.11 40.28 39.98 406,800 40.22 30.38
07-01-22 40.12 40.31 40.04 515,900 40.17 30.34
07-01-19 39.83 40.20 39.75 323,000 40.17 30.34
Date Open High Low Vol Cls adjCls
07-01-18 40.35 40.50 39.51 596,900 39.86 30.11
07-01-17 41.33 41.67 40.91 406,400 41.14 31.08
07-01-16 41.24 41.58 41.23 187,600 41.55 31.39
07-01-12 41.47 41.55 41.00 379,100 41.19 31.11
07-01-11 41.20 41.72 41.16 261,300 41.67 31.48
07-01-10 41.00 41.29 40.78 185,400 41.29 31.19
07-01-09 40.93 41.30 40.83 155,700 41.08 31.03
07-01-08 40.97 41.07 40.70 222,500 40.95 30.93
07-01-05 41.12 41.18 40.83 485,100 40.97 30.95
Date Open High Low Vol Cls adjCls
07-01-04 41.20 41.52 40.98 452,000 41.20 31.12
07-01-03 43.30 43.55 41.15 522,300 41.26 31.17
06-12-29 43.30 43.35 42.56 444,200 43.30 32.71
06-12-28 42.70 43.70 42.68 261,900 43.20 32.63
06-12-27 42.70 43.40 42.63 198,500 43.06 32.53
06-12-26 42.14 43.16 42.06 310,700 43.07 32.53
06-12-22 41.86 42.41 41.68 176,000 42.26 31.92
06-12-21 42.26 42.26 41.92 281,300 41.97 31.70
06-12-20 42.20 42.55 42.10 169,800 42.37 32.01
Date Open High Low Vol Cls adjCls
06-12-19 41.85 42.34 41.55 310,600 42.26 31.92
06-12-18 42.00 42.15 41.74 177,400 41.87 31.63
06-12-15 42.25 42.41 41.87 386,400 42.20 31.88
06-12-14 42.00 42.39 42.00 642,100 42.16 31.85
06-12-13 42.24 42.50 41.87 157,500 41.99 31.72
06-12-12 42.02 42.54 41.86 183,800 42.50 31.97
06-12-11 42.25 42.25 41.60 220,700 42.07 31.64
06-12-08 42.20 42.53 42.05 212,900 42.43 31.91
06-12-07 42.35 42.50 42.06 944,300 42.17 31.72
Date Open High Low Vol Cls adjCls
06-12-06 42.30 42.64 42.20 689,700 42.41 31.90
06-12-05 43.08 43.37 43.07 198,700 43.24 32.52
06-12-04 43.00 43.33 42.93 313,000 43.22 32.51
06-12-01 41.52 42.84 41.35 441,000 42.80 32.19
06-11-30 41.72 41.74 41.23 338,700 41.67 31.34
06-11-29 40.95 42.13 40.73 176,700 41.94 31.55
06-11-28 41.21 41.37 40.85 208,300 41.11 30.92
06-11-27 42.75 42.75 41.16 298,400 41.40 31.14
06-11-24 42.60 42.94 42.51 54,200 42.90 32.27
Date Open High Low Vol Cls adjCls
06-11-22 42.70 43.02 42.40 299,700 42.75 32.16
06-11-21 41.85 42.92 41.85 253,500 42.91 32.28
06-11-20 42.40 42.45 42.00 207,900 42.02 31.61
06-11-17 43.04 43.11 42.41 220,100 42.60 32.04
06-11-16 43.41 43.41 42.44 250,300 43.05 32.38
06-11-15 42.44 43.80 42.30 469,400 43.40 32.64
06-11-14 42.70 42.92 41.93 215,200 42.49 31.96
06-11-13 42.60 42.65 42.00 339,300 42.64 32.07
06-11-10 42.46 42.81 41.97 177,200 42.65 32.08
Date Open High Low Vol Cls adjCls
06-11-09 43.83 43.88 42.19 297,100 42.68 32.10
06-11-08 43.42 44.04 43.31 129,300 43.86 32.99
06-11-07 43.81 43.97 43.50 143,300 43.67 32.85
06-11-06 43.00 43.97 42.90 214,500 43.86 32.99
06-11-03 42.95 43.35 42.52 141,500 43.00 32.34
06-11-02 43.15 43.16 42.59 316,900 43.10 32.42
06-11-01 43.20 43.59 43.04 313,900 43.15 32.46
06-10-31 43.71 43.72 43.23 171,600 43.35 32.61
06-10-30 44.62 44.62 43.83 372,400 43.84 32.98
Date Open High Low Vol Cls adjCls
06-10-27 43.60 44.51 43.60 378,800 44.31 33.33
06-10-26 42.93 44.15 42.63 329,200 43.75 32.91
06-10-25 42.90 43.25 42.85 258,600 43.03 32.37
06-10-24 43.25 43.32 42.92 248,000 43.03 32.37
06-10-23 43.60 44.18 43.24 329,500 43.38 32.63
06-10-20 43.80 44.12 43.22 160,800 43.50 32.72
06-10-19 43.48 44.25 43.29 397,400 43.89 33.01
06-10-18 43.25 43.71 42.32 370,600 43.19 32.49
06-10-17 44.74 44.95 42.88 838,800 43.15 32.46
Date Open High Low Vol Cls adjCls
06-10-16 43.66 43.77 43.17 236,800 43.42 32.66
06-10-13 42.95 43.46 42.27 202,300 43.46 32.69
06-10-12 42.28 42.73 42.07 203,300 42.73 32.14
06-10-11 42.53 42.53 41.30 320,300 41.98 31.58
06-10-10 42.35 43.15 42.30 277,800 43.13 32.44
06-10-09 42.17 42.47 41.66 290,300 42.43 31.91
06-10-06 42.10 42.40 41.72 406,300 42.23 31.76
06-10-05 41.61 42.21 41.19 216,500 42.20 31.74
06-10-04 41.00 41.58 40.87 180,400 41.52 31.23
Date Open High Low Vol Cls adjCls
06-10-03 41.35 41.80 41.12 298,000 41.28 31.05
06-10-02 42.40 42.42 41.42 272,400 41.48 31.20
06-09-29 42.16 42.44 41.83 404,500 42.19 31.73
06-09-28 41.75 42.21 41.60 345,900 42.09 31.66
06-09-27 42.06 42.22 41.57 300,100 41.83 31.46
06-09-26 40.50 42.42 40.47 577,500 42.34 31.85
06-09-25 39.49 40.52 39.40 352,100 40.35 30.35
06-09-22 39.22 39.56 39.20 420,500 39.42 29.65
06-09-21 39.34 39.71 39.28 176,700 39.40 29.64
Date Open High Low Vol Cls adjCls
06-09-20 39.55 39.55 39.12 241,300 39.37 29.61
06-09-19 39.45 39.51 38.96 422,600 39.37 29.61
06-09-18 39.33 39.75 39.20 331,700 39.30 29.56
06-09-15 40.16 40.20 39.15 343,300 39.27 29.54
06-09-14 39.99 40.15 39.68 246,700 40.10 30.16
06-09-13 39.26 40.08 39.26 375,300 40.00 30.09
06-09-12 40.25 40.40 39.05 468,700 39.31 29.57
06-09-11 39.87 40.41 39.64 336,700 40.38 30.37
06-09-08 40.60 40.62 39.96 732,100 40.18 30.09
Date Open High Low Vol Cls adjCls
06-09-07 40.53 40.93 40.02 317,700 40.77 30.53
06-09-06 40.50 40.76 40.20 173,800 40.76 30.52
06-09-05 41.17 41.34 40.55 250,700 40.66 30.45
06-09-01 40.60 41.17 40.60 118,000 41.17 30.83
06-08-31 41.04 41.34 40.32 236,300 40.57 30.38
06-08-30 40.80 41.12 40.53 258,900 40.99 30.69
06-08-29 40.54 41.04 40.36 210,900 40.91 30.63
06-08-28 40.15 40.78 39.90 423,400 40.61 30.41
06-08-25 40.10 40.39 39.94 201,000 40.19 30.09
Date Open High Low Vol Cls adjCls
06-08-24 40.30 40.56 40.08 201,700 40.20 30.10
06-08-23 39.91 40.48 39.90 374,300 40.36 30.22
06-08-22 40.49 40.55 39.78 415,700 39.96 29.92
06-08-21 41.35 41.43 40.69 277,300 40.69 30.47
06-08-18 41.60 41.83 41.16 298,300 41.23 30.87
06-08-17 42.01 42.12 41.66 383,800 41.67 31.20
06-08-16 42.38 42.42 41.97 311,300 42.08 31.51
06-08-15 42.50 42.58 42.08 320,700 42.15 31.56
06-08-14 42.42 42.57 41.95 219,900 42.11 31.53
Date Open High Low Vol Cls adjCls
06-08-11 42.73 42.80 42.26 226,700 42.44 31.78
06-08-10 42.73 43.00 42.40 289,400 42.92 32.14
06-08-09 42.66 43.05 42.46 573,600 42.75 32.01
06-08-08 42.76 43.09 42.40 198,100 42.50 31.82
06-08-07 43.35 43.40 42.79 655,700 42.80 32.05
06-08-04 43.35 43.71 43.07 586,900 43.30 32.42
06-08-03 43.80 43.80 43.16 627,600 43.44 32.53
06-08-02 42.60 43.71 42.40 455,700 43.65 32.69
06-08-01 42.29 42.57 42.15 431,400 42.50 31.82
Date Open High Low Vol Cls adjCls
06-07-31 41.90 42.39 41.81 271,900 42.39 31.74
06-07-28 41.53 42.17 41.53 759,200 41.98 31.43
06-07-27 41.91 42.46 41.56 525,200 41.63 31.17
06-07-26 40.96 42.18 40.90 698,600 41.98 31.43
06-07-25 40.38 41.14 40.13 1,085,500 41.00 30.70
06-07-24 40.51 40.64 40.20 405,000 40.29 30.17
06-07-21 41.14 41.14 40.14 512,900 40.43 30.27
06-07-20 40.70 41.29 40.62 517,800 41.00 30.70
06-07-19 41.03 41.51 40.69 776,800 41.19 30.84
Date Open High Low Vol Cls adjCls
06-07-18 41.00 41.35 40.63 583,500 41.00 30.70
06-07-17 41.65 41.65 41.01 503,700 41.04 30.73
06-07-14 41.90 42.37 41.40 877,400 41.80 31.30
06-07-13 41.15 42.48 40.00 1,108,000 41.25 30.89
06-07-12 40.75 40.77 39.84 557,200 40.56 30.37
06-07-11 40.70 40.88 39.85 542,800 40.75 30.51
06-07-10 39.83 40.19 39.64 678,600 40.15 30.06
06-07-07 40.20 40.20 39.64 284,200 39.78 29.79
06-07-06 39.80 39.90 39.46 399,100 39.64 29.68
Date Open High Low Vol Cls adjCls
06-07-05 40.54 40.54 39.45 637,300 39.55 29.62
06-07-03 40.25 40.58 40.00 183,900 40.58 30.39
06-06-30 39.66 40.22 39.60 701,300 40.12 30.04
06-06-29 39.12 40.07 39.11 1,711,600 39.70 29.73
06-06-28 39.39 39.43 38.80 899,100 39.00 29.20
06-06-27 40.80 41.10 39.03 1,972,100 39.03 29.23
06-06-26 41.61 41.62 40.28 744,000 40.45 30.29
06-06-23 42.20 42.21 41.30 793,800 41.60 31.15
06-06-22 43.32 43.50 42.56 529,000 42.76 32.02
Date Open High Low Vol Cls adjCls
06-06-21 43.51 43.63 43.16 460,200 43.32 32.44
06-06-20 43.70 43.90 43.40 460,200 43.51 32.58
06-06-19 43.65 43.85 43.31 430,900 43.70 32.72
06-06-16 43.81 44.05 43.53 387,900 43.74 32.75
06-06-15 43.55 44.15 43.50 473,300 43.81 32.81
06-06-14 43.40 43.65 43.07 437,400 43.34 32.45
06-06-13 43.91 44.30 43.28 257,000 43.52 32.59
06-06-12 44.32 44.58 43.76 638,900 43.88 32.86
06-06-09 44.73 44.97 44.25 331,200 44.56 33.23
Date Open High Low Vol Cls adjCls
06-06-08 44.65 44.85 44.04 416,800 44.67 33.31
06-06-07 44.70 45.29 44.38 634,900 44.72 33.35
06-06-06 44.81 45.17 44.30 291,900 44.80 33.41
06-06-05 45.50 45.55 44.65 428,300 44.76 33.38
06-06-02 45.95 45.95 45.13 253,200 45.25 33.75
06-06-01 45.10 45.81 45.08 275,600 45.45 33.90
06-05-31 45.92 46.11 44.55 497,800 44.99 33.55
06-05-30 46.55 46.91 45.95 203,300 46.15 34.42
06-05-26 45.66 46.51 45.65 208,900 46.23 34.48
Date Open High Low Vol Cls adjCls
06-05-25 46.30 46.30 45.41 223,800 45.80 34.16
06-05-24 46.15 46.66 45.11 234,000 46.14 34.41
06-05-23 46.90 47.04 45.71 255,200 46.15 34.42
06-05-22 47.40 47.54 46.65 220,200 46.99 35.04
06-05-19 47.61 47.73 46.91 317,600 47.49 35.42
06-05-18 47.35 47.40 46.55 605,700 47.36 35.32
06-05-17 46.23 47.64 45.78 486,300 47.22 35.22
06-05-16 46.30 46.44 45.38 337,000 46.22 34.47
06-05-15 44.80 46.80 44.58 311,600 46.55 34.72
Date Open High Low Vol Cls adjCls
06-05-12 44.03 44.61 43.97 167,500 44.30 33.04
06-05-11 46.44 46.44 44.01 486,700 44.25 33.00
06-05-10 46.35 46.53 45.75 120,000 46.24 34.48
06-05-09 46.92 46.98 46.18 233,400 46.71 34.84
06-05-08 45.65 47.25 45.65 786,100 47.09 35.12
06-05-05 46.00 46.10 45.37 194,800 45.65 34.04
06-05-04 45.84 46.49 45.50 269,000 45.81 34.16
06-05-03 45.15 46.00 45.15 334,200 45.59 34.00
06-05-02 45.50 45.50 44.63 168,100 45.23 33.73
Date Open High Low Vol Cls adjCls
06-05-01 45.90 46.49 45.20 556,500 45.36 33.83
06-04-28 44.25 45.23 44.15 204,000 45.20 33.71
06-04-27 44.71 44.85 44.20 728,800 44.20 32.96
06-04-26 45.20 45.52 44.38 618,200 44.71 33.34
06-04-25 44.11 45.06 44.00 644,700 44.78 33.40
06-04-24 44.30 44.35 43.80 404,000 44.11 32.90
06-04-21 44.55 44.75 44.00 288,700 44.22 32.98
06-04-20 44.15 44.59 43.95 441,900 44.21 32.97
06-04-19 44.20 44.20 43.70 241,500 44.15 32.93
Date Open High Low Vol Cls adjCls
06-04-18 44.30 44.73 43.46 446,900 44.12 32.90
06-04-17 46.20 46.62 44.10 1,080,400 44.40 33.11
06-04-13 47.00 47.90 45.38 1,071,500 47.00 35.05
06-04-12 47.75 48.09 47.54 301,300 48.00 35.80
06-04-11 48.55 48.55 47.43 323,400 47.48 35.41
06-04-10 49.05 49.22 48.39 295,200 48.51 36.18
06-04-07 50.30 50.64 49.04 398,700 49.05 36.58
06-04-06 49.85 50.31 49.53 277,000 50.30 37.51
06-04-05 49.59 50.21 49.59 435,100 50.03 37.31
Date Open High Low Vol Cls adjCls
06-04-04 49.50 49.78 49.23 203,600 49.59 36.98
06-04-03 48.95 49.81 48.92 248,400 49.60 36.99
06-03-31 49.40 49.45 48.50 492,300 48.85 36.43
06-03-30 49.21 49.69 49.02 260,400 49.14 36.65
06-03-29 48.50 49.60 47.83 425,900 49.32 36.78
06-03-28 49.06 49.26 47.56 454,400 47.96 35.77
06-03-27 48.30 49.30 48.20 383,500 49.25 36.73
06-03-24 48.60 48.75 47.48 412,500 48.10 35.87
06-03-23 48.40 49.24 48.39 298,100 48.40 36.10
Date Open High Low Vol Cls adjCls
06-03-22 48.40 48.53 48.06 278,500 48.41 36.10
06-03-21 48.75 48.88 48.15 545,700 48.34 36.05
06-03-20 49.52 49.95 48.41 621,200 48.85 36.43
06-03-17 51.40 51.53 49.60 639,000 49.60 36.99
06-03-16 50.68 51.15 50.51 846,500 51.15 38.15
06-03-15 51.40 51.40 50.30 833,400 50.72 37.83
06-03-14 51.49 51.50 49.75 1,755,200 51.17 38.16
06-03-13 53.18 53.18 49.21 2,731,400 51.55 38.45
06-03-10 51.93 53.24 51.80 218,900 53.24 39.57
Date Open High Low Vol Cls adjCls
06-03-09 52.28 52.43 51.92 148,900 51.93 38.60
06-03-08 52.50 52.60 52.23 79,900 52.40 38.95
06-03-07 52.87 53.07 52.49 148,600 52.58 39.08
06-03-06 54.31 54.31 52.88 69,200 52.99 39.39
06-03-03 55.05 55.05 54.30 36,300 54.30 40.36
06-03-02 55.25 55.48 54.90 42,500 55.19 41.02
06-03-01 55.37 55.66 54.72 70,500 55.33 41.12
06-02-28 56.04 56.12 55.26 54,500 55.27 41.08
06-02-27 55.82 56.34 55.77 44,700 55.98 41.61
Date Open High Low Vol Cls adjCls
06-02-24 56.04 56.17 55.88 41,800 55.96 41.59
06-02-23 56.20 56.56 56.06 93,900 56.12 41.71
06-02-22 54.25 56.33 54.25 92,900 56.31 41.85
06-02-21 54.90 54.90 53.87 79,200 54.28 40.34
06-02-17 55.03 55.58 54.55 48,600 54.93 40.83
06-02-16 55.40 55.74 54.92 55,500 54.97 40.86
06-02-15 55.75 55.92 55.40 35,700 55.53 41.27
06-02-14 55.72 56.30 55.54 66,200 55.83 41.50
06-02-13 55.50 55.85 55.30 50,400 55.66 41.37
Date Open High Low Vol Cls adjCls
06-02-10 55.00 55.59 54.90 72,700 55.40 41.18
06-02-09 54.70 55.06 54.55 62,100 54.89 40.80
06-02-08 55.34 55.55 55.00 58,000 55.00 40.88
06-02-07 54.50 55.56 54.44 118,200 55.14 40.98
06-02-06 55.05 55.15 54.16 77,300 54.34 40.39
06-02-03 55.16 55.41 55.00 70,700 55.17 41.01
06-02-02 55.55 55.55 54.71 103,500 55.41 41.18
06-02-01 56.35 56.59 55.45 111,100 55.75 41.44
06-01-31 56.12 56.63 56.11 90,700 56.50 41.99
Date Open High Low Vol Cls adjCls
06-01-30 56.50 56.93 56.09 118,300 56.31 41.85
06-01-27 56.51 56.73 56.00 101,700 56.54 42.02
06-01-26 56.00 56.65 55.88 132,200 56.50 41.99
06-01-25 57.80 57.80 55.80 327,100 56.35 41.88
06-01-24 58.41 58.50 57.60 59,600 58.05 43.15
06-01-23 57.78 58.51 57.78 31,200 58.31 43.34
06-01-20 58.15 58.24 57.80 45,700 57.84 42.99
06-01-19 58.51 58.78 58.23 49,300 58.40 43.41
06-01-18 58.85 58.87 58.41 59,200 58.53 43.50
Date Open High Low Vol Cls adjCls
06-01-17 59.05 59.16 58.70 64,700 58.85 43.74
06-01-13 58.70 59.48 58.70 66,400 59.30 44.08
06-01-12 58.58 59.04 58.50 74,500 58.90 43.78
06-01-11 58.93 58.93 58.41 67,800 58.76 43.67
06-01-10 58.90 59.02 58.37 59,300 59.01 43.86
06-01-09 59.14 59.25 58.80 46,400 59.25 44.04
06-01-06 58.56 58.89 57.98 64,300 58.89 43.77
06-01-05 58.90 59.17 58.35 51,700 58.74 43.66
06-01-04 59.38 59.64 58.60 98,200 58.96 43.82
Date Open High Low Vol Cls adjCls
06-01-03 59.20 59.40 58.05 136,700 59.40 44.15
05-12-30 59.08 59.26 58.90 59,800 59.10 43.93
05-12-29 58.65 59.34 58.59 68,300 59.26 44.05
05-12-28 58.49 58.83 58.27 48,500 58.80 43.70
05-12-27 58.41 58.95 58.26 128,200 58.50 43.48
05-12-23 56.30 58.40 56.30 325,400 58.39 43.40
05-12-22 57.58 57.60 56.36 111,400 56.53 42.02
05-12-21 57.80 58.09 57.36 58,700 57.43 42.69
05-12-20 58.05 58.43 57.60 32,600 57.80 42.96
Date Open High Low Vol Cls adjCls
05-12-19 57.39 58.19 57.33 75,700 58.08 43.17
05-12-16 57.95 58.35 57.41 64,700 57.49 42.73
05-12-15 58.66 58.99 57.45 120,500 57.72 42.90
05-12-14 59.05 59.35 58.33 68,900 58.46 43.45
05-12-13 58.41 59.55 58.36 92,800 59.09 43.79
05-12-12 58.14 58.75 58.14 163,700 58.43 43.30
05-12-09 59.00 59.49 58.28 76,200 58.35 43.24
05-12-08 59.75 59.85 59.02 76,500 59.12 43.81
05-12-07 59.90 60.70 59.75 98,600 60.00 44.46
Date Open High Low Vol Cls adjCls
05-12-06 59.95 60.15 59.64 60,000 60.01 44.47
05-12-05 60.92 60.93 60.00 68,100 60.29 44.67
05-12-02 61.45 61.54 60.80 49,700 61.16 45.32
05-12-01 61.61 62.30 61.42 82,800 61.55 45.61
05-11-30 62.05 62.38 61.15 53,600 61.61 45.65
05-11-29 62.05 62.85 62.05 86,400 62.30 46.16
05-11-28 63.16 63.16 61.84 63,700 61.90 45.87
05-11-25 63.37 63.45 62.99 27,900 63.28 46.89
05-11-23 63.80 63.90 63.42 46,600 63.62 47.14
Date Open High Low Vol Cls adjCls
05-11-22 64.75 64.75 63.66 41,100 64.00 47.42
05-11-21 65.14 65.73 64.68 52,600 64.91 48.10
05-11-18 64.35 65.50 64.35 39,600 65.38 48.45
05-11-17 64.71 64.77 63.80 37,000 64.41 47.73
05-11-16 64.62 65.02 64.62 23,100 64.77 47.99
05-11-15 65.50 65.50 64.30 60,800 64.82 48.03
05-11-14 66.33 66.46 65.60 50,400 66.17 49.03
05-11-11 66.25 66.46 65.86 26,100 66.29 49.12
05-11-10 65.05 66.45 64.86 42,100 66.29 49.12
Date Open High Low Vol Cls adjCls
05-11-09 64.64 65.30 64.50 28,300 65.20 48.31
05-11-08 65.10 65.10 64.10 82,700 64.78 48.00
05-11-07 64.86 65.78 64.86 59,100 65.50 48.54
05-11-04 65.30 65.34 65.04 32,300 65.11 48.25
05-11-03 64.99 65.66 64.99 57,400 65.55 48.57
05-11-02 64.14 65.39 64.14 80,600 65.10 48.24
05-11-01 62.50 64.25 62.28 111,200 64.14 47.53
05-10-31 62.28 63.27 62.28 80,900 62.68 46.45
05-10-28 62.37 62.70 62.20 42,600 62.53 46.33
Date Open High Low Vol Cls adjCls
05-10-27 62.50 62.50 62.10 82,700 62.25 46.13
05-10-26 62.55 62.75 62.05 72,300 62.70 46.46
05-10-25 62.35 62.48 61.97 63,800 62.46 46.28
05-10-24 61.90 62.59 61.90 45,500 62.59 46.38
05-10-21 62.25 62.29 61.70 97,300 62.06 45.99
05-10-20 62.90 62.91 62.20 75,800 62.40 46.24
05-10-19 62.59 63.20 61.98 217,200 63.01 46.69
05-10-18 64.59 64.59 63.24 73,700 63.29 46.90
05-10-17 64.39 64.39 63.80 86,400 64.09 47.49
Date Open High Low Vol Cls adjCls
05-10-14 63.84 64.50 63.20 65,900 64.38 47.71
05-10-13 62.51 64.00 62.45 75,700 63.76 47.25
05-10-12 63.45 63.45 62.67 91,000 62.76 46.50
05-10-11 63.90 64.20 63.30 107,000 63.60 47.13
05-10-10 64.00 64.08 63.90 56,200 64.01 47.43
05-10-07 64.07 64.14 63.85 46,200 64.00 47.42
05-10-06 63.60 64.10 63.54 45,900 64.07 47.48
05-10-05 64.07 64.23 63.70 120,900 63.77 47.25
05-10-04 64.91 65.60 64.18 48,400 64.22 47.59
Date Open High Low Vol Cls adjCls
05-10-03 65.08 65.45 64.90 56,700 64.91 48.10
05-09-30 63.00 65.70 63.00 615,700 65.23 48.34
05-09-29 63.30 63.30 62.80 49,000 62.86 46.58
05-09-28 63.19 63.34 62.82 44,400 63.23 46.85
05-09-27 62.25 63.21 62.22 72,800 63.13 46.78
05-09-26 62.30 63.31 62.15 87,900 62.50 46.31
05-09-23 62.22 62.37 61.66 41,400 61.98 45.93
05-09-22 61.75 62.50 61.75 68,500 62.34 46.19
05-09-21 63.01 63.01 61.38 179,700 61.80 45.79
Date Open High Low Vol Cls adjCls
05-09-20 64.50 65.16 62.74 147,600 63.01 46.69
05-09-19 65.48 66.25 63.96 90,600 64.45 47.76
05-09-16 65.24 65.49 65.15 20,200 65.28 48.37
05-09-15 65.00 65.49 65.00 32,100 65.49 48.53
05-09-14 65.50 65.64 64.51 34,700 64.82 48.03
05-09-13 66.84 66.84 65.06 64,100 65.42 48.48
05-09-12 66.64 66.84 66.05 43,900 66.83 49.52
05-09-09 66.45 66.85 66.43 32,500 66.82 49.38
05-09-08 66.75 66.80 66.00 27,100 66.35 49.03
Date Open High Low Vol Cls adjCls
05-09-07 66.46 66.91 66.42 17,900 66.89 49.43
05-09-06 65.97 67.05 65.97 31,000 66.71 49.30
05-09-02 66.25 66.25 65.57 46,400 65.77 48.60
05-09-01 66.00 66.78 66.00 49,900 66.39 49.06
05-08-31 65.75 66.20 65.75 71,400 66.20 48.92
05-08-30 66.25 66.28 65.46 33,700 65.75 48.59
05-08-29 65.01 66.25 64.99 37,300 66.22 48.94
05-08-26 64.75 65.23 64.62 50,900 65.00 48.03
05-08-25 64.90 65.05 64.26 51,100 64.65 47.78
Date Open High Low Vol Cls adjCls
05-08-24 65.17 65.51 64.87 50,500 65.00 48.03
05-08-23 66.12 66.23 65.30 40,900 65.30 48.26
05-08-22 65.40 66.01 65.07 42,000 66.00 48.77
05-08-19 65.14 65.39 65.01 24,200 65.15 48.15
05-08-18 66.41 66.41 65.00 35,200 65.10 48.11
05-08-17 66.97 67.40 66.35 30,500 66.40 49.07
05-08-16 67.28 67.35 66.00 53,200 66.97 49.49
05-08-15 65.50 67.44 65.47 89,700 67.08 49.57
05-08-12 64.70 65.40 64.61 66,700 65.37 48.31
Date Open High Low Vol Cls adjCls
05-08-11 64.98 65.24 64.80 35,500 64.94 47.99
05-08-10 64.80 65.56 64.80 33,800 64.98 48.02
05-08-09 65.02 65.65 64.91 67,800 65.00 48.03
05-08-08 65.18 65.20 65.01 14,200 65.02 48.05
05-08-05 65.70 65.70 65.05 52,600 65.35 48.29
05-08-04 66.00 66.11 65.55 48,200 65.76 48.60
05-08-03 66.00 66.17 66.00 22,100 66.05 48.81
05-08-02 65.92 66.28 65.86 26,100 66.00 48.77
05-08-01 66.60 66.60 65.44 21,500 65.67 48.53
Date Open High Low Vol Cls adjCls
05-07-29 66.62 66.75 66.20 44,500 66.55 49.18
05-07-28 67.03 67.41 66.53 44,100 66.87 49.42
05-07-27 66.80 67.20 66.47 54,700 67.13 49.61
05-07-26 66.05 66.85 66.00 32,400 66.75 49.33
05-07-25 66.00 66.33 66.00 37,000 66.05 48.81
05-07-22 64.46 65.70 64.42 36,700 65.69 48.54
05-07-21 65.90 65.90 64.33 91,400 64.47 47.64
05-07-20 65.60 66.34 65.60 50,700 66.30 49.00
05-07-19 65.44 65.78 65.12 77,200 65.76 48.60
Date Open High Low Vol Cls adjCls
05-07-18 66.32 66.39 65.38 49,600 65.41 48.34
05-07-15 67.50 67.73 65.68 58,200 66.32 49.01
05-07-14 67.78 68.40 67.08 64,500 67.22 49.68
05-07-13 66.70 67.78 66.66 127,000 67.78 50.09
05-07-12 67.05 67.42 66.41 44,600 66.50 49.14
05-07-11 66.48 67.41 66.33 59,600 67.23 49.68
05-07-08 65.91 66.64 65.78 82,700 66.53 49.17
05-07-07 66.00 66.17 65.44 58,600 65.91 48.71
05-07-06 66.38 66.86 66.12 43,300 66.25 48.96
Date Open High Low Vol Cls adjCls
05-07-05 65.45 66.75 65.45 33,700 66.39 49.06
05-07-01 65.30 66.53 65.30 28,200 65.50 48.40
05-06-30 64.90 66.02 64.90 38,000 65.44 48.36
05-06-29 65.93 65.94 64.75 100,600 64.82 47.90
05-06-28 64.88 66.10 64.88 41,500 65.90 48.70
05-06-27 65.45 65.58 64.83 42,800 64.98 48.02
05-06-24 65.54 66.34 65.28 121,900 65.39 48.32
05-06-23 67.45 67.45 65.50 71,700 65.52 48.42
05-06-22 67.38 67.75 66.85 71,100 67.36 49.78
Date Open High Low Vol Cls adjCls
05-06-21 68.20 68.33 66.11 78,700 67.58 49.94
05-06-20 66.60 68.19 66.60 38,000 67.96 50.22
05-06-17 67.70 67.80 66.41 43,700 66.41 49.08
05-06-16 67.55 68.16 67.33 48,200 67.36 49.78
05-06-15 68.18 68.50 67.03 84,200 67.39 49.80
05-06-14 67.56 68.00 67.40 24,600 67.68 50.02
05-06-13 67.51 67.95 67.15 43,700 67.55 49.92
05-06-10 68.01 68.19 67.55 49,500 67.55 49.79
05-06-09 68.20 68.45 67.71 28,300 68.01 50.13
Date Open High Low Vol Cls adjCls
05-06-08 68.67 68.90 67.87 45,100 68.08 50.18
05-06-07 69.30 69.30 68.30 48,500 68.42 50.43
05-06-06 69.40 69.40 68.90 27,800 69.12 50.94
05-06-03 69.75 69.80 69.29 55,100 69.50 51.22
05-06-02 68.98 69.40 68.35 41,700 69.25 51.04
05-06-01 69.07 69.59 68.60 30,700 69.04 50.88
05-05-31 70.14 70.38 69.00 39,700 69.00 50.86
05-05-27 69.25 70.19 69.25 42,100 70.00 51.59
05-05-26 69.41 69.73 68.70 118,800 69.40 51.15
Date Open High Low Vol Cls adjCls
05-05-25 69.84 70.17 69.40 32,200 69.40 51.15
05-05-24 69.90 70.25 69.69 36,500 69.69 51.36
05-05-23 69.68 70.21 69.55 35,400 70.01 51.60
05-05-20 69.50 69.66 69.25 50,300 69.55 51.26
05-05-19 70.06 70.13 69.11 39,400 69.12 50.94
05-05-18 70.58 70.73 69.55 49,900 69.81 51.45
05-05-17 69.75 70.39 69.40 30,100 70.18 51.72
05-05-16 69.25 70.10 69.25 49,200 70.00 51.59
05-05-13 69.65 69.75 69.18 39,200 69.60 51.30
Date Open High Low Vol Cls adjCls
05-05-12 70.20 70.84 69.45 38,900 69.56 51.27
05-05-11 71.08 71.08 69.70 43,500 69.94 51.55
05-05-10 70.30 71.40 70.00 60,200 70.83 52.20
05-05-09 69.53 70.45 69.03 61,200 70.45 51.92
05-05-06 69.81 69.98 69.08 56,900 69.49 51.22
05-05-05 70.73 70.73 69.43 71,500 69.61 51.30
05-05-04 70.33 71.02 70.27 50,300 70.83 52.20
05-05-03 71.41 71.41 69.66 56,500 70.08 51.65
05-05-02 70.70 71.29 70.20 45,300 71.16 52.45
Date Open High Low Vol Cls adjCls
05-04-29 71.28 71.54 70.24 54,900 70.70 52.11
05-04-28 70.64 71.57 70.58 37,700 71.38 52.61
05-04-27 71.20 71.20 70.50 44,100 70.82 52.20
05-04-26 71.60 72.01 71.15 27,900 71.62 52.79
05-04-25 71.21 71.91 70.66 56,100 71.74 52.87
05-04-22 72.90 72.90 70.45 156,500 71.15 52.44
05-04-21 73.47 74.00 72.90 38,400 73.00 53.80
05-04-20 73.05 73.64 72.86 63,100 73.39 54.09
05-04-19 74.00 74.30 72.20 79,100 73.01 53.81
Date Open High Low Vol Cls adjCls
05-04-18 74.25 74.31 73.12 73,900 73.99 54.53
05-04-15 74.00 75.14 73.95 81,000 74.50 54.91
05-04-14 73.00 75.85 72.95 182,500 74.37 54.81
05-04-13 72.90 73.65 72.89 38,900 72.89 53.72
05-04-12 73.55 73.55 72.50 59,800 72.92 53.74
05-04-11 73.90 74.13 73.69 52,000 73.70 54.32
05-04-08 74.58 74.58 73.70 17,500 73.70 54.32
05-04-07 74.89 74.96 73.93 23,100 74.70 55.06
05-04-06 74.91 75.19 74.80 37,800 74.85 55.17
Date Open High Low Vol Cls adjCls
05-04-05 74.00 75.00 73.95 61,800 74.91 55.21
05-04-04 74.15 74.15 73.85 42,700 74.00 54.54
05-04-01 74.00 74.32 73.80 72,200 74.01 54.55
05-03-31 74.05 74.23 72.75 129,900 74.16 54.66
05-03-30 74.10 74.20 73.76 49,600 74.19 54.68
05-03-29 74.85 75.15 74.16 29,600 74.25 54.72
05-03-28 74.35 75.05 74.30 28,500 75.05 55.31
05-03-24 75.03 75.03 74.25 35,500 74.50 54.91
05-03-23 74.98 75.19 74.38 38,400 75.03 55.30
Date Open High Low Vol Cls adjCls
05-03-22 75.42 76.05 75.08 20,300 75.08 55.34
05-03-21 74.90 75.64 74.90 26,000 75.35 55.54
05-03-18 75.57 75.60 74.80 32,200 74.80 55.13
05-03-17 74.28 75.49 74.28 40,600 75.47 55.62
05-03-16 74.00 74.52 73.76 43,700 74.48 54.89
05-03-15 74.36 74.65 74.15 57,700 74.20 54.69
05-03-14 73.67 74.36 73.60 54,000 74.26 54.73
05-03-11 73.54 73.91 73.44 51,000 73.55 54.11
05-03-10 74.06 74.15 73.42 24,200 73.44 54.03
Date Open High Low Vol Cls adjCls
05-03-09 74.04 74.05 73.68 36,800 73.94 54.40
05-03-08 73.97 74.12 73.95 30,200 74.01 54.45
05-03-07 74.00 74.21 73.90 33,300 74.07 54.50
05-03-04 73.23 74.08 73.23 35,000 73.95 54.41
05-03-03 73.60 73.64 73.02 22,100 73.03 53.73
05-03-02 73.00 73.55 73.00 43,900 73.36 53.97
05-03-01 72.52 73.02 72.52 54,100 72.98 53.69
05-02-28 72.57 72.75 72.45 82,900 72.54 53.37
05-02-25 72.30 72.62 72.30 38,600 72.47 53.32
Date Open High Low Vol Cls adjCls
05-02-24 71.45 72.31 70.98 51,400 72.30 53.19
05-02-23 71.70 71.94 71.46 29,700 71.55 52.64
05-02-22 72.75 72.80 71.70 21,400 71.84 52.85
05-02-18 72.60 73.34 72.60 34,500 72.90 53.63
05-02-17 72.69 73.09 72.67 21,600 72.67 53.47
05-02-16 73.25 73.41 72.60 68,700 72.70 53.49
05-02-15 73.05 73.35 72.91 62,900 73.35 53.97
05-02-14 73.20 73.35 73.07 33,700 73.10 53.78
05-02-11 73.06 73.38 73.06 29,900 73.34 53.96
Date Open High Low Vol Cls adjCls
05-02-10 73.00 73.18 73.00 39,000 73.06 53.75
05-02-09 73.50 73.57 73.00 17,700 73.02 53.72
05-02-08 73.20 73.55 73.05 34,300 73.55 54.11
05-02-07 73.10 73.59 73.10 16,300 73.29 53.92
05-02-04 73.20 73.25 73.03 39,900 73.16 53.83
05-02-03 72.23 73.75 72.16 119,300 73.10 53.78
05-02-02 71.50 72.62 71.20 99,900 72.40 53.27
05-02-01 70.13 71.71 70.13 69,400 71.71 52.76
05-01-31 70.28 70.80 69.93 55,600 69.93 51.45
Date Open High Low Vol Cls adjCls
05-01-28 70.85 71.02 70.48 39,300 70.48 51.85
05-01-27 70.50 70.89 70.34 59,500 70.60 51.94
05-01-26 70.55 70.55 69.91 73,300 70.50 51.87
05-01-25 70.80 70.80 70.50 60,800 70.55 51.91
05-01-24 70.69 70.69 70.56 54,200 70.65 51.98
05-01-21 70.29 70.60 70.29 65,700 70.59 51.93
05-01-20 70.50 70.85 70.25 25,100 70.29 51.71
05-01-19 71.00 71.00 70.64 27,500 70.64 51.97
05-01-18 69.85 70.95 69.64 40,300 70.95 52.20
Date Open High Low Vol Cls adjCls
05-01-14 70.08 70.19 69.75 21,600 69.75 51.32
05-01-13 69.92 70.52 69.80 81,800 70.08 51.56
05-01-12 70.35 70.35 69.75 35,900 69.80 51.35
05-01-11 70.35 70.48 69.62 77,400 70.44 51.82
05-01-10 70.35 70.50 70.14 31,400 70.25 51.68
05-01-07 70.70 70.80 70.35 21,600 70.54 51.90
05-01-06 70.12 70.86 70.12 34,300 70.53 51.89
05-01-05 71.30 71.36 70.37 42,300 70.37 51.77
05-01-04 70.90 71.45 70.90 47,800 71.33 52.48
Date Open High Low Vol Cls adjCls
05-01-03 71.63 71.76 70.75 37,900 71.01 52.24
04-12-31 71.60 71.99 71.48 15,000 71.81 52.83
04-12-30 71.50 71.91 71.50 14,800 71.74 52.78
04-12-29 71.20 71.86 71.20 25,000 71.60 52.68
04-12-28 71.00 71.75 70.90 26,400 71.45 52.57
04-12-27 70.90 71.28 70.70 19,600 71.15 52.35
04-12-23 71.05 71.18 70.70 24,600 70.90 52.16
04-12-22 70.35 71.41 70.35 44,000 71.24 52.41
04-12-21 69.90 70.48 69.90 102,600 70.47 51.85
Date Open High Low Vol Cls adjCls
04-12-20 71.35 71.35 69.98 24,700 70.06 51.55
04-12-17 71.50 71.57 71.20 33,700 71.21 52.39
04-12-16 71.35 71.70 71.26 34,800 71.45 52.57
04-12-15 71.00 71.45 70.80 32,500 71.45 52.57
04-12-14 70.75 71.35 70.75 44,600 71.10 52.31
04-12-13 69.92 70.83 69.92 55,600 70.67 51.99
04-12-10 70.15 70.20 69.70 53,800 70.06 51.45
04-12-09 69.90 70.53 69.68 59,300 70.05 51.44
04-12-08 70.15 70.20 69.57 21,100 69.75 51.22
Date Open High Low Vol Cls adjCls
04-12-07 70.25 70.65 69.94 38,500 70.22 51.57
04-12-06 70.95 71.05 70.21 55,100 70.33 51.65
04-12-03 71.25 71.33 70.90 51,800 71.32 52.37
04-12-02 70.42 71.30 69.86 71,300 71.30 52.36
04-12-01 69.90 70.50 69.84 44,700 70.30 51.63
04-11-30 70.70 70.90 70.10 27,500 70.10 51.48
04-11-29 70.82 71.00 70.26 19,200 70.80 51.99
04-11-26 70.84 70.97 70.60 11,200 70.92 52.08
04-11-24 70.80 71.07 70.70 22,400 70.90 52.07
Date Open High Low Vol Cls adjCls
04-11-23 70.30 70.90 69.83 32,900 70.90 52.07
04-11-22 70.00 71.10 69.93 37,600 70.42 51.71
04-11-19 70.51 70.54 69.92 26,400 69.94 51.36
04-11-18 71.57 71.60 70.52 67,200 70.57 51.82
04-11-17 72.07 72.60 71.50 55,700 71.51 52.51
04-11-16 72.00 72.36 72.00 30,300 72.17 53.00
04-11-15 71.73 71.85 71.60 21,100 71.85 52.76
04-11-12 71.50 71.85 71.05 23,000 71.85 52.76
04-11-11 71.72 72.00 71.53 19,400 71.65 52.62
Date Open High Low Vol Cls adjCls
04-11-10 71.30 71.99 71.22 63,800 71.75 52.69
04-11-09 70.92 71.35 70.92 33,400 71.35 52.40
04-11-08 71.00 71.10 70.86 26,200 71.00 52.14
04-11-05 69.97 71.06 69.91 45,900 71.01 52.15
04-11-04 68.85 69.97 68.80 22,400 69.97 51.38
04-11-03 68.72 68.95 68.62 46,700 68.94 50.63
04-11-02 69.45 69.78 68.70 47,400 68.72 50.47
04-11-01 69.60 69.60 69.27 26,400 69.39 50.96
04-10-29 69.83 69.83 69.45 66,300 69.50 51.04
Date Open High Low Vol Cls adjCls
04-10-28 70.00 70.50 69.86 35,300 69.95 51.37
04-10-27 69.00 70.35 69.00 37,100 70.07 51.46
04-10-26 68.90 70.44 68.74 65,600 70.00 51.41
04-10-25 67.41 69.00 67.14 64,100 68.80 50.52
04-10-22 68.13 68.20 67.26 25,000 67.31 49.43
04-10-21 68.25 68.41 67.92 26,900 68.03 49.96
04-10-20 68.65 68.65 68.02 17,000 68.09 50.00
04-10-19 69.05 69.11 68.37 17,800 68.52 50.32
04-10-18 68.83 69.15 68.22 30,500 69.15 50.78
Date Open High Low Vol Cls adjCls
04-10-15 68.82 69.05 68.67 25,900 68.83 50.55
04-10-14 69.31 69.44 68.80 22,900 68.89 50.59
04-10-13 70.00 70.00 69.15 36,000 69.31 50.90
04-10-12 70.20 70.30 69.80 35,300 70.18 51.54
04-10-11 71.09 71.13 70.40 17,400 70.60 51.85
04-10-08 71.06 71.20 70.95 15,000 71.19 52.28
04-10-07 71.16 71.32 71.10 26,300 71.16 52.26
04-10-06 71.03 71.48 70.87 19,900 71.26 52.33
04-10-05 70.47 71.15 70.41 14,900 71.15 52.25
Date Open High Low Vol Cls adjCls
04-10-04 71.15 71.40 70.49 20,300 70.49 51.77
04-10-01 70.71 71.20 70.65 25,000 71.20 52.29
04-09-30 69.85 70.85 69.85 33,700 70.83 52.01
04-09-29 69.70 70.27 69.70 18,800 69.91 51.34
04-09-28 68.67 69.95 68.61 40,400 69.80 51.26
04-09-27 69.60 69.62 68.20 20,500 68.57 50.36
04-09-24 68.68 69.49 68.68 24,400 69.36 50.94
04-09-23 69.47 69.61 68.63 24,400 68.78 50.51
04-09-22 70.30 70.30 69.50 22,400 69.67 51.16
Date Open High Low Vol Cls adjCls
04-09-21 69.83 70.40 69.44 33,800 70.40 51.70
04-09-20 70.00 71.00 69.71 66,100 69.78 51.24
04-09-17 72.32 72.32 69.75 60,200 69.75 51.22
04-09-16 71.50 72.36 71.50 18,800 72.31 53.10
04-09-15 72.44 72.57 71.69 28,200 71.75 52.69
04-09-14 72.80 72.80 72.20 19,400 72.36 53.14
04-09-13 72.65 72.77 72.16 23,100 72.60 53.31
04-09-10 72.84 72.94 72.66 15,500 72.66 53.26
04-09-09 72.86 73.03 72.73 15,300 72.94 53.47
Date Open High Low Vol Cls adjCls
04-09-08 72.64 72.90 72.39 22,800 72.76 53.34
04-09-07 72.45 73.10 72.42 33,900 72.79 53.36
04-09-03 72.19 72.40 72.05 12,300 72.32 53.01
04-09-02 71.45 72.25 71.45 20,300 72.25 52.96
04-09-01 71.60 72.13 71.47 23,600 71.60 52.49
04-08-31 71.78 72.10 71.61 19,800 71.70 52.56
04-08-30 72.08 72.25 71.80 11,500 71.90 52.71
04-08-27 71.70 72.42 71.60 16,600 72.00 52.78
04-08-26 71.25 72.04 71.19 19,700 71.80 52.63
Date Open High Low Vol Cls adjCls
04-08-25 71.70 71.92 71.39 13,600 71.39 52.33
04-08-24 71.35 72.28 71.35 46,800 71.60 52.49
04-08-23 72.10 72.12 71.60 17,000 71.60 52.49
04-08-20 70.70 72.13 70.40 49,600 72.05 52.82
04-08-19 70.78 71.24 70.69 21,800 70.79 51.89
04-08-18 70.10 70.78 70.00 18,600 70.78 51.89
04-08-17 69.58 70.29 69.58 27,100 70.22 51.47
04-08-16 68.50 69.55 68.49 29,300 69.55 50.98
04-08-13 69.55 69.55 68.39 15,000 68.40 50.14
Date Open High Low Vol Cls adjCls
04-08-12 69.10 69.50 69.10 23,100 69.40 50.87
04-08-11 69.00 69.25 69.00 29,000 69.20 50.73
04-08-10 68.20 69.15 68.20 14,500 69.11 50.66
04-08-09 69.00 69.00 67.50 35,100 68.20 49.99
04-08-06 70.50 70.50 68.90 23,500 69.10 50.65
04-08-05 70.35 70.96 70.35 9,700 70.63 51.78
04-08-04 71.09 71.15 70.25 20,400 70.26 51.50
04-08-03 71.10 71.13 70.95 47,800 71.09 52.11
04-08-02 68.82 71.15 68.82 45,700 71.15 52.16
Date Open High Low Vol Cls adjCls
04-07-30 69.70 69.82 68.88 41,400 68.95 50.54
04-07-29 69.72 70.00 69.62 19,800 69.62 51.03
04-07-28 69.99 69.99 69.60 45,500 69.60 51.02
04-07-27 70.30 70.30 69.83 23,100 69.99 51.31
04-07-26 71.03 71.03 69.33 42,900 70.23 51.48
04-07-23 70.20 71.04 69.97 31,700 71.03 52.07
04-07-22 71.67 71.67 69.98 50,100 70.15 51.42
04-07-21 72.29 72.37 71.80 12,500 71.87 52.68
04-07-20 71.41 72.45 71.26 26,400 72.41 53.08
Date Open High Low Vol Cls adjCls
04-07-19 71.70 71.87 71.30 31,700 71.46 52.38
04-07-16 70.95 71.70 70.95 39,700 71.60 52.49
04-07-15 70.26 71.39 70.26 61,600 71.39 52.33
04-07-14 70.33 70.33 69.86 42,900 70.01 51.32
04-07-13 70.42 70.60 70.25 20,800 70.33 51.56
04-07-12 70.33 70.84 70.12 22,700 70.27 51.51
04-07-09 70.45 70.53 70.26 34,800 70.30 51.53
04-07-08 70.00 70.30 69.93 90,100 70.29 51.53
04-07-07 69.75 69.79 69.59 81,900 69.76 51.14
Date Open High Low Vol Cls adjCls
04-07-06 69.90 70.00 69.80 22,200 69.87 51.22
04-07-02 69.77 70.09 69.74 18,300 70.01 51.32
04-07-01 70.05 70.05 69.85 24,900 69.89 51.23
04-06-30 69.92 70.15 69.78 24,400 70.15 51.42
04-06-29 70.45 70.52 69.91 33,800 69.99 51.31
04-06-28 69.51 70.55 69.42 35,000 70.35 51.57
04-06-25 69.60 69.69 69.43 35,800 69.60 51.02
04-06-24 69.35 69.52 69.06 18,400 69.51 50.95
04-06-23 69.40 69.70 69.00 38,600 69.51 50.95
Date Open High Low Vol Cls adjCls
04-06-22 69.52 69.52 68.90 44,000 69.20 50.73
04-06-21 69.67 69.72 69.26 23,500 69.72 51.11
04-06-18 69.51 69.94 69.19 40,200 69.64 51.05
04-06-17 69.65 69.84 69.61 14,700 69.76 51.14
04-06-16 70.50 70.51 69.61 29,500 69.75 51.13
04-06-15 69.80 70.90 69.71 35,600 70.60 51.75
04-06-14 69.81 70.15 69.80 35,700 69.89 51.23
04-06-10 70.50 70.57 69.77 30,200 69.93 51.17
04-06-09 69.99 70.69 69.99 19,000 70.65 51.70
Date Open High Low Vol Cls adjCls
04-06-08 70.70 70.70 69.61 52,100 69.91 51.16
04-06-07 70.10 70.73 69.94 14,900 70.70 51.74
04-06-04 70.20 70.41 70.13 8,100 70.21 51.38
04-06-03 70.50 70.54 69.96 11,100 70.01 51.23
04-06-02 70.20 70.75 69.95 22,200 70.38 51.50
04-06-01 70.10 70.31 69.81 20,800 70.10 51.30
04-05-28 70.31 70.65 70.02 13,600 70.02 51.24
04-05-27 70.06 70.92 70.05 27,100 70.40 51.52
04-05-26 70.70 71.00 69.80 24,400 69.96 51.20
Date Open High Low Vol Cls adjCls
04-05-25 69.90 70.80 69.85 19,300 70.80 51.81
04-05-24 69.60 69.96 69.36 28,800 69.96 51.20
04-05-21 69.85 69.85 69.55 22,600 69.84 51.11
04-05-20 69.70 69.85 69.64 19,700 69.80 51.08
04-05-19 69.98 69.98 69.65 31,400 69.85 51.12
04-05-18 69.50 70.10 69.42 46,400 69.95 51.19
04-05-17 69.75 69.75 69.10 41,800 69.20 50.64
04-05-14 69.80 70.05 69.40 32,400 69.88 51.14
04-05-13 69.85 70.09 69.79 43,500 69.90 51.15
Date Open High Low Vol Cls adjCls
04-05-12 69.90 70.07 69.57 72,900 69.95 51.19
04-05-11 69.77 70.21 69.73 100,000 70.06 51.27
04-05-10 70.14 70.15 69.80 51,900 69.97 51.20
04-05-07 70.10 70.18 69.85 43,200 70.15 51.34
04-05-06 70.90 70.90 69.74 80,600 69.99 51.22
04-05-05 71.40 71.60 70.89 22,700 70.89 51.88
04-05-04 72.35 72.38 71.40 48,400 71.53 52.34
04-05-03 71.00 72.55 70.90 43,100 72.55 53.09
04-04-30 72.05 72.11 70.90 20,400 71.00 51.96
Date Open High Low Vol Cls adjCls
04-04-29 72.42 72.82 71.99 18,200 72.15 52.80
04-04-28 72.70 72.82 71.89 34,000 72.82 53.29
04-04-27 72.87 73.27 72.72 24,600 72.80 53.27
04-04-26 73.20 73.25 72.80 26,700 72.99 53.41
04-04-23 73.80 73.84 73.01 33,700 73.26 53.61
04-04-22 73.10 74.17 73.10 58,700 73.75 53.97
04-04-21 72.90 73.00 72.28 33,700 73.00 53.42
04-04-20 71.75 73.60 71.65 53,400 73.01 53.43
04-04-19 71.40 72.16 71.06 70,000 71.55 52.36
Date Open High Low Vol Cls adjCls
04-04-16 70.55 71.84 70.55 75,600 71.00 51.96
04-04-15 71.70 71.70 70.29 29,600 70.31 51.45
04-04-14 71.05 71.50 71.05 13,600 71.50 52.32
04-04-13 70.90 71.88 70.90 47,800 71.20 52.10
04-04-12 71.20 71.75 70.57 69,800 70.65 51.70
04-04-08 71.48 71.48 71.06 66,700 71.10 52.03
04-04-07 72.02 72.17 71.25 75,300 71.40 52.25
04-04-06 73.05 73.05 72.01 31,400 72.01 52.70
04-04-05 73.16 73.32 72.72 41,600 72.80 53.27
Date Open High Low Vol Cls adjCls
04-04-02 73.85 74.38 72.85 84,700 73.21 53.57
04-04-01 71.13 73.70 71.13 84,400 73.55 53.82
04-03-31 71.15 71.29 71.00 64,300 71.04 51.99
04-03-30 71.00 71.80 71.00 52,900 71.37 52.23
04-03-29 69.58 71.13 69.58 117,200 71.00 51.96
04-03-26 69.57 69.75 69.31 31,400 69.45 50.82
04-03-25 69.95 69.99 69.63 20,200 69.73 51.03
04-03-24 70.00 70.05 69.59 23,100 69.80 51.08
04-03-23 69.77 70.09 69.77 52,500 69.93 51.17
Date Open High Low Vol Cls adjCls
04-03-22 70.70 70.95 69.62 58,300 69.92 51.17
04-03-19 70.30 70.51 70.28 36,100 70.51 51.60
04-03-18 69.94 70.30 69.68 40,900 70.30 51.44
04-03-17 69.23 70.40 69.22 39,300 69.84 51.11
04-03-16 68.88 69.17 68.32 33,900 69.07 50.54
04-03-15 68.76 69.65 68.75 67,300 68.78 50.33
04-03-12 68.32 69.15 67.50 55,700 68.85 50.30
04-03-11 69.32 69.32 68.50 43,300 68.55 50.08
04-03-10 69.40 69.60 69.13 34,500 69.32 50.64
Date Open High Low Vol Cls adjCls
04-03-09 69.70 69.80 69.30 42,200 69.32 50.64
04-03-08 69.00 69.69 69.00 37,700 69.50 50.77
04-03-05 68.40 68.90 68.12 86,500 68.90 50.33
04-03-04 68.98 69.10 67.90 95,800 68.33 49.92
04-03-03 68.88 68.88 68.75 65,700 68.84 50.29
04-03-02 69.00 69.00 68.65 50,800 68.68 50.17
04-03-01 68.65 69.07 68.20 92,600 68.85 50.30
04-02-27 69.05 69.07 68.58 65,300 68.58 50.10
04-02-26 69.00 69.16 68.86 48,300 69.00 50.41
Date Open High Low Vol Cls adjCls
04-02-25 69.50 69.55 68.96 49,300 68.96 50.38
04-02-24 69.58 69.92 69.41 50,300 69.41 50.71
04-02-23 70.64 71.00 69.48 62,200 69.52 50.79
04-02-20 70.90 70.95 70.34 38,100 70.46 51.47
04-02-19 71.00 71.02 70.85 126,800 70.94 51.82
04-02-18 70.70 71.13 70.70 124,300 70.91 51.80
04-02-17 70.35 70.90 70.30 122,900 70.82 51.74
04-02-13 70.40 70.45 70.15 47,700 70.25 51.32
04-02-12 70.95 70.95 70.24 72,700 70.35 51.39
Date Open High Low Vol Cls adjCls
04-02-11 70.35 71.09 70.35 43,600 70.90 51.79
04-02-10 70.12 70.75 70.12 20,500 70.45 51.46
04-02-09 69.09 70.20 69.09 123,600 70.20 51.28
04-02-06 69.00 69.29 68.80 17,500 69.00 50.41
04-02-05 69.23 69.23 68.66 15,800 68.99 50.40
04-02-04 69.92 69.92 68.95 23,600 69.18 50.54
04-02-03 71.00 71.00 69.65 24,700 69.77 50.97
04-02-02 70.68 71.10 70.45 50,200 70.96 51.84
04-01-30 69.95 72.05 69.90 71,300 70.98 51.85
Date Open High Low Vol Cls adjCls
04-01-29 69.68 70.25 69.39 80,500 70.05 51.17
04-01-28 70.79 70.79 70.40 23,700 70.41 51.44
04-01-27 70.80 70.80 70.50 21,700 70.79 51.71
04-01-26 71.18 71.18 70.60 14,200 70.90 51.79
04-01-23 71.40 71.40 70.30 78,500 71.30 52.09
04-01-22 70.54 71.65 70.54 82,300 71.51 52.24
04-01-21 69.91 70.54 69.77 24,500 70.54 51.53
04-01-20 70.03 70.17 70.00 22,100 70.00 51.14
04-01-16 70.08 70.22 70.08 19,200 70.17 51.26
Date Open High Low Vol Cls adjCls
04-01-15 70.43 70.43 69.66 18,700 69.89 51.06
04-01-14 69.80 70.41 69.80 28,500 70.34 51.38
04-01-13 69.25 69.87 69.06 41,200 69.87 51.04
04-01-12 69.15 69.24 68.69 24,800 69.24 50.58
04-01-09 70.00 70.00 69.17 30,600 69.23 50.57
04-01-08 70.45 70.45 70.06 18,000 70.10 51.21
04-01-07 70.16 70.57 70.10 67,500 70.29 51.35
04-01-06 70.00 70.47 69.78 38,600 70.16 51.25
04-01-05 69.05 70.13 69.05 31,600 70.13 51.23
Date Open High Low Vol Cls adjCls
04-01-02 68.95 69.30 68.69 22,600 68.80 50.26
03-12-31 70.14 70.14 68.80 40,600 68.80 50.26
03-12-30 69.65 70.10 69.50 36,100 69.94 51.09
03-12-29 68.00 69.80 67.95 43,000 69.80 50.99
03-12-26 67.80 68.03 67.80 8,900 67.99 49.67
03-12-24 67.88 68.01 67.70 9,800 67.70 49.46
03-12-23 68.10 68.30 67.97 41,400 67.98 49.66
03-12-22 67.56 68.15 67.56 31,200 67.96 49.65
03-12-19 68.10 68.17 67.73 24,800 67.74 49.49
Date Open High Low Vol Cls adjCls
03-12-18 66.75 68.27 66.75 42,600 68.25 49.86
03-12-17 67.40 67.40 66.12 28,600 66.75 48.76
03-12-16 67.18 67.33 67.14 19,300 67.31 49.17
03-12-15 66.84 67.68 66.77 48,100 67.03 48.97
03-12-12 66.90 66.90 66.59 19,100 66.60 48.57
03-12-11 65.81 66.72 65.81 53,300 66.72 48.66
03-12-10 65.61 66.24 65.61 81,200 65.96 48.11
03-12-09 65.95 66.03 65.60 16,100 65.61 47.85
03-12-08 65.83 66.00 65.70 28,700 65.80 47.99
Date Open High Low Vol Cls adjCls
03-12-05 66.20 66.20 65.70 16,100 65.74 47.94
03-12-04 66.50 66.50 65.86 56,400 66.12 48.22
03-12-03 66.83 67.00 66.46 33,100 66.46 48.47
03-12-02 67.00 67.15 66.73 68,800 66.74 48.67
03-12-01 66.49 67.25 66.44 78,600 67.06 48.91
03-11-28 65.90 66.40 65.90 9,500 66.40 48.43
03-11-26 66.25 66.25 65.66 25,400 65.98 48.12
03-11-25 65.82 66.22 65.82 31,100 66.10 48.21
03-11-24 65.68 66.05 65.21 45,800 65.92 48.08
Date Open High Low Vol Cls adjCls
03-11-21 65.89 66.00 65.40 39,400 65.59 47.84
03-11-20 65.65 65.98 65.60 31,900 65.79 47.98
03-11-19 66.21 66.31 65.76 29,100 65.77 47.97
03-11-18 66.45 66.85 66.20 25,300 66.20 48.28
03-11-17 66.62 66.85 66.50 39,500 66.85 48.75
03-11-14 66.83 67.00 66.40 24,700 66.50 48.50
03-11-13 65.95 66.94 65.85 52,300 66.83 48.74
03-11-12 66.11 66.34 65.85 26,500 65.85 48.02
03-11-11 66.70 66.70 66.08 33,900 66.11 48.21
Date Open High Low Vol Cls adjCls
03-11-10 66.25 66.60 66.00 56,300 66.60 48.57
03-11-07 65.75 66.30 65.75 43,300 66.30 48.35
03-11-06 65.25 65.61 64.95 77,400 65.60 47.84
03-11-05 64.38 65.21 64.30 76,300 65.20 47.55
03-11-04 65.25 65.43 64.25 62,700 64.38 46.95
03-11-03 64.70 65.49 64.70 49,000 65.40 47.70
03-10-31 64.85 65.05 64.70 34,800 64.70 47.19
03-10-30 64.95 65.35 64.75 61,800 64.90 47.33
03-10-29 65.15 65.34 64.90 37,700 64.90 47.33
Date Open High Low Vol Cls adjCls
03-10-28 65.05 66.00 64.99 60,200 65.15 47.51
03-10-27 64.85 65.66 64.85 63,400 65.15 47.51
03-10-24 63.18 64.95 63.18 119,700 64.77 47.24
03-10-23 63.45 63.59 63.27 45,600 63.28 46.15
03-10-22 62.97 63.48 62.50 56,500 63.30 46.17
03-10-21 62.30 62.85 62.00 41,800 62.85 45.84
03-10-20 62.24 62.35 62.00 27,300 62.20 45.36
03-10-17 62.37 62.46 61.95 45,900 62.11 45.30
03-10-16 62.75 62.83 62.36 25,300 62.46 45.55
Date Open High Low Vol Cls adjCls
03-10-15 62.63 62.80 62.45 36,400 62.65 45.69
03-10-14 62.48 63.24 62.44 82,900 62.53 45.60
03-10-13 62.10 62.18 61.78 25,000 62.18 45.35
03-10-10 62.40 62.40 61.30 57,300 62.18 45.35
03-10-09 62.25 62.99 62.25 39,600 62.40 45.51
03-10-08 61.80 62.20 61.80 51,400 62.10 45.29
03-10-07 61.60 61.94 61.51 49,800 61.80 45.07
03-10-06 60.63 61.67 60.57 46,400 61.65 44.96
03-10-03 60.38 61.24 60.38 59,800 60.45 44.09
Date Open High Low Vol Cls adjCls
03-10-02 60.00 60.41 60.00 55,600 60.20 43.90
03-10-01 59.35 60.25 59.35 55,300 59.99 43.75
03-09-30 59.70 59.95 59.35 57,800 59.48 43.38
03-09-29 59.90 60.16 59.60 52,600 59.62 43.48
03-09-26 60.70 60.70 59.86 48,700 60.05 43.79
03-09-25 61.25 61.29 60.64 65,900 60.83 44.36
03-09-24 61.95 62.01 60.85 85,300 61.20 44.63
03-09-23 62.09 62.15 61.98 88,400 61.98 45.20
03-09-22 62.00 62.13 61.75 103,800 62.10 45.29
Date Open High Low Vol Cls adjCls
03-09-19 61.20 62.02 61.09 56,300 61.86 45.12
03-09-18 60.68 61.00 60.60 57,600 60.95 44.45
03-09-17 60.74 60.74 60.40 47,600 60.60 44.20
03-09-16 60.50 61.31 60.40 35,200 60.99 44.48
03-09-15 60.93 61.12 60.47 38,900 60.48 44.11
03-09-12 61.11 61.24 60.65 59,000 61.05 44.52
03-09-11 60.40 61.33 60.38 51,100 61.33 44.73
03-09-10 60.10 60.50 59.63 120,100 60.36 44.02
03-09-09 59.90 60.20 59.65 90,400 59.95 43.72
Date Open High Low Vol Cls adjCls
03-09-08 59.60 59.83 59.43 88,800 59.75 43.58
03-09-05 60.61 60.61 59.70 36,600 59.76 43.50
03-09-04 60.65 60.65 60.20 37,700 60.36 43.94
03-09-03 60.25 60.60 60.20 28,100 60.50 44.04
03-09-02 59.75 60.74 59.75 83,800 60.13 43.77
03-08-29 59.26 60.00 59.18 23,100 59.72 43.47
03-08-28 58.90 59.30 58.81 63,500 59.26 43.14
03-08-27 59.25 59.25 58.40 85,600 59.00 42.95
03-08-26 59.15 59.15 58.50 75,100 59.15 43.06
Date Open High Low Vol Cls adjCls
03-08-25 58.61 59.24 58.55 77,600 59.24 43.12
03-08-22 58.81 58.95 58.42 84,900 58.81 42.81
03-08-21 58.30 58.82 58.30 28,900 58.80 42.80
03-08-20 58.07 58.41 57.94 58,500 58.30 42.44
03-08-19 57.87 57.96 57.52 41,100 57.67 41.98
03-08-18 57.58 57.85 57.50 43,700 57.80 42.08
03-08-15 57.37 57.75 57.37 53,500 57.50 41.86
03-08-14 57.07 57.70 57.00 36,100 57.37 41.76
03-08-13 56.40 56.90 56.26 61,000 56.87 41.40
Date Open High Low Vol Cls adjCls
03-08-12 56.50 56.55 56.32 50,300 56.40 41.06
03-08-11 56.45 56.50 56.32 84,200 56.41 41.06
03-08-08 56.60 56.60 56.17 67,500 56.38 41.04
03-08-07 55.94 56.45 55.90 128,400 56.45 41.09
03-08-06 56.20 56.50 55.70 54,400 55.85 40.66
03-08-05 56.57 56.57 55.58 96,800 56.00 40.77
03-08-04 56.53 56.57 56.02 41,200 56.47 41.11
03-08-01 57.25 57.25 56.45 61,100 56.71 41.28
03-07-31 57.05 57.16 56.91 44,700 57.05 41.53
Date Open High Low Vol Cls adjCls
03-07-30 57.35 57.40 56.95 40,000 57.10 41.57
03-07-29 57.38 57.50 56.92 47,900 57.30 41.71
03-07-28 57.78 57.90 57.30 67,900 57.30 41.71
03-07-25 58.25 58.25 57.72 37,900 57.92 42.16
03-07-24 58.50 58.78 58.14 68,800 58.25 42.40
03-07-23 59.10 59.18 58.31 86,200 58.45 42.55
03-07-22 58.52 59.30 58.52 108,700 59.25 43.13
03-07-21 58.85 58.85 58.20 105,500 58.40 42.51
03-07-18 58.15 59.05 58.05 79,300 59.05 42.99
Date Open High Low Vol Cls adjCls
03-07-17 58.12 58.42 57.90 69,500 58.10 42.29
03-07-16 58.06 58.25 57.90 90,500 58.22 42.38
03-07-15 58.10 58.30 57.89 80,000 58.11 42.30
03-07-14 58.21 58.30 58.01 49,100 58.11 42.30
03-07-11 57.80 58.18 57.77 101,000 58.11 42.30
03-07-10 58.00 58.09 57.15 170,000 57.80 42.08
03-07-09 59.36 59.36 58.18 59,200 58.25 42.40
03-07-08 59.50 59.50 59.17 64,600 59.36 43.21
03-07-07 59.45 59.70 59.41 63,800 59.50 43.31
Date Open High Low Vol Cls adjCls
03-07-03 59.50 59.55 59.27 18,500 59.46 43.28
03-07-02 58.31 59.82 58.31 87,200 59.65 43.42
03-07-01 57.55 58.45 57.20 116,800 58.25 42.40
03-06-30 57.43 57.73 56.86 101,200 57.62 41.95
03-06-27 56.85 57.22 56.76 115,800 57.18 41.63
03-06-26 57.70 57.75 56.56 118,000 57.00 41.49
03-06-25 57.73 58.04 57.60 69,200 57.79 42.07
03-06-24 57.85 58.00 57.40 82,400 57.53 41.88
03-06-23 58.10 58.15 57.10 174,300 57.77 42.05
Date Open High Low Vol Cls adjCls
03-06-20 59.96 59.96 57.45 245,200 57.90 42.15
03-06-19 59.95 60.00 59.80 42,500 59.95 43.64
03-06-18 60.63 60.68 59.84 44,300 59.84 43.56
03-06-17 60.85 61.48 60.75 35,100 60.83 44.28
03-06-16 59.55 60.80 59.55 48,800 60.80 44.26
03-06-13 60.38 60.43 59.24 116,600 59.45 43.28
03-06-12 59.95 60.49 59.92 43,800 60.42 43.98
03-06-11 59.92 60.07 59.75 68,800 59.95 43.64
03-06-10 59.75 59.85 59.40 35,200 59.72 43.47
Date Open High Low Vol Cls adjCls
03-06-09 60.62 60.62 59.55 102,500 59.72 43.47
03-06-06 61.41 61.65 60.47 26,600 60.73 44.13
03-06-05 61.80 61.90 61.28 36,300 61.31 44.55
03-06-04 61.90 62.39 61.85 73,400 61.90 44.98
03-06-03 61.15 61.84 61.12 56,500 61.81 44.91
03-06-02 60.18 61.83 60.18 60,700 61.55 44.73
03-05-30 60.20 60.57 60.07 38,900 60.08 43.66
03-05-29 60.38 60.45 59.95 43,400 60.25 43.78
03-05-28 59.77 60.50 59.77 57,400 60.30 43.82
Date Open High Low Vol Cls adjCls
03-05-27 59.30 59.95 59.06 59,000 59.86 43.50
03-05-23 58.15 59.39 58.15 70,300 59.35 43.13
03-05-22 58.64 58.90 58.46 61,100 58.60 42.58
03-05-21 58.90 58.98 58.40 65,900 58.58 42.57
03-05-20 58.95 59.10 58.82 55,800 58.98 42.86
03-05-19 59.65 59.75 59.00 87,500 59.01 42.88
03-05-16 60.15 60.30 59.67 41,200 59.72 43.40
03-05-15 59.58 60.47 59.58 51,600 60.25 43.78
03-05-14 59.95 59.96 59.52 26,100 59.58 43.29
Date Open High Low Vol Cls adjCls
03-05-13 59.24 60.20 58.90 56,300 59.95 43.56
03-05-12 59.44 59.57 59.01 42,800 59.24 43.05
03-05-09 59.02 59.58 59.02 69,800 59.54 43.26
03-05-08 58.80 58.85 58.70 77,600 58.80 42.73
03-05-07 59.22 59.37 58.80 62,400 58.92 42.81
03-05-06 58.40 59.54 58.40 72,500 59.31 43.10
03-05-05 58.65 58.65 58.40 46,100 58.50 42.51
03-05-02 58.65 58.80 58.47 47,500 58.65 42.62
03-05-01 58.55 58.60 58.00 54,800 58.55 42.55
Date Open High Low Vol Cls adjCls
03-04-30 58.65 58.95 58.40 63,100 58.60 42.58
03-04-29 58.50 59.00 58.01 96,100 58.65 42.62
03-04-28 58.05 59.00 57.98 75,900 58.70 42.65
03-04-25 57.91 58.05 57.75 110,200 57.90 42.07
03-04-24 57.35 58.14 57.30 105,300 57.91 42.08
03-04-23 58.15 58.15 57.06 135,200 57.35 41.67
03-04-22 56.00 58.30 55.95 126,500 58.27 42.34
03-04-21 55.92 55.98 55.30 65,000 55.98 40.68
03-04-17 55.90 56.00 55.31 125,800 55.92 40.63
Date Open High Low Vol Cls adjCls
03-04-16 55.75 56.80 54.81 142,200 55.98 40.68
03-04-15 55.44 55.90 53.00 207,900 55.85 40.58
03-04-14 53.90 56.10 53.90 70,900 55.70 40.47
03-04-11 52.98 54.40 52.98 111,800 54.15 39.35
03-04-10 53.30 53.54 52.80 105,900 52.80 38.37
03-04-09 53.92 53.92 53.04 160,300 53.27 38.71
03-04-08 54.50 54.51 53.92 57,300 53.92 39.18
03-04-07 55.05 55.90 54.35 56,800 54.42 39.54
03-04-04 54.82 55.50 54.67 46,500 55.10 40.04
Date Open High Low Vol Cls adjCls
03-04-03 54.70 55.30 54.40 52,400 54.70 39.75
03-04-02 53.33 54.95 53.29 62,800 54.85 39.86
03-04-01 53.45 53.55 52.70 74,000 53.08 38.57
03-03-31 54.30 54.31 53.15 69,700 53.59 38.94
03-03-28 54.50 54.50 53.94 49,800 54.50 39.60
03-03-27 55.05 55.05 54.00 89,100 54.54 39.63
03-03-26 54.77 55.50 54.52 95,600 55.30 40.18
03-03-25 55.01 55.15 54.41 108,800 55.07 40.02
03-03-24 55.50 55.50 54.50 91,600 55.06 40.01
Date Open High Low Vol Cls adjCls
03-03-21 54.48 55.42 54.48 90,600 55.40 40.26
03-03-20 54.17 54.34 53.70 75,100 54.28 39.44
03-03-19 54.02 54.30 53.95 43,400 54.17 39.36
03-03-18 54.10 54.17 53.60 89,600 54.05 39.28
03-03-17 53.09 54.35 53.09 54,700 54.05 39.28
03-03-14 52.75 52.99 52.62 40,700 52.99 38.51
03-03-13 51.95 52.65 51.76 62,400 52.65 38.26
03-03-12 51.90 52.00 51.40 49,100 51.75 37.60
03-03-11 51.75 51.85 51.39 49,300 51.80 37.64
Date Open High Low Vol Cls adjCls
03-03-10 51.85 52.11 51.59 48,500 51.59 37.49
03-03-07 52.51 52.52 51.77 49,300 52.04 37.73
03-03-06 52.65 52.65 52.30 69,900 52.51 38.08
03-03-05 52.50 52.62 51.93 77,500 52.62 38.16
03-03-04 53.33 53.33 51.95 67,700 52.28 37.91
03-03-03 54.47 54.55 53.22 56,700 53.29 38.64
03-02-28 53.54 54.22 53.53 50,800 54.22 39.32
03-02-27 52.80 53.40 52.74 39,000 53.40 38.72
03-02-26 52.95 53.10 52.67 51,200 52.75 38.25
Date Open High Low Vol Cls adjCls
03-02-25 51.98 52.60 51.71 49,700 52.60 38.14
03-02-24 52.65 52.73 51.86 58,600 52.00 37.71
03-02-21 52.40 52.60 51.50 167,200 52.59 38.13
03-02-20 52.95 53.18 52.35 49,300 52.40 38.00
03-02-19 53.47 53.47 52.81 51,600 53.03 38.45
03-02-18 53.20 53.77 53.18 42,000 53.47 38.77
03-02-14 53.02 53.15 52.60 25,600 53.15 38.54
03-02-13 53.75 53.78 52.90 60,700 53.02 38.45
03-02-12 54.31 54.31 53.45 42,200 53.75 38.97
Date Open High Low Vol Cls adjCls
03-02-11 53.75 54.55 53.65 86,900 54.43 39.47
03-02-10 54.68 54.80 53.84 91,800 53.89 39.08
03-02-07 55.22 55.38 54.84 33,500 54.85 39.77
03-02-06 55.50 55.50 54.80 53,100 55.12 39.97
03-02-05 55.85 57.03 55.56 44,000 55.56 40.29
03-02-04 56.10 56.15 55.61 32,800 55.73 40.41
03-02-03 56.35 56.90 55.80 46,700 56.10 40.68
03-01-31 55.80 56.45 55.60 102,300 56.35 40.86
03-01-30 55.00 56.39 54.83 144,600 55.60 40.32
Date Open High Low Vol Cls adjCls
03-01-29 54.63 54.90 54.45 54,500 54.70 39.66
03-01-28 54.56 54.80 54.45 45,800 54.73 39.69
03-01-27 54.40 55.05 54.37 110,000 54.41 39.45
03-01-24 54.00 54.38 53.94 63,700 54.25 39.34
03-01-23 54.17 54.45 53.90 57,100 54.14 39.26
03-01-22 54.46 54.51 53.84 41,400 54.02 39.17
03-01-21 55.52 55.75 54.25 107,000 54.56 39.56
03-01-17 56.40 56.42 55.70 20,100 55.70 40.39
03-01-16 56.48 56.68 56.29 45,700 56.45 40.93
Date Open High Low Vol Cls adjCls
03-01-15 56.90 56.90 56.16 78,900 56.53 40.99
03-01-14 56.98 57.05 56.82 102,800 56.98 41.32
03-01-13 57.01 57.01 56.70 74,300 56.93 41.28
03-01-10 56.88 57.03 56.80 89,000 56.99 41.32
03-01-09 57.50 57.60 56.72 46,700 56.87 41.24
03-01-08 57.50 57.65 57.30 37,800 57.42 41.64
03-01-07 57.98 58.25 57.40 92,900 57.50 41.69
03-01-06 57.85 58.35 57.80 128,900 57.88 41.97
03-01-03 57.60 58.00 57.60 31,800 57.70 41.84
Date Open High Low Vol Cls adjCls
03-01-02 56.88 57.65 56.82 55,200 57.48 41.68
02-12-31 56.95 56.95 56.43 55,300 56.73 41.14
02-12-30 56.50 57.00 56.26 48,800 56.90 41.26
02-12-27 57.40 57.40 56.28 37,000 56.40 40.90
02-12-26 57.30 57.99 57.08 35,500 57.50 41.69
02-12-24 57.10 57.50 56.95 22,300 57.20 41.48
02-12-23 57.14 57.51 56.80 46,800 57.22 41.49
02-12-20 57.50 57.55 57.02 56,600 57.39 41.61
02-12-19 57.10 57.85 57.09 73,000 57.34 41.58
Date Open High Low Vol Cls adjCls
02-12-18 57.25 57.45 57.00 75,200 57.40 41.62
02-12-17 56.35 57.30 56.35 66,400 57.20 41.48
02-12-16 56.17 56.95 56.16 114,000 56.45 40.93
02-12-13 56.34 56.37 56.00 93,800 56.20 40.75
02-12-12 55.70 56.61 55.58 156,100 56.35 40.86
02-12-11 56.10 56.20 55.35 155,600 55.93 40.48
02-12-10 55.76 55.76 54.60 58,900 55.60 40.24
02-12-09 56.79 56.79 55.45 38,700 55.86 40.43
02-12-06 56.50 57.10 55.87 108,800 56.99 41.25
Date Open High Low Vol Cls adjCls
02-12-05 56.58 56.82 56.15 53,400 56.55 40.93
02-12-04 56.95 57.13 56.20 73,500 56.46 40.87
02-12-03 56.33 57.10 56.17 96,500 56.87 41.16
02-12-02 57.25 57.25 56.03 63,700 56.40 40.82
02-11-29 57.00 57.05 56.40 15,600 57.05 41.29
02-11-27 56.26 57.07 56.00 88,200 56.91 41.19
02-11-26 57.39 57.39 55.90 67,400 56.08 40.59
02-11-25 57.65 57.75 56.95 49,800 57.51 41.63
02-11-22 58.40 58.50 57.80 56,600 57.85 41.87
Date Open High Low Vol Cls adjCls
02-11-21 57.92 58.30 57.92 52,000 58.30 42.20
02-11-20 58.20 58.21 57.83 26,500 58.02 42.00
02-11-19 58.07 58.99 58.07 41,000 58.15 42.09
02-11-18 59.05 59.10 57.80 34,800 58.02 42.00
02-11-15 58.74 59.25 58.30 62,500 58.90 42.63
02-11-14 58.84 59.09 58.42 40,200 58.89 42.63
02-11-13 58.05 58.98 57.65 76,700 58.79 42.55
02-11-12 59.25 59.42 58.20 132,300 58.20 42.13
02-11-11 61.25 61.30 59.02 74,200 59.12 42.79
Date Open High Low Vol Cls adjCls
02-11-08 61.25 61.28 60.90 62,700 61.17 44.28
02-11-07 62.48 62.50 61.32 23,800 61.40 44.44
02-11-06 62.40 62.85 61.96 53,000 62.48 45.22
02-11-05 63.15 63.76 62.04 71,900 62.52 45.25
02-11-04 62.10 63.35 62.10 48,100 63.00 45.60
02-11-01 62.00 62.04 61.52 37,600 61.95 44.84
02-10-31 60.95 62.50 60.00 71,900 62.13 44.97
02-10-30 63.07 63.10 60.45 149,400 60.70 43.94
02-10-29 60.78 62.87 60.78 108,900 62.87 45.51
Date Open High Low Vol Cls adjCls
02-10-28 62.43 62.63 60.60 209,000 60.90 44.08
02-10-25 59.87 63.26 59.87 84,200 62.83 45.48
02-10-24 60.20 60.80 59.80 37,300 59.80 43.28
02-10-23 60.25 60.25 59.58 10,800 59.84 43.31
02-10-22 61.02 61.02 59.42 31,100 60.21 43.58
02-10-21 59.30 61.45 59.18 33,900 61.17 44.28
02-10-18 59.63 59.79 59.15 27,600 59.40 42.99
02-10-17 59.50 60.10 59.50 51,200 59.83 43.31
02-10-16 59.84 59.90 58.90 27,500 59.00 42.71
Date Open High Low Vol Cls adjCls
02-10-15 59.45 60.15 59.42 64,400 60.04 43.46
02-10-14 58.80 58.90 58.55 35,200 58.85 42.60
02-10-11 57.75 59.20 57.75 69,100 59.01 42.71
02-10-10 55.47 57.75 54.84 92,700 57.40 41.55
02-10-09 57.35 57.35 55.62 37,800 55.82 40.40
02-10-08 56.60 58.30 55.53 77,800 57.50 41.62
02-10-07 58.66 58.75 56.64 44,600 56.65 41.00
02-10-04 60.25 60.32 58.75 31,000 58.81 42.57
02-10-03 61.82 62.20 59.66 63,800 60.09 43.49
Date Open High Low Vol Cls adjCls
02-10-02 61.90 62.33 61.85 37,700 61.92 44.82
02-10-01 60.83 62.00 60.83 28,400 62.00 44.88
02-09-30 61.55 61.55 60.88 67,400 60.95 44.12
02-09-27 61.42 61.85 61.30 45,300 61.61 44.59
02-09-26 60.33 61.75 60.33 51,000 61.48 44.50
02-09-25 59.50 60.34 59.50 41,000 60.34 43.67
02-09-24 60.15 60.15 59.49 64,300 59.57 43.12
02-09-23 60.25 60.48 59.85 38,700 60.30 43.65
02-09-20 58.74 60.49 58.74 78,500 60.25 43.61
Date Open High Low Vol Cls adjCls
02-09-19 59.62 60.41 58.55 69,300 58.64 42.44
02-09-18 59.67 59.81 59.05 33,700 59.61 43.15
02-09-17 59.87 59.93 59.64 30,300 59.77 43.26
02-09-16 59.01 59.72 59.00 15,100 59.67 43.19
02-09-13 58.80 59.30 58.80 19,300 59.21 42.86
02-09-12 59.00 59.00 58.60 20,700 58.96 42.68
02-09-11 59.10 59.29 58.82 19,300 59.14 42.81
02-09-10 56.80 59.00 56.70 31,300 59.00 42.71
02-09-09 57.00 57.00 55.95 18,000 56.90 41.19
Date Open High Low Vol Cls adjCls
02-09-06 56.25 56.95 56.20 26,100 56.95 41.15
02-09-05 56.35 56.40 55.64 25,000 56.25 40.64
02-09-04 56.23 56.90 55.44 45,800 56.70 40.97
02-09-03 57.30 57.30 56.02 23,600 56.31 40.69
02-08-30 57.35 57.79 57.27 15,300 57.70 41.69
02-08-29 57.30 57.30 56.70 24,700 57.30 41.40
02-08-28 58.35 58.35 57.61 8,700 57.70 41.69
02-08-27 58.78 58.83 58.30 32,100 58.49 42.26
02-08-26 58.90 59.30 58.70 19,500 58.88 42.54
Date Open High Low Vol Cls adjCls
02-08-23 59.20 59.30 58.50 20,500 58.70 42.41
02-08-22 59.20 59.77 58.25 34,000 59.35 42.88
02-08-21 58.97 59.80 58.97 31,100 59.40 42.92
02-08-20 59.15 59.15 58.82 27,200 59.00 42.63
02-08-19 59.20 59.63 59.01 25,800 59.21 42.78
02-08-16 57.60 59.30 57.40 49,600 59.30 42.85
02-08-15 56.35 57.75 56.35 63,900 57.74 41.72
02-08-14 55.75 56.25 55.45 79,100 56.25 40.64
02-08-13 55.75 56.48 55.73 19,100 55.85 40.35
Date Open High Low Vol Cls adjCls
02-08-12 56.60 57.02 55.40 64,900 55.70 40.25
02-08-09 57.40 57.50 56.60 32,300 56.60 40.90
02-08-08 56.10 57.40 55.99 45,400 57.30 41.40
02-08-07 55.00 56.19 55.00 25,400 56.15 40.57
02-08-06 54.16 55.20 54.07 48,600 54.80 39.60
02-08-05 54.65 55.00 53.75 74,400 54.02 39.03
02-08-02 55.50 55.65 54.40 30,800 54.70 39.52
02-08-01 55.60 55.94 55.35 31,000 55.71 40.25
02-07-31 55.90 55.97 55.66 49,500 55.70 40.25
Date Open High Low Vol Cls adjCls
02-07-30 55.65 56.35 55.51 35,400 56.00 40.46
02-07-29 55.15 55.80 55.15 125,300 55.70 40.25
02-07-26 54.80 55.45 54.80 52,000 55.18 39.87
02-07-25 53.00 54.70 53.00 146,000 54.70 39.52
02-07-24 53.25 53.25 52.80 127,600 53.00 38.29
02-07-23 54.36 54.75 53.50 72,000 53.60 38.73
02-07-22 55.15 55.15 53.54 110,200 54.41 39.31
02-07-19 55.75 55.75 54.70 115,700 55.25 39.92
02-07-18 56.05 56.70 54.00 163,000 55.23 39.91
Date Open High Low Vol Cls adjCls
02-07-17 56.95 56.98 55.97 55,800 56.00 40.46
02-07-16 57.00 57.60 56.30 88,700 56.85 41.08
02-07-15 60.40 60.40 57.45 56,900 57.45 41.51
02-07-12 60.65 61.05 60.28 76,300 60.55 43.75
02-07-11 61.55 61.55 60.12 90,900 60.61 43.79
02-07-10 62.30 62.65 61.60 39,500 61.60 44.51
02-07-09 62.58 63.55 62.20 83,500 62.30 45.01
02-07-08 63.30 63.60 62.50 55,200 62.54 45.19
02-07-05 62.51 63.48 62.50 19,100 63.36 45.78
Date Open High Low Vol Cls adjCls
02-07-03 62.50 62.63 62.40 45,100 62.50 45.16
02-07-02 62.90 62.91 62.39 85,300 62.50 45.16
02-07-01 63.90 64.20 63.00 58,400 63.00 45.52
02-06-28 63.00 64.95 62.95 92,400 64.25 46.42
02-06-27 61.90 63.70 61.90 57,900 63.10 45.59
02-06-26 61.15 61.90 61.00 35,900 61.90 44.73
02-06-25 62.15 62.40 61.20 41,700 61.25 44.26
02-06-24 61.75 62.42 61.65 28,000 62.03 44.82
02-06-21 62.15 62.26 61.62 27,900 61.81 44.66
Date Open High Low Vol Cls adjCls
02-06-20 61.40 62.25 61.40 474,900 62.14 44.90
02-06-19 61.13 62.51 61.13 169,500 61.30 44.29
02-06-18 61.60 61.60 60.89 34,900 60.93 44.02
02-06-17 62.20 62.35 61.40 63,900 61.60 44.51
02-06-14 61.40 62.35 61.40 24,100 62.20 44.94
02-06-13 61.50 61.61 61.32 9,500 61.50 44.44
02-06-12 62.50 62.52 61.20 64,600 61.40 44.36
02-06-11 62.50 62.65 62.50 13,400 62.51 45.17
02-06-10 62.85 63.42 62.50 57,000 62.50 45.16
Date Open High Low Vol Cls adjCls
02-06-07 63.95 64.15 62.40 51,700 62.80 45.30
02-06-06 64.25 64.92 63.83 69,600 64.05 46.21
02-06-05 62.80 65.55 62.72 129,800 64.25 46.35
02-06-04 63.40 63.40 62.20 55,500 62.60 45.16
02-06-03 62.36 63.40 62.36 50,300 63.40 45.74
02-05-31 62.25 62.41 61.99 44,100 62.35 44.98
02-05-30 60.81 62.25 60.81 60,900 62.25 44.91
02-05-29 60.10 60.87 60.10 24,100 60.80 43.86
02-05-28 60.50 60.50 59.60 21,900 60.10 43.36
Date Open High Low Vol Cls adjCls
02-05-24 61.05 61.10 60.50 19,800 60.53 43.67
02-05-23 61.45 61.45 61.00 7,400 61.00 44.00
02-05-22 61.85 61.88 61.30 53,200 61.59 44.43
02-05-21 61.80 62.26 61.60 39,500 61.60 44.44
02-05-20 61.80 61.99 61.60 32,500 61.87 44.63
02-05-17 61.35 61.90 61.10 26,400 61.70 44.51
02-05-16 60.50 61.85 60.50 26,400 61.50 44.37
02-05-15 60.05 60.50 60.01 18,800 60.35 43.54
02-05-14 59.65 59.99 59.50 17,900 59.95 43.25
Date Open High Low Vol Cls adjCls
02-05-13 59.70 59.78 59.45 5,300 59.70 43.07
02-05-10 59.90 59.90 59.24 12,000 59.46 42.89
02-05-09 59.25 60.00 59.25 10,900 60.00 43.28
02-05-08 58.99 59.49 58.70 26,800 59.30 42.78
02-05-07 60.15 60.20 58.80 26,500 58.84 42.45
02-05-06 60.52 60.52 60.22 62,700 60.23 43.45
02-05-03 61.08 61.12 60.44 11,400 60.60 43.72
02-05-02 60.96 61.13 60.67 42,800 61.08 44.06
02-05-01 59.79 61.16 59.79 62,000 60.76 43.83
Date Open High Low Vol Cls adjCls
02-04-30 59.00 59.80 58.85 36,300 59.79 43.13
02-04-29 58.85 59.00 58.80 92,500 59.00 42.56
02-04-26 58.00 59.10 58.00 42,000 59.01 42.57
02-04-25 56.15 57.80 56.15 51,200 57.80 41.70
02-04-24 57.20 57.41 56.00 55,600 56.10 40.47
02-04-23 57.40 57.55 57.00 15,400 57.38 41.39
02-04-22 58.73 58.73 57.24 42,400 57.35 41.37
02-04-19 59.00 59.36 58.38 16,400 58.98 42.55
02-04-18 57.40 59.20 57.40 40,900 59.11 42.64
Date Open High Low Vol Cls adjCls
02-04-17 58.50 58.54 56.50 25,200 57.48 41.47
02-04-16 58.60 59.20 58.40 23,900 58.61 42.28
02-04-15 59.95 59.95 58.28 42,000 58.60 42.27
02-04-12 59.78 60.00 59.70 13,000 59.90 43.21
02-04-11 59.75 59.99 59.31 15,800 59.78 43.12
02-04-10 59.20 60.00 59.20 19,900 59.92 43.23
02-04-09 59.06 59.30 58.75 23,400 59.30 42.78
02-04-08 58.80 59.00 58.65 10,000 58.99 42.55
02-04-05 59.00 59.00 58.85 4,300 59.00 42.56
Date Open High Low Vol Cls adjCls
02-04-04 59.00 59.00 58.20 41,500 59.00 42.56
02-04-03 58.50 58.97 58.40 23,200 58.94 42.52
02-04-02 58.60 58.97 58.55 13,900 58.70 42.35
02-04-01 58.90 59.15 58.55 25,000 58.85 42.45
02-03-28 59.10 59.40 58.80 18,200 59.37 42.83
02-03-27 59.60 59.60 59.10 19,000 59.30 42.78
02-03-26 58.90 59.70 58.59 22,800 59.60 43.00
02-03-25 58.90 59.39 58.60 17,700 59.15 42.67
02-03-22 59.70 59.99 59.00 23,900 59.00 42.56
Date Open High Low Vol Cls adjCls
02-03-21 59.40 60.09 59.40 45,000 59.92 43.23
02-03-20 60.00 60.20 59.56 47,300 59.56 42.97
02-03-19 57.95 61.10 57.95 56,800 60.20 43.43
02-03-18 57.55 58.10 57.00 58,000 57.75 41.66
02-03-15 56.25 56.99 56.25 39,400 56.93 41.07
02-03-14 56.29 56.40 55.75 143,100 56.16 40.51
02-03-13 56.86 56.99 55.80 91,300 56.23 40.56
02-03-12 58.00 58.01 57.20 40,200 57.46 41.45
02-03-11 58.51 58.52 58.08 126,900 58.15 41.95
Date Open High Low Vol Cls adjCls
02-03-08 58.90 59.10 58.31 39,200 58.60 42.20
02-03-07 57.80 59.40 57.80 64,400 59.03 42.51
02-03-06 56.80 57.77 56.70 33,500 57.70 41.55
02-03-05 56.50 56.99 56.45 35,700 56.84 40.93
02-03-04 56.81 56.90 56.55 57,000 56.68 40.82
02-03-01 56.30 57.00 56.20 45,500 56.81 40.91
02-02-28 53.27 55.00 53.21 58,000 55.00 39.61
02-02-27 53.25 53.25 53.00 33,200 53.24 38.34
02-02-26 53.13 53.40 53.08 18,100 53.32 38.40
Date Open High Low Vol Cls adjCls
02-02-25 53.20 53.55 53.00 22,700 53.43 38.48
02-02-22 53.05 53.13 52.90 12,900 53.08 38.23
02-02-21 53.30 53.30 52.80 23,700 52.90 38.10
02-02-20 53.00 53.20 52.90 47,600 53.14 38.27
02-02-19 53.25 53.44 52.90 55,100 53.16 38.28
02-02-15 53.00 53.11 52.80 54,600 53.05 38.20
02-02-14 51.95 53.10 51.95 30,100 52.91 38.10
02-02-13 52.08 52.45 51.75 73,700 51.95 37.41
02-02-12 52.95 52.95 52.10 43,800 52.10 37.52
Date Open High Low Vol Cls adjCls
02-02-11 52.20 52.97 52.20 44,400 52.80 38.02
02-02-08 51.99 52.49 51.99 22,400 52.14 37.55
02-02-07 51.20 52.11 51.20 37,400 52.11 37.53
02-02-06 50.65 51.35 50.65 29,000 51.30 36.94
02-02-05 50.99 50.99 50.40 25,000 50.41 36.30
02-02-04 51.70 52.50 50.99 40,300 50.99 36.72
02-02-01 50.45 51.75 50.45 47,500 51.74 37.26
02-01-31 49.91 50.60 49.85 57,800 50.60 36.44
02-01-30 49.51 50.00 49.45 25,200 49.91 35.94
Date Open High Low Vol Cls adjCls
02-01-29 49.75 49.75 49.51 14,100 49.51 35.66
02-01-28 49.75 49.75 49.52 7,600 49.54 35.68
02-01-25 49.45 50.00 49.10 49,000 49.55 35.68
02-01-24 49.35 49.62 49.30 14,200 49.53 35.67
02-01-23 49.39 49.39 49.01 47,500 49.27 35.48
02-01-22 48.39 49.50 48.30 79,500 49.26 35.48
02-01-18 47.15 48.04 47.15 23,800 48.04 34.60
02-01-17 47.15 47.15 47.10 6,000 47.11 33.93
02-01-16 47.10 47.20 47.00 49,700 47.03 33.87
Date Open High Low Vol Cls adjCls
02-01-15 47.80 47.80 46.15 50,800 47.10 33.92
02-01-14 48.00 48.22 47.70 10,900 47.70 34.35
02-01-11 48.41 48.55 48.24 34,600 48.25 34.75
02-01-10 48.49 48.50 48.36 32,200 48.40 34.86
02-01-09 48.15 48.50 48.14 12,500 48.41 34.86
02-01-08 48.00 48.25 47.80 45,200 48.25 34.75
02-01-07 48.40 48.40 48.00 33,300 48.10 34.64
02-01-04 47.50 48.39 47.50 140,500 48.25 34.75
02-01-03 46.50 47.44 46.50 44,100 47.30 34.06
Date Open High Low Vol Cls adjCls
02-01-02 46.85 46.85 45.95 51,400 46.25 33.31
01-12-31 47.20 47.20 46.60 21,000 47.00 33.85
01-12-28 46.95 47.15 46.80 56,700 47.00 33.85
01-12-27 46.60 47.00 46.56 46,100 46.90 33.78
01-12-26 45.75 46.50 45.75 114,700 46.50 33.49
01-12-24 45.70 46.00 45.68 30,000 46.00 33.13
01-12-21 45.99 45.99 45.10 26,900 45.46 32.74
01-12-20 46.40 46.40 45.60 50,800 45.85 33.02
01-12-19 46.15 47.05 46.05 117,000 46.20 33.27
Date Open High Low Vol Cls adjCls
01-12-18 45.60 46.25 45.60 38,500 46.10 33.20
01-12-17 45.10 45.41 44.90 49,900 45.41 32.70
01-12-14 45.40 45.40 44.93 43,200 45.25 32.59
01-12-13 46.05 46.20 45.35 29,500 45.35 32.66
01-12-12 45.65 46.05 45.65 37,100 45.98 33.11
01-12-11 46.69 46.73 45.57 39,100 45.65 32.88
01-12-10 46.90 47.48 46.69 15,500 46.69 33.62
01-12-07 47.60 47.70 46.90 101,400 47.08 33.83
01-12-06 48.10 48.20 47.35 114,000 47.52 34.15
Date Open High Low Vol Cls adjCls
01-12-05 48.99 48.99 47.80 141,200 48.50 34.85
01-12-04 45.66 49.60 45.66 176,700 48.96 35.18
01-12-03 44.96 45.45 44.83 63,200 45.16 32.45
01-11-30 43.73 45.00 43.20 88,100 44.96 32.31
01-11-29 42.80 43.75 42.73 44,900 43.73 31.42
01-11-28 42.40 42.84 42.31 60,800 42.84 30.78
01-11-27 42.40 42.74 42.40 35,200 42.49 30.53
01-11-26 42.19 42.65 42.19 33,500 42.55 30.57
01-11-23 42.10 42.19 42.10 26,600 42.19 30.32
Date Open High Low Vol Cls adjCls
01-11-21 42.30 42.30 42.15 39,800 42.20 30.32
01-11-20 42.15 42.26 42.15 34,100 42.23 30.34
01-11-19 41.75 42.20 41.69 60,800 42.20 30.32
01-11-16 41.10 41.75 41.10 107,900 41.75 30.00
01-11-15 41.90 42.00 41.89 38,600 41.99 30.17
01-11-14 41.86 41.99 41.81 26,900 41.90 30.11
01-11-13 41.70 41.90 41.61 35,900 41.61 29.90
01-11-12 41.70 41.93 41.42 17,900 41.90 30.11
01-11-09 41.60 41.90 41.48 16,800 41.90 30.11
Date Open High Low Vol Cls adjCls
01-11-08 41.80 42.00 41.77 24,100 41.99 30.17
01-11-07 41.37 42.00 41.33 20,000 41.80 30.04
01-11-06 41.50 41.55 41.24 19,100 41.37 29.73
01-11-05 41.60 41.70 41.40 78,600 41.50 29.82
01-11-02 41.70 41.80 41.35 34,600 41.49 29.81
01-11-01 41.62 41.75 41.50 23,800 41.74 29.99
01-10-31 41.50 41.84 41.30 56,800 41.60 29.89
01-10-30 41.95 41.95 41.06 37,500 41.49 29.81
01-10-29 42.24 42.24 41.87 10,300 41.88 30.09
Date Open High Low Vol Cls adjCls
01-10-26 42.25 42.25 42.00 8,000 42.24 30.35
01-10-25 42.58 42.58 41.96 10,700 42.26 30.37
01-10-24 42.85 42.86 42.20 38,000 42.60 30.61
01-10-23 42.40 43.00 42.20 48,800 42.95 30.86
01-10-22 41.95 42.05 41.65 12,700 42.05 30.22
01-10-19 42.00 42.01 41.80 15,400 41.95 30.14
01-10-18 42.00 42.00 41.88 17,800 42.00 30.18
01-10-17 42.24 42.24 41.90 30,000 42.00 30.18
01-10-16 41.80 42.25 41.80 45,800 42.24 30.35
Date Open High Low Vol Cls adjCls
01-10-15 41.83 41.95 41.80 19,100 41.95 30.14
01-10-12 42.40 42.60 41.80 33,600 41.83 30.06
01-10-11 42.00 42.40 42.00 66,900 42.40 30.47
01-10-10 41.99 42.05 41.85 11,900 41.99 30.17
01-10-09 42.40 42.40 41.85 10,400 41.95 30.14
01-10-08 42.40 42.70 42.40 52,300 42.41 30.47
01-10-05 42.20 42.21 42.00 51,200 42.10 30.25
01-10-04 41.99 42.40 41.66 30,000 42.40 30.47
01-10-03 41.65 42.20 41.30 29,300 42.10 30.25
Date Open High Low Vol Cls adjCls
01-10-02 42.00 42.30 42.00 21,500 42.04 30.21
01-10-01 41.80 41.90 41.50 11,000 41.90 30.11
01-09-28 41.30 42.50 40.95 61,500 42.00 30.18
01-09-27 41.26 41.70 41.07 29,600 41.50 29.82
01-09-26 41.60 41.75 41.09 27,000 41.25 29.64
01-09-25 41.60 41.65 41.25 61,400 41.60 29.89
01-09-24 41.99 42.58 41.99 39,700 42.00 30.18
01-09-21 40.50 41.89 39.22 48,100 41.86 30.08
01-09-20 42.50 42.80 41.45 26,400 41.84 30.06
Date Open High Low Vol Cls adjCls
01-09-19 42.20 42.80 41.90 13,400 42.65 30.65
01-09-18 42.81 42.81 41.75 10,300 42.20 30.32
01-09-17 42.80 43.05 42.80 31,300 42.80 30.75
01-09-10 42.41 42.95 42.31 17,200 42.95 30.86
01-09-07 42.65 42.78 42.05 7,000 42.27 30.30
01-09-06 43.44 43.52 42.85 6,100 42.85 30.72
01-09-05 43.55 43.70 43.35 11,200 43.69 31.32
01-09-04 42.85 43.29 42.85 37,400 43.11 30.90
01-08-31 42.92 43.00 42.82 27,200 42.92 30.77
Date Open High Low Vol Cls adjCls
01-08-30 43.00 43.00 42.91 21,100 42.92 30.77
01-08-29 43.08 43.10 43.00 16,000 43.01 30.83
01-08-28 42.99 43.05 42.88 12,000 43.00 30.82
01-08-27 43.20 43.20 42.91 9,700 43.00 30.82
01-08-24 43.00 43.18 42.90 17,200 43.10 30.90
01-08-23 43.00 43.15 42.97 22,000 43.10 30.90
01-08-22 42.50 43.13 42.50 28,600 43.01 30.83
01-08-21 43.05 43.15 42.77 36,600 43.00 30.82
01-08-20 42.95 43.08 42.93 13,200 43.00 30.82
Date Open High Low Vol Cls adjCls
01-08-17 42.98 42.98 42.95 42,400 42.96 30.80
01-08-16 43.10 43.50 42.96 29,200 42.96 30.80
01-08-15 43.80 43.85 42.85 22,900 43.04 30.85
01-08-14 43.50 44.00 43.50 19,100 43.78 31.38
01-08-13 43.75 43.79 43.51 3,500 43.60 31.25
01-08-10 43.35 43.77 43.35 11,700 43.73 31.35
01-08-09 43.90 43.90 43.40 6,400 43.40 31.11
01-08-08 43.20 44.10 43.19 27,300 43.90 31.47
01-08-07 42.00 43.56 42.00 22,100 43.31 31.05
Date Open High Low Vol Cls adjCls
01-08-06 44.30 44.50 41.91 93,900 42.00 30.11
01-08-03 43.30 44.70 43.30 36,000 44.70 32.04
01-08-02 42.80 43.75 42.79 18,800 43.40 31.11
01-08-01 42.71 42.80 42.29 22,500 42.56 30.51
01-07-31 42.70 43.12 42.70 14,100 42.80 30.68
01-07-30 42.90 42.90 42.70 2,800 42.82 30.70
01-07-27 42.25 42.90 42.05 12,900 42.90 30.75
01-07-26 42.60 42.61 41.70 20,100 42.15 30.22
01-07-25 42.80 42.90 42.30 25,900 42.65 30.57
Date Open High Low Vol Cls adjCls
01-07-24 42.00 43.18 42.00 35,200 42.89 30.75
01-07-23 43.00 43.40 42.78 24,600 42.80 30.68
01-07-20 42.00 43.00 41.80 38,200 42.90 30.75
01-07-19 41.90 42.00 41.53 34,700 42.00 30.11
01-07-18 41.40 41.55 41.22 5,000 41.55 29.79
01-07-17 41.60 41.90 40.97 12,800 41.50 29.75
01-07-16 40.90 41.92 40.90 13,400 41.75 29.93
01-07-13 41.10 41.30 40.50 11,300 40.90 29.32
01-07-12 40.45 41.20 40.45 14,100 41.20 29.53
Date Open High Low Vol Cls adjCls
01-07-11 40.68 40.90 40.62 25,100 40.70 29.18
01-07-10 40.50 40.71 40.44 25,700 40.62 29.12
01-07-09 40.40 40.60 39.87 42,300 40.49 29.03
01-07-06 41.00 41.00 39.65 36,300 40.25 28.85
01-07-05 40.00 41.00 40.00 27,400 41.00 29.39
01-07-03 39.75 40.24 39.75 20,400 40.06 28.72
01-07-02 39.15 39.95 39.15 35,500 39.75 28.50
01-06-29 39.00 39.87 39.00 172,700 39.10 28.03
01-06-28 40.05 40.50 39.00 50,400 39.00 27.96
Date Open High Low Vol Cls adjCls
01-06-27 39.02 39.95 39.00 27,100 39.95 28.64
01-06-26 39.00 39.25 39.00 32,200 39.14 28.06
01-06-25 38.52 39.20 38.52 38,300 39.10 28.03
01-06-22 40.00 40.02 38.53 29,700 38.54 27.63
01-06-21 40.65 40.90 40.33 18,600 40.34 28.92
01-06-20 38.65 40.80 38.65 61,200 40.80 29.25
01-06-19 37.50 38.52 37.50 49,100 38.52 27.61
01-06-18 37.80 37.82 37.50 24,900 37.50 26.88
01-06-15 38.05 38.30 37.80 62,300 37.80 27.10
Date Open High Low Vol Cls adjCls
01-06-14 38.50 38.52 37.97 15,500 38.01 27.25
01-06-13 38.80 39.10 38.46 16,100 38.53 27.62
01-06-12 38.31 38.70 38.30 43,000 38.70 27.74
01-06-11 38.10 38.85 37.61 35,400 38.30 27.46
01-06-08 38.55 38.65 38.20 3,800 38.20 27.31
01-06-07 38.95 38.95 38.50 32,700 38.51 27.53
01-06-06 39.04 39.35 38.90 43,100 38.96 27.86
01-06-05 38.80 39.08 38.80 28,700 39.08 27.94
01-06-04 38.45 38.95 38.45 49,100 38.80 27.74
Date Open High Low Vol Cls adjCls
01-06-01 39.50 39.51 37.76 258,100 38.35 27.42
01-05-31 39.84 39.95 39.22 43,700 39.54 28.27
01-05-30 39.76 39.90 39.28 38,200 39.84 28.48
01-05-29 39.89 39.89 39.65 42,300 39.70 28.38
01-05-25 39.80 39.95 39.30 85,600 39.89 28.52
01-05-24 40.25 40.95 40.05 75,200 40.05 28.63
01-05-23 42.75 43.22 42.10 25,400 42.45 30.35
01-05-22 42.14 43.00 42.14 22,900 42.70 30.53
01-05-21 41.52 42.28 41.40 14,800 42.14 30.13
Date Open High Low Vol Cls adjCls
01-05-18 41.00 41.50 40.99 36,900 41.50 29.67
01-05-17 40.80 41.46 40.80 34,000 41.27 29.51
01-05-16 40.30 41.10 40.00 21,500 40.90 29.24
01-05-15 40.40 40.40 39.90 28,400 40.25 28.78
01-05-14 40.35 40.49 40.35 12,800 40.49 28.95
01-05-11 40.55 40.65 40.00 13,700 40.20 28.74
01-05-10 40.75 40.79 40.43 9,000 40.43 28.91
01-05-09 40.70 40.95 40.70 16,700 40.89 29.24
01-05-08 39.90 40.90 39.80 26,500 40.90 29.24
Date Open High Low Vol Cls adjCls
01-05-07 40.90 40.91 37.99 122,100 40.10 28.67
01-05-04 40.20 42.00 40.20 32,300 40.91 29.25
01-05-03 39.95 40.47 39.95 14,800 40.35 28.85
01-05-02 40.60 40.60 39.91 13,500 40.10 28.67
01-05-01 41.00 41.00 40.14 9,200 40.68 29.09
01-04-30 42.50 42.80 41.00 31,000 41.00 29.31
01-04-27 41.50 42.35 41.50 11,500 42.35 30.28
01-04-26 41.20 41.49 41.10 10,500 41.40 29.60
01-04-25 39.99 41.25 39.99 21,300 41.20 29.46
Date Open High Low Vol Cls adjCls
01-04-24 39.98 39.99 39.90 14,800 39.99 28.59
01-04-23 41.35 41.35 39.96 41,100 40.00 28.60
01-04-20 41.85 41.85 40.80 15,600 41.55 29.71
01-04-19 42.35 42.35 41.70 33,900 41.93 29.98
01-04-18 41.00 42.95 40.90 55,300 42.45 30.35
01-04-17 39.95 40.60 39.88 12,700 40.60 29.03
01-04-16 39.95 40.00 39.85 28,600 40.00 28.60
01-04-12 39.90 40.18 39.85 16,700 39.90 28.53
01-04-11 41.32 41.32 39.84 19,000 39.84 28.48
Date Open High Low Vol Cls adjCls
01-04-10 41.40 41.40 40.88 27,700 41.07 29.36
01-04-09 40.50 41.40 40.50 18,300 41.36 29.57
01-04-06 40.85 40.85 40.40 14,100 40.50 28.96
01-04-05 39.70 40.95 39.70 28,600 40.95 29.28
01-04-04 39.80 40.65 39.74 31,300 39.76 28.43
01-04-03 39.89 40.00 39.40 22,700 39.80 28.46
01-04-02 40.40 40.40 39.89 9,900 39.89 28.52
01-03-30 38.91 40.47 38.75 32,900 40.40 28.89
01-03-29 38.75 39.05 38.75 10,600 38.90 27.81
Date Open High Low Vol Cls adjCls
01-03-28 38.50 38.85 38.08 23,300 38.85 27.78
01-03-27 38.01 38.60 37.10 75,300 38.60 27.60
01-03-26 37.80 37.99 37.60 18,800 37.91 27.10
01-03-23 38.05 38.31 37.72 17,100 37.95 27.13
01-03-22 37.50 38.05 37.12 93,900 38.00 27.17
01-03-21 37.35 38.51 36.50 42,200 38.51 27.53
01-03-20 38.65 38.93 37.70 13,800 37.70 26.95
01-03-19 39.08 39.09 38.26 35,600 38.75 27.71
01-03-16 39.50 39.50 39.05 29,700 39.08 27.94
Date Open High Low Vol Cls adjCls
01-03-15 39.40 39.65 39.10 23,000 39.50 28.24
01-03-14 40.05 40.49 39.40 25,400 39.50 28.24
01-03-13 40.45 40.45 40.00 31,900 40.20 28.74
01-03-12 40.65 40.66 40.10 14,700 40.11 28.68
01-03-09 40.65 40.89 40.40 18,800 40.85 29.14
01-03-08 40.60 40.60 40.10 38,700 40.58 28.94
01-03-07 40.60 40.75 40.50 46,300 40.74 29.06
01-03-06 40.30 40.50 39.66 43,200 40.50 28.89
01-03-05 41.19 41.25 40.40 32,600 40.40 28.81
Date Open High Low Vol Cls adjCls
01-03-02 40.60 41.58 40.55 19,200 41.20 29.39
01-03-01 41.60 42.05 40.45 55,100 40.80 29.10
01-02-28 42.00 42.00 41.56 5,400 41.65 29.71
01-02-27 41.80 42.40 41.80 17,000 41.95 29.92
01-02-26 40.10 41.90 40.10 29,600 41.90 29.88
01-02-23 41.47 41.55 40.40 36,700 40.45 28.85
01-02-22 41.89 41.90 41.45 20,300 41.45 29.56
01-02-21 42.20 42.66 41.79 58,400 41.90 29.88
01-02-20 42.00 42.25 41.95 17,300 42.25 30.13
Date Open High Low Vol Cls adjCls
01-02-16 42.20 42.20 41.80 11,800 42.00 29.96
01-02-15 41.25 42.20 41.25 26,000 42.20 30.10
01-02-14 42.15 42.15 40.95 25,500 41.25 29.42
01-02-13 41.45 42.00 41.25 22,000 42.00 29.96
01-02-12 40.47 41.30 40.45 14,300 41.30 29.46
01-02-09 40.68 40.72 40.47 6,600 40.48 28.87
01-02-08 40.56 40.80 40.40 21,700 40.68 29.01
01-02-07 40.20 40.60 39.85 20,000 40.56 28.93
01-02-06 39.60 40.25 39.60 18,500 40.21 28.68
Date Open High Low Vol Cls adjCls
01-02-05 39.10 39.38 39.09 13,700 39.38 28.09
01-02-02 39.50 39.80 38.97 55,700 39.05 27.85
01-02-01 40.75 41.40 39.50 58,600 39.50 28.17
01-01-31 40.95 41.00 40.45 31,900 40.54 28.91
01-01-30 40.45 40.99 40.40 33,400 40.90 29.17
01-01-29 38.40 39.60 38.40 29,900 39.58 28.23
01-01-26 39.00 39.00 38.19 20,500 38.88 27.73
01-01-25 38.50 39.00 38.13 27,500 38.94 27.77
01-01-24 39.88 39.88 38.31 28,300 38.44 27.41
Date Open High Low Vol Cls adjCls
01-01-23 40.69 41.25 39.94 88,900 39.94 28.48
01-01-22 41.00 41.00 40.50 7,000 40.56 28.93
01-01-19 41.44 41.50 40.88 7,600 40.88 29.15
01-01-18 41.69 41.69 41.00 22,500 41.56 29.64
01-01-17 41.25 41.63 41.00 28,600 41.56 29.64
01-01-16 41.31 41.75 40.88 20,100 41.38 29.51
01-01-12 40.50 41.44 40.50 31,100 41.44 29.55
01-01-11 39.25 40.81 39.25 16,500 40.50 28.89
01-01-10 39.88 39.88 39.25 25,100 39.38 28.08
Date Open High Low Vol Cls adjCls
01-01-09 40.00 40.38 39.94 10,300 40.00 28.53
01-01-08 40.06 40.06 39.88 3,800 39.94 28.48
01-01-05 41.25 41.69 40.00 32,200 40.00 28.53
01-01-04 41.38 41.88 40.94 50,000 40.94 29.20
01-01-03 39.50 41.88 39.50 50,900 41.50 29.60
01-01-02 42.50 42.50 39.38 47,300 39.63 28.26
00-12-29 41.69 43.06 41.69 80,200 42.63 30.40
00-12-28 40.44 41.56 40.44 17,600 41.56 29.64
00-12-27 39.63 40.38 39.50 22,200 40.31 28.75
Date Open High Low Vol Cls adjCls
00-12-26 38.69 40.25 38.69 23,200 39.69 28.31
00-12-22 37.63 38.50 37.38 25,900 38.50 27.46
00-12-21 37.06 37.88 36.88 27,200 37.63 26.84
00-12-20 38.56 38.75 37.06 50,300 37.19 26.52
00-12-19 39.44 40.00 38.75 19,500 38.75 27.64
00-12-18 39.69 39.75 39.25 29,100 39.31 28.04
00-12-15 40.38 40.56 39.56 37,300 39.69 28.31
00-12-14 40.44 40.63 40.13 8,700 40.63 28.97
00-12-13 40.00 40.63 40.00 41,000 40.38 28.80
Date Open High Low Vol Cls adjCls
00-12-12 41.44 41.50 40.31 20,500 40.31 28.75
00-12-11 41.94 42.00 41.31 17,200 41.50 29.60
00-12-08 41.06 42.06 40.56 24,500 42.06 29.93
00-12-07 40.63 41.00 39.81 26,400 41.00 29.17
00-12-06 41.06 41.06 39.81 61,100 40.75 29.00
00-12-05 39.50 41.38 39.50 34,500 41.19 29.31
00-12-04 40.00 40.00 38.75 22,400 39.50 28.11
00-12-01 40.38 40.88 40.19 7,400 40.31 28.68
00-11-30 39.38 40.75 39.38 28,300 40.50 28.82
Date Open High Low Vol Cls adjCls
00-11-29 39.31 39.56 38.94 13,300 39.19 27.88
00-11-28 40.38 40.38 39.31 12,200 39.31 27.97
00-11-27 40.31 41.00 40.31 19,800 40.50 28.82
00-11-24 40.19 40.50 40.13 9,400 40.25 28.64
00-11-22 40.13 40.19 39.88 20,600 40.13 28.55
00-11-21 40.19 40.25 40.13 19,600 40.25 28.64
00-11-20 39.63 40.25 39.50 26,400 40.19 28.59
00-11-17 39.13 39.88 39.00 15,700 39.63 28.19
00-11-16 38.31 39.25 38.31 47,300 38.94 27.71
Date Open High Low Vol Cls adjCls
00-11-15 37.38 38.19 37.38 106,900 38.19 27.17
00-11-14 36.81 37.38 36.75 6,900 37.38 26.59
00-11-13 36.75 36.88 36.56 6,300 36.88 26.24
00-11-10 37.38 37.38 36.50 13,500 36.69 26.10
00-11-09 37.31 37.31 36.97 27,900 37.31 26.55
00-11-08 35.50 37.44 35.50 34,300 37.19 26.46
00-11-07 36.25 36.38 35.94 43,900 35.94 25.57
00-11-06 36.13 36.25 35.88 23,500 36.25 25.79
00-11-03 37.31 37.31 36.25 17,000 36.31 25.84
Date Open High Low Vol Cls adjCls
00-11-02 37.25 37.31 37.13 5,600 37.31 26.55
00-11-01 37.88 37.88 37.13 9,500 37.19 26.46
00-10-31 36.50 38.25 36.38 68,000 38.00 27.04
00-10-30 34.06 36.75 34.06 57,800 36.50 25.97
00-10-27 34.13 34.44 34.13 22,700 34.31 24.41
00-10-26 34.63 34.69 34.06 19,700 34.25 24.37
00-10-25 34.31 34.75 34.31 20,100 34.75 24.73
00-10-24 33.94 34.63 33.94 18,400 34.31 24.41
00-10-23 34.38 34.38 33.88 10,900 33.88 24.10
Date Open High Low Vol Cls adjCls
00-10-20 34.25 34.31 33.88 19,500 34.25 24.37
00-10-19 33.81 34.38 33.81 28,100 34.25 24.37
00-10-18 34.44 34.44 33.75 30,800 33.81 24.06
00-10-17 35.81 35.88 34.50 29,200 34.56 24.59
00-10-16 36.38 36.44 36.13 14,300 36.19 25.75
00-10-13 35.81 36.06 35.75 60,100 36.06 25.66
00-10-12 35.94 35.94 35.75 32,500 35.81 25.48
00-10-11 35.63 36.00 35.59 83,400 36.00 25.62
00-10-10 35.63 36.00 35.63 7,000 35.75 25.44
Date Open High Low Vol Cls adjCls
00-10-09 35.50 35.69 35.50 18,500 35.63 25.35
00-10-06 35.94 36.13 35.81 18,000 35.81 25.48
00-10-05 36.06 36.06 35.88 10,200 35.88 25.53
00-10-04 36.13 36.25 35.75 16,800 36.06 25.66
00-10-03 35.50 36.25 35.50 8,700 36.06 25.66
00-10-02 35.31 35.63 35.31 18,900 35.38 25.17
00-09-29 35.88 35.88 35.19 56,700 35.19 25.04
00-09-28 36.25 36.44 36.00 26,500 36.06 25.66
00-09-27 35.50 36.63 35.50 81,600 36.25 25.79
Date Open High Low Vol Cls adjCls
00-09-26 36.13 36.13 35.44 16,500 35.69 25.39
00-09-25 36.00 36.25 36.00 6,200 36.06 25.66
00-09-22 36.13 36.16 36.00 74,800 36.00 25.62
00-09-21 36.19 36.38 35.94 21,500 36.25 25.79
00-09-20 35.69 36.19 35.44 21,800 36.19 25.75
00-09-19 35.13 35.81 35.13 56,500 35.81 25.48
00-09-18 35.25 35.38 35.13 27,200 35.19 25.04
00-09-15 34.63 35.31 34.50 50,000 35.31 25.13
00-09-14 34.31 35.25 34.31 20,100 34.94 24.86
Date Open High Low Vol Cls adjCls
00-09-13 34.13 34.50 34.13 51,200 34.38 24.46
00-09-12 34.88 35.00 34.63 32,700 34.69 24.68
00-09-11 35.50 35.50 34.75 59,000 34.81 24.77
00-09-08 35.81 35.81 35.63 19,600 35.63 25.28
00-09-07 35.75 35.81 35.50 79,500 35.81 25.41
00-09-06 35.94 35.94 35.75 28,100 35.75 25.37
00-09-05 35.81 35.94 35.75 49,300 35.94 25.50
00-09-01 35.81 36.00 35.38 59,600 35.81 25.41
00-08-31 36.00 36.00 35.81 19,900 35.81 25.41
Date Open High Low Vol Cls adjCls
00-08-30 35.75 36.00 35.44 50,300 36.00 25.54
00-08-29 35.25 35.88 35.25 18,200 35.88 25.45
00-08-28 35.81 35.81 35.38 20,700 35.38 25.10
00-08-25 35.75 35.94 35.75 19,800 35.81 25.41
00-08-24 35.81 36.13 35.81 33,500 35.88 25.45
00-08-23 35.81 35.81 35.63 16,600 35.75 25.37
00-08-22 36.00 36.25 36.00 5,800 36.19 25.68
00-08-21 36.06 36.13 36.00 2,900 36.06 25.59
00-08-18 36.44 36.44 36.06 6,400 36.06 25.59
Date Open High Low Vol Cls adjCls
00-08-17 36.31 36.44 36.25 4,700 36.44 25.85
00-08-16 36.13 36.63 36.13 95,300 36.50 25.90
00-08-15 36.69 36.94 36.19 44,400 36.38 25.81
00-08-14 35.88 36.75 35.81 30,800 36.75 26.08
00-08-11 34.88 36.00 34.88 6,800 36.00 25.54
00-08-10 35.00 35.06 34.69 18,700 34.88 24.75
00-08-09 36.19 36.19 35.13 30,200 35.31 25.06
00-08-08 36.63 36.63 36.00 26,200 36.31 25.77
00-08-07 36.00 36.75 36.00 34,600 36.75 26.08
Date Open High Low Vol Cls adjCls
00-08-04 34.94 35.63 34.94 13,200 35.63 25.28
00-08-03 34.88 35.13 34.81 27,200 34.88 24.75
00-08-02 34.88 35.00 34.75 16,800 34.88 24.75
00-08-01 34.13 34.94 34.13 35,900 34.94 24.79
00-07-31 32.19 33.94 31.88 146,000 33.94 24.08
00-07-28 33.00 33.25 31.81 26,900 32.13 22.79
00-07-27 32.56 32.88 32.56 5,300 32.88 23.33
00-07-26 32.81 32.81 31.25 53,500 32.50 23.06
00-07-25 32.88 33.25 32.44 28,300 32.81 23.28
Date Open High Low Vol Cls adjCls
00-07-24 33.88 33.88 32.69 26,500 32.69 23.19
00-07-21 33.94 34.19 33.75 48,000 34.00 24.12
00-07-20 34.06 34.50 33.81 23,800 33.88 24.04
00-07-19 34.44 34.44 33.75 48,700 34.06 24.17
00-07-18 34.69 34.81 34.50 102,600 34.50 24.48
00-07-17 34.81 34.88 34.50 34,600 34.56 24.52
00-07-14 35.13 35.19 34.75 26,900 34.81 24.70
00-07-13 35.00 35.25 34.69 128,300 35.25 25.01
00-07-12 34.00 35.31 34.00 106,900 35.25 25.01
Date Open High Low Vol Cls adjCls
00-07-11 34.63 34.81 33.94 32,400 34.00 24.12
00-07-10 33.25 34.81 33.06 84,500 34.44 24.43
00-07-07 33.19 33.75 33.06 63,800 33.38 23.68
00-07-06 33.25 33.31 32.81 60,600 33.25 23.59
00-07-05 33.56 33.56 33.13 68,600 33.13 23.50
00-07-03 33.25 33.56 33.25 42,400 33.50 23.77
00-06-30 35.13 36.00 33.00 298,500 33.11 23.49
00-06-29 33.38 35.56 33.31 117,000 35.13 24.92
00-06-28 32.00 33.50 32.00 80,400 33.38 23.68
Date Open High Low Vol Cls adjCls
00-06-27 30.88 32.00 30.88 161,200 32.00 22.71
00-06-26 32.75 33.13 31.63 82,500 31.69 22.48
00-06-23 33.06 33.56 33.00 20,600 33.38 23.68
00-06-22 33.88 33.88 33.25 40,800 33.25 23.59
00-06-21 32.75 33.75 32.75 84,400 33.75 23.95
00-06-20 32.44 33.00 32.44 31,000 32.94 23.37
00-06-19 32.31 32.50 32.00 73,900 32.50 23.06
00-06-16 32.63 33.19 31.94 40,100 32.44 23.02
00-06-15 32.88 33.19 32.75 18,100 32.75 23.24
Date Open High Low Vol Cls adjCls
00-06-14 31.56 33.13 31.56 86,500 33.00 23.41
00-06-13 32.31 32.31 31.44 49,800 31.50 22.35
00-06-12 32.44 32.94 32.31 28,700 32.81 23.28
00-06-09 33.75 33.75 32.75 52,400 32.75 23.17
00-06-08 31.31 33.50 31.31 200,200 33.50 23.70
00-06-07 31.00 31.25 30.75 29,900 30.75 21.75
00-06-06 30.63 31.06 30.38 13,500 30.88 21.84
00-06-05 30.63 30.75 30.06 13,600 30.50 21.57
00-06-02 30.63 30.63 30.19 24,900 30.25 21.40
Date Open High Low Vol Cls adjCls
00-06-01 30.75 30.81 30.63 19,100 30.63 21.66
00-05-31 30.63 31.00 30.63 13,900 30.75 21.75
00-05-30 30.94 30.94 30.06 36,900 30.63 21.66
00-05-26 30.69 30.94 30.56 29,100 30.88 21.84
00-05-25 30.38 30.88 30.31 20,900 30.81 21.80
00-05-24 29.81 30.56 29.81 90,900 30.25 21.40
00-05-23 29.75 29.88 29.50 19,800 29.81 21.09
00-05-22 29.25 29.88 29.13 74,300 29.69 21.00
00-05-19 29.88 29.88 29.25 29,700 29.38 20.78
Date Open High Low Vol Cls adjCls
00-05-18 30.00 30.00 29.75 46,600 30.00 21.22
00-05-17 30.25 30.25 30.00 9,700 30.00 21.22
00-05-16 30.06 30.38 30.00 51,500 30.19 21.35
00-05-15 29.94 30.13 29.94 16,800 30.13 21.31
00-05-12 30.75 30.88 29.88 48,500 30.00 21.22
00-05-11 31.00 31.31 30.75 32,500 30.75 21.75
00-05-10 30.44 31.06 30.38 79,400 31.06 21.97
00-05-09 30.38 30.50 29.94 47,300 30.50 21.57
00-05-08 29.94 30.44 29.94 39,200 30.38 21.49
Date Open High Low Vol Cls adjCls
00-05-05 29.31 30.63 29.31 38,900 30.56 21.62
00-05-04 29.06 29.13 28.88 20,600 29.13 20.60
00-05-03 28.94 29.25 28.81 25,800 29.06 20.56
00-05-02 30.50 30.50 28.75 47,900 28.94 20.47
00-05-01 31.69 31.69 30.56 57,500 30.63 21.66
00-04-28 31.88 32.19 31.63 16,200 31.69 22.41
00-04-27 31.88 32.00 31.75 19,300 32.00 22.64
00-04-26 32.19 32.19 31.81 17,500 31.88 22.55
00-04-25 32.44 32.44 31.81 28,800 32.19 22.77
Date Open High Low Vol Cls adjCls
00-04-24 33.06 33.06 32.38 9,800 32.38 22.90
00-04-20 33.81 33.81 32.75 11,600 33.06 23.39
00-04-19 32.88 33.56 32.88 11,400 33.56 23.74
00-04-18 33.00 33.00 31.94 58,000 32.75 23.17
00-04-17 32.88 33.44 32.88 34,000 33.19 23.48
00-04-14 33.69 33.69 33.00 11,800 33.06 23.39
00-04-13 34.44 34.63 33.56 48,400 33.56 23.74
00-04-12 33.94 34.13 33.56 18,100 34.13 24.14
00-04-11 34.38 34.56 33.38 47,400 33.94 24.01
Date Open High Low Vol Cls adjCls
00-04-10 33.56 33.75 33.44 30,300 33.75 23.87
00-04-07 33.88 34.00 33.38 16,000 33.38 23.61
00-04-06 33.44 33.50 33.31 7,600 33.50 23.70
00-04-05 33.50 33.50 33.00 65,000 33.31 23.56
00-04-04 33.38 34.56 32.94 110,600 33.19 23.48
00-04-03 32.94 33.50 32.88 20,600 33.13 23.43
00-03-31 31.75 33.25 31.75 83,800 32.75 23.17
00-03-30 31.50 31.88 31.41 44,400 31.63 22.37
00-03-29 32.19 32.19 31.38 84,900 31.50 22.28
Date Open High Low Vol Cls adjCls
00-03-28 32.88 32.88 32.13 16,700 32.13 22.72
00-03-27 32.75 33.13 32.75 88,500 33.00 23.34
00-03-24 32.63 33.00 32.50 47,900 32.56 23.03
00-03-23 33.13 33.19 32.50 55,400 32.94 23.30
00-03-22 33.00 33.25 32.63 86,500 33.00 23.34
00-03-21 33.25 33.38 32.38 113,700 33.00 23.34
00-03-20 33.50 33.75 33.50 61,400 33.50 23.70
00-03-17 33.81 33.81 33.56 34,200 33.63 23.79
00-03-16 34.13 34.13 33.69 39,800 33.81 23.92
Date Open High Low Vol Cls adjCls
00-03-15 33.63 34.25 33.56 26,700 34.00 24.05
00-03-14 33.19 33.50 32.81 62,700 33.50 23.70
00-03-13 32.63 33.19 32.38 52,700 33.06 23.39
00-03-10 31.88 32.13 31.88 41,400 32.06 22.68
00-03-09 31.00 32.00 31.00 66,100 32.00 22.64
00-03-08 32.00 32.44 31.06 98,200 31.50 22.21
00-03-07 33.56 33.56 32.00 48,200 32.00 22.56
00-03-06 34.13 34.13 33.56 12,300 33.56 23.67
00-03-03 33.75 34.06 33.31 30,000 34.00 23.97
Date Open High Low Vol Cls adjCls
00-03-02 33.88 34.00 33.63 62,200 33.69 23.75
00-03-01 34.50 34.50 33.75 73,400 33.75 23.80
00-02-29 34.06 34.56 34.06 141,200 34.56 24.37
00-02-28 34.38 34.38 33.88 82,000 34.00 23.97
00-02-25 34.50 34.50 34.25 52,100 34.31 24.19
00-02-24 34.63 34.63 34.25 24,600 34.25 24.15
00-02-23 34.75 34.88 34.31 66,800 34.56 24.37
00-02-22 35.00 35.06 34.56 26,100 34.75 24.50
00-02-18 36.13 36.13 35.00 47,000 35.06 24.72
Date Open High Low Vol Cls adjCls
00-02-17 37.88 37.88 36.13 54,900 36.31 25.60
00-02-16 38.81 39.00 37.50 23,800 37.63 26.53
00-02-15 39.88 39.94 38.63 16,900 38.69 27.28
00-02-14 40.81 40.81 39.63 52,700 39.88 28.12
00-02-11 40.69 40.94 40.31 30,900 40.69 28.69
00-02-10 40.50 40.94 39.63 33,900 40.94 28.87
00-02-09 41.81 41.81 40.63 11,900 40.63 28.65
00-02-08 41.75 41.81 41.50 14,000 41.69 29.39
00-02-07 41.56 41.81 41.06 24,600 41.75 29.44
Date Open High Low Vol Cls adjCls
00-02-04 41.19 41.94 41.19 10,000 41.81 29.48
00-02-03 41.13 41.25 40.75 22,400 41.19 29.04
00-02-02 41.88 41.88 41.00 12,000 41.25 29.09
00-02-01 42.00 42.00 41.44 15,900 41.69 29.39
00-01-31 42.38 42.69 41.97 10,300 42.13 29.70
00-01-28 42.38 42.38 42.25 7,000 42.25 29.79
00-01-27 40.06 42.44 40.06 50,000 42.38 29.88
00-01-26 40.75 41.00 40.31 21,400 40.88 28.82
00-01-25 41.50 41.50 40.75 18,100 40.75 28.73
Date Open High Low Vol Cls adjCls
00-01-24 42.75 42.75 41.50 16,000 41.50 29.26
00-01-21 43.81 43.81 42.69 37,300 42.94 30.28
00-01-20 43.88 44.00 43.25 7,800 43.44 30.63
00-01-19 42.88 44.00 42.88 26,200 44.00 31.03
00-01-18 43.69 43.75 43.13 14,300 43.50 30.67
00-01-14 44.75 45.13 43.19 20,200 43.50 30.67
00-01-13 43.31 44.88 43.31 20,100 44.88 31.64
00-01-12 43.75 44.00 43.00 30,900 43.13 30.41
00-01-11 42.69 43.50 42.69 22,900 43.50 30.67
Date Open High Low Vol Cls adjCls
00-01-10 41.25 42.63 41.25 11,900 42.63 30.06
00-01-07 41.25 41.38 41.13 9,300 41.19 29.04
00-01-06 41.06 41.31 40.94 20,800 41.13 29.00
00-01-05 41.63 41.63 41.00 9,000 41.06 28.95
00-01-04 42.25 42.25 41.50 12,100 41.63 29.35
00-01-03 42.69 42.88 42.13 17,600 42.19 29.75
99-12-31 43.56 43.56 43.00 6,500 43.25 30.50
99-12-30 43.06 43.75 43.06 15,600 43.50 30.67
99-12-29 43.19 43.19 42.25 10,300 42.94 30.28
Date Open High Low Vol Cls adjCls
99-12-28 43.19 43.50 43.00 20,300 43.25 30.50
99-12-27 43.50 43.56 43.00 34,500 43.31 30.54
99-12-23 42.38 43.75 42.25 21,800 43.38 30.58
99-12-22 42.00 42.50 41.69 25,800 42.19 29.75
99-12-21 41.25 41.88 41.19 20,400 41.88 29.53
99-12-20 40.88 41.38 40.88 14,100 41.31 29.13
99-12-17 40.94 41.00 40.63 9,800 41.00 28.91
99-12-16 40.75 41.06 40.56 37,800 40.81 28.78
99-12-15 40.25 40.56 40.25 18,600 40.38 28.47
Date Open High Low Vol Cls adjCls
99-12-14 39.81 40.19 39.81 26,700 40.19 28.34
99-12-13 39.94 40.06 39.69 41,200 39.94 28.09
99-12-10 39.88 40.00 39.75 12,400 39.94 28.09
99-12-09 38.88 39.94 38.88 61,000 39.88 28.05
99-12-08 38.00 39.19 38.00 68,600 38.88 27.35
99-12-07 38.25 38.25 38.00 24,500 38.25 26.91
99-12-06 39.00 39.50 38.00 131,300 38.00 26.73
99-12-03 37.94 38.81 37.94 55,800 38.75 27.26
99-12-02 37.44 39.00 37.44 60,600 37.69 26.51
Date Open High Low Vol Cls adjCls
99-12-01 35.94 37.63 35.88 33,800 37.44 26.34
99-11-30 36.00 36.00 35.38 35,800 35.94 25.28
99-11-29 36.50 36.50 35.94 17,900 35.94 25.28
99-11-26 36.63 36.63 36.38 4,100 36.44 25.63
99-11-24 36.88 36.94 36.38 42,100 36.63 25.76
99-11-23 38.88 38.88 36.94 33,100 37.00 26.03
99-11-22 39.63 39.75 38.81 19,900 39.00 27.43
99-11-19 39.94 39.94 39.56 13,100 39.69 27.92
99-11-18 39.88 40.00 39.88 25,900 40.00 28.14
Date Open High Low Vol Cls adjCls
99-11-17 39.94 40.06 39.81 15,200 39.94 28.09
99-11-16 40.06 40.06 39.63 20,300 39.81 28.01
99-11-15 39.69 40.25 39.50 15,500 40.00 28.14
99-11-12 39.63 39.75 39.50 71,100 39.75 27.96
99-11-11 39.88 39.88 39.50 33,800 39.63 27.87
99-11-10 40.63 40.63 39.50 69,300 39.94 28.09
99-11-09 40.56 41.00 40.13 12,400 40.81 28.71
99-11-08 39.94 40.75 39.81 14,300 40.63 28.58
99-11-05 40.00 40.06 39.81 13,800 39.81 28.01
Date Open High Low Vol Cls adjCls
99-11-04 40.00 40.13 39.63 31,900 39.81 28.01
99-11-03 40.13 41.13 40.13 40,100 40.31 28.36
99-11-02 39.69 39.88 39.69 27,400 39.75 27.96
99-11-01 39.25 39.50 39.25 11,600 39.44 27.74
99-10-29 38.75 39.56 38.75 42,000 39.25 27.61
99-10-28 38.25 38.56 38.00 37,500 38.56 27.13
99-10-27 37.88 38.19 37.75 44,700 38.19 26.86
99-10-26 38.19 38.19 37.50 44,100 37.88 26.64
99-10-25 39.00 39.00 38.00 19,000 38.31 26.95
Date Open High Low Vol Cls adjCls
99-10-22 38.75 39.19 38.38 62,900 39.06 27.48
99-10-21 38.38 39.88 38.38 96,100 38.75 27.26
99-10-20 37.94 38.69 37.94 34,000 38.44 27.04
99-10-19 37.13 37.94 37.06 39,600 37.94 26.69
99-10-18 37.63 37.63 37.13 11,000 37.31 26.25
99-10-15 38.13 38.13 37.75 35,200 37.75 26.56
99-10-14 37.50 38.50 37.50 68,200 38.13 26.82
99-10-13 37.50 37.75 37.50 17,100 37.56 26.42
99-10-12 37.25 37.25 37.06 16,100 37.25 26.20
Date Open High Low Vol Cls adjCls
99-10-11 36.94 37.31 36.88 13,500 37.25 26.20
99-10-08 36.69 36.94 36.63 6,800 36.88 25.94
99-10-07 36.31 36.63 36.25 9,000 36.56 25.72
99-10-06 36.75 36.81 36.25 6,700 36.25 25.50
99-10-05 36.25 36.50 36.25 13,000 36.50 25.68
99-10-04 35.75 36.38 35.75 9,800 36.31 25.54
99-10-01 35.75 35.88 35.69 11,500 35.75 25.15
99-09-30 35.19 35.75 35.13 16,800 35.75 25.15
99-09-29 34.63 35.13 34.56 20,200 35.13 24.71
Date Open High Low Vol Cls adjCls
99-09-28 34.75 34.88 34.63 11,100 34.75 24.44
99-09-27 35.13 35.38 34.81 27,000 34.81 24.49
99-09-24 34.81 35.19 34.81 23,400 35.13 24.71
99-09-23 34.94 35.06 34.63 8,900 34.81 24.49
99-09-22 35.00 35.13 34.69 21,300 34.88 24.53
99-09-21 35.38 35.38 35.00 13,400 35.00 24.62
99-09-20 36.00 36.00 35.31 25,000 35.31 24.84
99-09-17 35.88 36.19 35.75 16,900 36.00 25.32
99-09-16 36.00 36.06 35.38 30,000 36.00 25.32
Date Open High Low Vol Cls adjCls
99-09-15 36.31 36.56 36.06 37,900 36.06 25.37
99-09-14 36.81 36.94 36.38 7,700 36.38 25.59
99-09-13 37.00 37.00 36.81 17,800 36.94 25.98
99-09-10 37.31 37.38 37.31 15,300 37.38 26.29
99-09-09 37.44 37.44 37.25 11,100 37.31 26.25
99-09-08 37.50 37.69 37.31 28,100 37.31 26.25
99-09-07 37.50 37.75 37.50 33,100 37.56 26.42
99-09-03 36.19 37.25 36.19 23,300 37.19 26.09
99-09-02 35.50 36.25 35.38 24,200 36.13 25.35
Date Open High Low Vol Cls adjCls
99-09-01 34.69 35.38 34.69 9,900 35.31 24.78
99-08-31 34.63 34.88 34.56 7,100 34.56 24.25
99-08-30 35.00 35.00 34.19 19,500 34.50 24.21
99-08-27 35.00 35.13 35.00 7,100 35.13 24.65
99-08-26 34.81 35.00 34.81 71,100 34.88 24.47
99-08-25 34.75 35.00 34.75 12,500 35.00 24.56
99-08-24 34.94 35.00 34.75 26,100 34.75 24.38
99-08-23 34.94 35.06 34.75 41,700 34.94 24.51
99-08-20 34.88 34.94 34.81 15,300 34.81 24.43
Date Open High Low Vol Cls adjCls
99-08-19 35.13 35.38 34.75 38,100 34.75 24.38
99-08-18 35.13 35.25 34.88 17,400 35.25 24.73
99-08-17 35.00 35.19 35.00 17,700 35.19 24.69
99-08-16 35.19 35.31 35.00 15,700 35.00 24.56
99-08-13 34.94 35.13 34.94 76,000 34.94 24.51
99-08-12 34.75 35.00 34.75 38,900 34.94 24.51
99-08-11 34.69 34.88 34.56 9,500 34.56 24.25
99-08-10 35.00 35.00 34.56 29,600 34.63 24.29
99-08-09 35.13 35.38 35.00 13,100 35.00 24.56
Date Open High Low Vol Cls adjCls
99-08-06 35.25 35.38 35.00 8,000 35.00 24.56
99-08-05 35.69 35.69 35.19 8,200 35.19 24.69
99-08-04 35.75 35.81 35.63 5,800 35.69 25.04
99-08-03 35.25 35.56 35.00 15,600 35.56 24.95
99-08-02 35.94 35.94 35.06 23,700 35.13 24.65
99-07-30 36.19 36.19 35.81 30,500 35.81 25.13
99-07-29 36.81 36.81 36.25 8,900 36.25 25.43
99-07-28 36.44 36.94 36.38 16,300 36.94 25.92
99-07-27 36.38 36.50 36.06 15,400 36.38 25.52
Date Open High Low Vol Cls adjCls
99-07-26 36.00 36.31 36.00 14,300 36.13 25.35
99-07-23 35.50 35.88 35.50 16,900 35.81 25.13
99-07-22 35.50 35.63 35.50 12,500 35.50 24.91
99-07-21 35.19 35.38 35.13 17,300 35.38 24.82
99-07-20 35.63 36.31 35.25 50,300 35.31 24.78
99-07-19 35.00 35.44 35.00 20,800 35.44 24.86
99-07-16 34.81 35.19 34.81 48,300 35.13 24.65
99-07-15 34.81 34.94 34.81 30,400 34.94 24.51
99-07-14 34.81 35.00 34.81 27,500 34.88 24.47
Date Open High Low Vol Cls adjCls
99-07-13 35.38 35.38 34.75 18,300 34.81 24.43
99-07-12 34.94 35.50 34.94 49,900 35.25 24.73
99-07-09 35.00 35.00 34.63 62,100 34.81 24.43
99-07-08 35.75 35.88 34.81 26,200 34.88 24.47
99-07-07 36.00 36.00 35.63 20,400 35.63 25.00
99-07-06 35.69 36.00 35.69 18,500 35.81 25.13
99-07-02 36.25 36.50 35.56 59,800 35.69 25.04
99-07-01 33.38 35.75 33.38 89,800 35.63 25.00
99-06-30 35.13 35.50 33.13 214,300 33.13 23.24
Date Open High Low Vol Cls adjCls
99-06-29 35.25 35.25 34.50 98,700 34.94 24.51
99-06-28 35.88 35.94 35.19 42,400 35.25 24.73
99-06-25 34.25 35.94 34.19 31,600 35.75 25.08
99-06-24 35.69 35.69 34.19 59,800 34.25 24.03
99-06-23 33.63 35.75 33.38 109,700 35.69 25.04
99-06-22 33.38 33.50 33.38 33,000 33.50 23.51
99-06-21 33.25 33.50 33.25 53,300 33.50 23.51
99-06-18 33.50 33.50 33.00 44,500 33.13 23.24
99-06-17 33.50 33.50 33.38 28,800 33.50 23.51
Date Open High Low Vol Cls adjCls
99-06-16 33.25 33.56 33.13 69,500 33.44 23.46
99-06-15 33.94 33.94 33.00 51,800 33.31 23.37
99-06-14 34.63 34.63 34.06 68,500 34.13 23.94
99-06-11 34.88 34.88 34.69 42,600 34.75 24.38
99-06-10 34.88 35.00 34.75 12,100 34.75 24.38
99-06-09 34.75 34.94 34.69 30,000 34.81 24.43
99-06-08 35.44 35.44 34.81 52,800 34.81 24.43
99-06-07 36.25 36.38 35.56 27,000 35.56 24.95
99-06-04 36.31 36.50 36.13 25,700 36.50 25.54
Date Open High Low Vol Cls adjCls
99-06-03 36.13 36.63 36.13 29,200 36.31 25.41
99-06-02 36.44 36.50 35.81 30,100 36.44 25.50
99-06-01 35.94 36.38 35.88 54,000 36.38 25.46
99-05-28 36.63 36.94 36.38 20,100 36.81 25.76
99-05-27 36.94 36.94 36.00 4,700 36.00 25.19
99-05-26 36.75 36.94 36.75 7,400 36.88 25.81
99-05-25 37.63 37.81 36.63 23,200 36.63 25.63
99-05-24 38.56 38.75 37.63 20,000 37.63 26.33
99-05-21 38.19 38.56 38.06 16,100 38.56 26.99
Date Open High Low Vol Cls adjCls
99-05-20 36.94 38.25 36.94 43,900 38.13 26.68
99-05-19 37.00 37.44 36.75 40,200 36.94 25.85
99-05-18 36.38 36.94 36.38 23,400 36.94 25.85
99-05-17 37.06 37.06 36.31 20,500 36.38 25.46
99-05-14 36.94 37.38 36.88 48,600 37.19 26.02
99-05-13 36.56 36.88 36.44 27,400 36.88 25.81
99-05-12 36.25 36.50 36.00 47,400 36.50 25.54
99-05-11 36.19 36.25 36.06 68,800 36.25 25.37
99-05-10 36.56 36.56 35.94 17,200 36.00 25.19
Date Open High Low Vol Cls adjCls
99-05-07 37.06 37.06 36.69 46,400 36.75 25.72
99-05-06 37.13 37.63 36.88 26,200 37.06 25.94
99-05-05 36.13 37.00 36.00 43,800 37.00 25.89
99-05-04 36.00 36.44 35.94 17,900 36.25 25.37
99-05-03 35.94 36.00 35.81 23,600 35.94 25.15
99-04-30 35.13 35.88 35.13 49,800 35.88 25.11
99-04-29 34.94 35.00 34.88 12,700 35.00 24.49
99-04-28 35.00 35.00 34.94 34,600 34.94 24.45
99-04-27 34.94 35.00 34.94 72,300 35.00 24.49
Date Open High Low Vol Cls adjCls
99-04-26 35.00 35.00 34.63 49,000 34.88 24.41
99-04-23 34.88 34.94 34.31 29,700 34.88 24.41
99-04-22 35.75 35.75 34.63 61,500 35.00 24.49
99-04-21 35.38 36.19 35.38 39,000 35.88 25.11
99-04-20 35.31 35.63 35.31 44,600 35.50 24.84
99-04-19 35.25 35.94 34.94 61,900 35.38 24.76
99-04-16 33.13 34.69 33.13 110,900 34.69 24.28
99-04-15 34.13 34.19 33.13 87,500 33.25 23.27
99-04-14 33.81 34.25 33.75 54,800 33.94 23.75
Date Open High Low Vol Cls adjCls
99-04-13 33.75 33.88 33.63 49,000 33.81 23.66
99-04-12 32.56 33.81 32.44 80,800 33.69 23.58
99-04-09 31.06 32.50 30.50 33,000 32.50 22.74
99-04-08 31.75 31.75 30.56 33,600 30.94 21.65
99-04-07 31.63 31.94 31.44 11,200 31.69 22.18
99-04-06 32.63 32.63 32.00 18,100 32.00 22.39
99-04-05 33.44 33.44 32.75 25,800 32.75 22.92
99-04-01 33.50 33.56 33.38 14,800 33.38 23.36
99-03-31 33.00 33.56 32.88 100,700 33.56 23.49
Date Open High Low Vol Cls adjCls
99-03-30 33.13 33.13 32.94 34,700 33.00 23.09
99-03-29 31.38 33.38 31.31 46,800 33.25 23.27
99-03-26 31.31 31.63 31.00 47,100 31.44 22.00
99-03-25 29.69 31.31 29.63 15,000 31.31 21.91
99-03-24 29.50 29.75 29.19 20,600 29.75 20.82
99-03-23 30.13 30.13 29.19 73,000 29.38 20.56
99-03-22 30.19 30.31 30.00 50,800 30.19 21.13
99-03-19 31.06 31.13 30.63 24,500 30.63 21.43
99-03-18 31.69 31.69 31.06 20,200 31.06 21.74
Date Open High Low Vol Cls adjCls
99-03-17 32.44 32.44 31.44 17,600 31.63 22.13
99-03-16 32.63 32.81 32.38 23,000 32.44 22.70
99-03-15 32.69 32.75 32.50 4,700 32.63 22.83
99-03-12 33.13 33.19 32.69 5,300 32.69 22.88
99-03-11 33.19 33.25 32.63 19,200 33.19 23.23
99-03-10 32.88 33.19 32.81 31,600 33.19 23.23
99-03-09 32.88 32.88 32.63 12,200 32.69 22.88
99-03-08 32.81 33.00 32.81 8,800 32.81 22.96
99-03-05 33.13 33.13 33.00 11,200 33.06 23.07
Date Open High Low Vol Cls adjCls
99-03-04 33.00 33.19 32.75 13,100 32.88 22.94
99-03-03 32.56 33.00 32.44 20,200 32.81 22.90
99-03-02 33.00 33.00 32.50 22,600 32.63 22.77
99-03-01 31.88 32.81 31.88 16,800 32.69 22.81
99-02-26 31.88 32.00 31.69 5,400 32.00 22.33
99-02-25 32.00 32.13 31.75 14,500 32.00 22.33
99-02-24 32.31 32.50 32.00 14,300 32.00 22.33
99-02-23 33.00 33.00 32.31 17,200 32.31 22.55
99-02-22 33.06 33.06 32.69 32,800 32.88 22.94
Date Open High Low Vol Cls adjCls
99-02-19 32.56 33.06 32.44 23,400 33.06 23.07
99-02-18 32.25 32.50 32.25 19,600 32.50 22.68
99-02-17 32.81 33.00 32.31 53,000 32.31 22.55
99-02-16 33.13 33.13 32.88 33,300 32.94 22.98
99-02-12 33.31 33.31 32.88 50,500 33.06 23.07
99-02-11 31.88 33.31 31.88 34,300 33.31 23.25
99-02-10 31.19 31.94 31.19 39,400 31.94 22.29
99-02-09 32.06 32.06 31.25 67,200 31.31 21.85
99-02-08 31.50 32.06 31.44 25,800 32.06 22.37
Date Open High Low Vol Cls adjCls
99-02-05 30.94 32.25 30.94 33,900 31.69 22.11
99-02-04 30.50 30.94 30.13 21,500 30.81 21.50
99-02-03 29.38 30.94 29.38 27,300 30.44 21.24
99-02-02 29.63 30.00 29.00 61,300 29.38 20.50
99-02-01 29.44 29.50 29.25 10,000 29.50 20.59
99-01-29 29.31 29.31 29.13 36,900 29.25 20.41
99-01-28 29.63 29.63 29.19 15,900 29.19 20.37
99-01-27 30.00 30.25 29.50 58,300 29.50 20.59
99-01-26 30.69 30.69 29.75 22,200 29.94 20.89
Date Open High Low Vol Cls adjCls
99-01-25 30.63 30.94 30.56 16,300 30.94 21.59
99-01-22 30.56 30.94 30.38 42,200 30.69 21.41
99-01-21 30.94 30.94 29.63 27,300 30.63 21.37
99-01-20 31.88 31.88 30.81 38,100 30.81 21.50
99-01-19 32.00 32.00 31.75 13,500 31.94 22.29
99-01-15 32.38 32.50 32.06 26,400 32.06 22.37
99-01-14 33.44 33.44 32.44 10,900 32.56 22.72
99-01-13 33.13 33.72 33.00 28,400 33.69 23.51
99-01-12 33.44 33.69 33.25 10,200 33.31 23.25
Date Open High Low Vol Cls adjCls
99-01-11 34.00 34.00 33.63 4,800 33.63 23.46
99-01-08 34.38 34.63 33.63 20,200 34.00 23.73
99-01-07 34.19 34.38 34.00 21,200 34.25 23.90
99-01-06 34.00 34.50 33.94 11,200 34.19 23.86
99-01-05 34.75 34.81 34.00 18,500 34.00 23.73
99-01-04 35.25 35.38 34.50 17,300 34.75 24.25
98-12-31 33.75 35.56 33.75 29,700 35.38 24.69
98-12-30 32.94 34.13 32.94 13,500 33.88 23.64
98-12-29 32.56 32.94 32.56 3,500 32.94 22.98
Date Open High Low Vol Cls adjCls
98-12-28 32.06 32.50 31.81 12,800 32.44 22.64
98-12-24 32.00 32.25 32.00 10,600 32.19 22.46
98-12-23 33.06 33.31 32.19 11,300 32.25 22.50
98-12-22 32.25 33.38 32.25 28,800 33.19 23.16
98-12-21 30.75 32.13 30.63 43,500 32.13 22.42
98-12-18 31.00 31.00 30.50 39,900 30.75 21.46
98-12-17 30.81 31.00 30.81 14,400 31.00 21.63
98-12-16 30.88 31.00 30.88 13,600 30.94 21.59
98-12-15 31.63 31.81 30.69 19,500 30.94 21.59
Date Open High Low Vol Cls adjCls
98-12-14 32.81 32.88 31.44 36,000 31.81 22.13
98-12-11 33.06 33.19 32.75 22,100 32.81 22.83
98-12-10 32.63 33.19 32.63 76,200 33.13 23.05
98-12-09 33.25 33.25 32.38 70,100 32.56 22.65
98-12-08 33.38 33.50 33.00 21,800 33.19 23.09
98-12-07 32.88 33.50 32.88 17,500 33.50 23.31
98-12-04 33.06 33.19 32.88 20,600 32.88 22.87
98-12-03 33.19 33.25 33.13 18,700 33.13 23.05
98-12-02 33.25 33.25 32.88 158,200 33.13 23.05
Date Open High Low Vol Cls adjCls
98-12-01 32.75 33.25 32.19 42,700 33.25 23.13
98-11-30 33.19 33.19 32.56 7,300 32.88 22.87
98-11-27 33.13 33.13 33.13 200 33.13 23.05
98-11-25 33.19 33.25 33.00 11,000 33.13 23.05
98-11-24 33.00 33.25 33.00 85,300 33.19 23.09
98-11-23 33.44 33.50 33.00 45,100 33.06 23.00
98-11-20 33.50 33.63 33.38 42,800 33.38 23.22
98-11-19 33.94 34.00 33.63 21,200 33.69 23.44
98-11-18 32.94 34.50 32.94 17,900 33.75 23.48
Date Open High Low Vol Cls adjCls
98-11-17 33.06 33.06 32.69 16,800 32.88 22.87
98-11-16 34.06 34.38 33.19 10,800 33.19 23.09
98-11-13 34.00 34.13 33.56 11,600 34.13 23.74
98-11-12 34.06 34.06 33.81 4,500 33.88 23.57
98-11-11 34.25 34.25 33.75 3,700 33.88 23.57
98-11-10 34.25 34.69 34.25 7,100 34.38 23.92
98-11-09 34.88 34.94 33.75 28,300 34.25 23.83
98-11-06 34.31 34.88 34.31 20,700 34.88 24.26
98-11-05 34.06 34.50 32.94 27,400 34.44 23.96
Date Open High Low Vol Cls adjCls
98-11-04 34.38 34.50 34.00 17,700 34.06 23.70
98-11-03 34.19 34.44 34.19 22,500 34.25 23.83
98-11-02 33.94 34.88 33.38 82,000 33.94 23.61
98-10-30 33.88 34.00 33.81 56,400 33.94 23.61
98-10-29 34.00 34.06 33.63 67,500 33.88 23.57
98-10-28 34.63 35.25 34.50 63,400 34.50 24.00
98-10-27 34.44 34.81 34.44 19,100 34.63 24.09
98-10-26 34.56 34.88 34.44 23,000 34.44 23.96
98-10-23 34.19 34.94 34.19 26,900 34.31 23.87
Date Open High Low Vol Cls adjCls
98-10-22 31.81 34.19 31.69 44,000 34.19 23.79
98-10-21 32.00 32.19 31.13 34,100 32.00 22.26
98-10-20 31.19 32.25 31.19 44,000 31.75 22.09
98-10-19 29.00 31.44 29.00 41,900 31.19 21.70
98-10-16 28.13 28.94 28.13 10,600 28.94 20.13
98-10-15 27.44 27.81 27.31 7,200 27.81 19.35
98-10-14 26.56 27.44 26.50 18,800 27.38 19.05
98-10-13 27.31 27.31 26.69 16,300 26.69 18.57
98-10-12 26.13 27.50 26.13 18,600 27.44 19.09
Date Open High Low Vol Cls adjCls
98-10-09 26.69 27.00 25.13 46,500 25.88 18.00
98-10-08 27.63 27.63 24.94 54,400 26.56 18.48
98-10-07 29.19 29.19 27.88 54,200 27.88 19.39
98-10-06 30.00 30.00 29.31 9,900 29.31 20.39
98-10-05 30.44 30.50 30.00 9,700 30.00 20.87
98-10-02 29.88 30.63 29.81 22,600 30.56 21.26
98-10-01 30.00 30.00 29.69 9,700 29.88 20.78
98-09-30 29.63 30.00 29.50 22,500 30.00 20.87
98-09-29 28.63 29.50 28.56 39,400 29.50 20.52
Date Open High Low Vol Cls adjCls
98-09-28 28.50 28.63 28.19 15,600 28.44 19.78
98-09-25 30.00 30.00 28.63 42,900 28.63 19.92
98-09-24 30.69 30.69 30.00 22,100 30.00 20.87
98-09-23 30.13 30.75 30.00 26,200 30.75 21.39
98-09-22 29.81 30.06 29.81 127,700 29.88 20.78
98-09-21 30.56 30.56 29.69 35,500 29.81 20.74
98-09-18 30.88 31.38 30.19 28,200 31.38 21.83
98-09-17 31.19 31.19 30.25 11,300 30.25 21.05
98-09-16 31.19 31.75 31.13 10,300 31.38 21.83
Date Open High Low Vol Cls adjCls
98-09-15 30.88 31.25 30.88 6,100 31.25 21.74
98-09-14 31.25 31.56 31.06 17,400 31.06 21.61
98-09-11 30.75 31.25 30.56 19,700 31.25 21.74
98-09-10 31.63 31.63 30.50 25,700 30.88 21.48
98-09-09 32.06 32.25 31.94 23,900 32.00 22.26
98-09-08 31.25 32.13 31.25 30,200 32.13 22.35
98-09-04 30.13 30.88 30.06 39,500 30.88 21.41
98-09-03 29.88 30.06 29.38 67,900 30.00 20.81
98-09-02 30.19 30.31 29.00 85,700 30.00 20.81
Date Open High Low Vol Cls adjCls
98-09-01 30.00 30.63 30.00 46,800 30.19 20.94
98-08-31 32.00 32.06 30.00 54,600 30.00 20.81
98-08-28 33.25 33.25 32.00 22,900 32.06 22.24
98-08-27 33.94 33.94 33.00 54,300 33.31 23.11
98-08-26 34.00 34.00 33.56 54,100 33.94 23.54
98-08-25 34.38 34.44 34.13 74,100 34.13 23.67
98-08-24 34.31 34.63 34.25 65,400 34.63 24.02
98-08-21 35.31 35.31 34.06 59,100 34.19 23.71
98-08-20 36.56 36.56 35.56 15,900 35.56 24.67
Date Open High Low Vol Cls adjCls
98-08-19 37.00 37.00 36.63 3,000 36.63 25.40
98-08-18 35.38 37.06 35.38 54,300 37.00 25.66
98-08-17 35.44 35.75 35.25 31,100 35.63 24.71
98-08-14 35.88 35.88 35.38 24,700 35.56 24.67
98-08-13 35.63 35.88 35.56 32,000 35.75 24.80
98-08-12 35.00 35.94 35.00 31,300 35.50 24.62
98-08-11 37.00 37.00 34.94 27,100 35.06 24.32
98-08-10 36.63 37.13 36.63 9,100 37.13 25.75
98-08-07 35.19 37.44 35.19 39,300 36.75 25.49
Date Open High Low Vol Cls adjCls