Nanophase Technologies Corp. (NANX)

0.41
+0.0000 (+0.0000%)
Exchange
PNK
Day Range
0.4101 - 0.4200
52 Week Range
0.3500 - 0.5600
Open
0.4101
Avg. Vol
10,232
Market Cap
11.72M
Short ratio
3.7300
PE ratio
PEG Ratio
0.0000
Earnings Share
-0.0680

Nanophase Technologies Corp. (NANX) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 0.41 0.42 0.41 8,300 0.41 0.41
15-08-27 0.41 0.41 0.41 7,000 0.41 0.41
15-08-26 0.41 0.44 0.41 6,100 0.41 0.41
15-08-25 0.41 0.42 0.41 37,000 0.42 0.42
15-08-24 0.44 0.44 0.44 0 0.44 0.44
15-08-21 0.40 0.44 0.40 1,400 0.44 0.44
15-08-20 0.41 0.41 0.41 1,000 0.41 0.41
15-08-19 0.41 0.41 0.41 0 0.41 0.41
15-08-18 0.41 0.41 0.41 3,600 0.41 0.41
Date Open High Low Vol Cls adjCls
15-08-17 0.41 0.43 0.41 24,300 0.41 0.41
15-08-14 0.41 0.41 0.41 200 0.41 0.41
15-08-13 0.41 0.41 0.41 1,400 0.41 0.41
15-08-12 0.41 0.41 0.41 0 0.41 0.41
15-08-11 0.41 0.43 0.41 3,000 0.41 0.41
15-08-10 0.41 0.41 0.41 2,700 0.41 0.41
15-08-07 0.42 0.42 0.42 8,200 0.42 0.42
15-08-06 0.42 0.42 0.42 0 0.42 0.42
15-08-05 0.42 0.42 0.42 600 0.42 0.42
Date Open High Low Vol Cls adjCls
15-08-04 0.43 0.43 0.43 0 0.43 0.43
15-08-03 0.43 0.43 0.43 10,500 0.43 0.43
15-07-31 0.35 0.42 0.35 15,500 0.41 0.41
15-07-30 0.41 0.42 0.41 4,100 0.42 0.42
15-07-29 0.35 0.42 0.35 8,800 0.41 0.41
15-07-28 0.41 0.41 0.41 5,700 0.41 0.41
15-07-27 0.40 0.40 0.40 10,000 0.40 0.40
15-07-24 0.40 0.41 0.40 1,400 0.41 0.41
15-07-23 0.41 0.41 0.40 15,400 0.40 0.40
Date Open High Low Vol Cls adjCls
15-07-22 0.41 0.41 0.41 500 0.41 0.41
15-07-21 0.41 0.42 0.41 8,000 0.42 0.42
15-07-20 0.41 0.41 0.41 0 0.41 0.41
15-07-17 0.42 0.42 0.41 15,500 0.41 0.41
15-07-16 0.41 0.42 0.41 14,300 0.41 0.41
15-07-15 0.41 0.41 0.41 100 0.41 0.41
15-07-14 0.41 0.41 0.41 5,500 0.41 0.41
15-07-13 0.41 0.41 0.41 600 0.41 0.41
15-07-10 0.41 0.45 0.41 6,900 0.45 0.45
Date Open High Low Vol Cls adjCls
15-07-09 0.43 0.43 0.43 15,000 0.43 0.43
15-07-08 0.41 0.44 0.41 23,200 0.42 0.42
15-07-07 0.41 0.41 0.41 0 0.41 0.41
15-07-06 0.42 0.42 0.41 8,000 0.41 0.41
15-07-02 0.42 0.42 0.42 6,800 0.42 0.42
15-07-01 0.44 0.44 0.42 3,400 0.44 0.44
15-06-30 0.43 0.44 0.43 43,500 0.44 0.44
15-06-29 0.42 0.44 0.42 28,800 0.44 0.44
15-06-26 0.42 0.42 0.42 0 0.42 0.42
Date Open High Low Vol Cls adjCls
15-06-25 0.42 0.42 0.42 500 0.42 0.42
15-06-24 0.42 0.42 0.42 2,700 0.42 0.42
15-06-23 0.42 0.42 0.42 3,000 0.42 0.42
15-06-22 0.42 0.42 0.42 1,000 0.42 0.42
15-06-19 0.45 0.45 0.45 600 0.45 0.45
15-06-18 0.42 0.42 0.42 2,700 0.42 0.42
15-06-17 0.45 0.45 0.42 2,400 0.42 0.42
15-06-16 0.42 0.45 0.42 300 0.45 0.45
15-06-15 0.45 0.45 0.42 48,100 0.45 0.45
Date Open High Low Vol Cls adjCls
15-06-12 0.43 0.45 0.43 300 0.45 0.45
15-06-11 0.43 0.50 0.43 1,100 0.43 0.43
15-06-10 0.46 0.46 0.46 2,300 0.46 0.46
15-06-09 0.42 0.50 0.41 11,400 0.46 0.46
15-06-08 0.50 0.50 0.50 1,000 0.50 0.50
15-06-05 0.45 0.46 0.45 1,000 0.46 0.46
15-06-04 0.45 0.46 0.45 164,000 0.46 0.46
15-06-03 0.46 0.46 0.46 100 0.46 0.46
15-06-02 0.46 0.47 0.46 10,900 0.46 0.46
Date Open High Low Vol Cls adjCls
15-06-01 0.45 0.49 0.45 14,100 0.46 0.46
15-05-29 0.45 0.48 0.45 18,000 0.45 0.45
15-05-28 0.45 0.45 0.45 2,500 0.45 0.45
15-05-27 0.45 0.45 0.45 200 0.45 0.45
15-05-26 0.46 0.47 0.46 700 0.47 0.47
15-05-22 0.47 0.47 0.46 13,700 0.46 0.46
15-05-21 0.47 0.47 0.47 100 0.47 0.47
15-05-20 0.47 0.48 0.46 18,900 0.46 0.46
15-05-19 0.48 0.48 0.46 7,400 0.46 0.46
Date Open High Low Vol Cls adjCls
15-05-18 0.47 0.47 0.46 9,200 0.46 0.46
15-05-15 0.47 0.47 0.47 300 0.47 0.47
15-05-14 0.47 0.47 0.47 10,000 0.47 0.47
15-05-13 0.47 0.48 0.47 36,800 0.47 0.47
15-05-12 0.50 0.50 0.45 46,700 0.47 0.47
15-05-11 0.47 0.47 0.47 0 0.47 0.47
15-05-08 0.45 0.50 0.45 4,000 0.47 0.47
15-05-07 0.47 0.47 0.47 600 0.47 0.47
15-05-06 0.47 0.47 0.47 11,600 0.47 0.47
Date Open High Low Vol Cls adjCls
15-05-05 0.47 0.47 0.47 200 0.47 0.47
15-05-04 0.45 0.47 0.45 7,200 0.47 0.47
15-05-01 0.47 0.48 0.47 18,300 0.48 0.48
15-04-30 0.50 0.50 0.50 2,500 0.50 0.50
15-04-29 0.49 0.50 0.47 86,800 0.47 0.47
15-04-28 0.49 0.49 0.46 12,000 0.46 0.46
15-04-27 0.49 0.49 0.46 5,700 0.47 0.47
15-04-24 0.49 0.49 0.46 4,700 0.46 0.46
15-04-23 0.49 0.49 0.47 10,000 0.47 0.47
Date Open High Low Vol Cls adjCls
15-04-22 0.48 0.49 0.48 9,600 0.49 0.49
15-04-21 0.49 0.49 0.45 11,100 0.48 0.48
15-04-20 0.49 0.50 0.49 8,500 0.50 0.50
15-04-17 0.49 0.51 0.49 41,800 0.50 0.50
15-04-16 0.50 0.51 0.50 23,000 0.50 0.50
15-04-15 0.45 0.47 0.45 10,200 0.47 0.47
15-04-14 0.44 0.50 0.44 5,400 0.50 0.50
15-04-13 0.49 0.50 0.49 30,900 0.49 0.49
15-04-10 0.41 0.48 0.41 10,200 0.48 0.48
Date Open High Low Vol Cls adjCls
15-04-09 0.48 0.49 0.47 16,700 0.47 0.47
15-04-08 0.48 0.48 0.47 5,500 0.47 0.47
15-04-07 0.49 0.52 0.49 2,700 0.49 0.49
15-04-06 0.52 0.52 0.49 77,700 0.49 0.49
15-04-02 0.49 0.50 0.46 34,000 0.50 0.50
15-04-01 0.45 0.45 0.45 5,900 0.45 0.45
15-03-31 0.45 0.47 0.45 1,400 0.47 0.47
15-03-30 0.47 0.47 0.47 6,800 0.47 0.47
15-03-27 0.47 0.47 0.47 2,500 0.47 0.47
Date Open High Low Vol Cls adjCls
15-03-26 0.50 0.50 0.47 6,100 0.47 0.47
15-03-25 0.50 0.50 0.48 10,500 0.48 0.48
15-03-24 0.50 0.51 0.50 17,900 0.50 0.50
15-03-23 0.43 0.50 0.43 30,500 0.48 0.48
15-03-20 0.47 0.47 0.47 500 0.47 0.47
15-03-19 0.43 0.47 0.42 1,100 0.47 0.47
15-03-18 0.46 0.46 0.46 10,200 0.46 0.46
15-03-17 0.52 0.52 0.47 11,500 0.47 0.47
15-03-16 0.51 0.55 0.48 8,600 0.52 0.52
Date Open High Low Vol Cls adjCls
15-03-13 0.56 0.56 0.50 7,700 0.51 0.51
15-03-12 0.52 0.56 0.52 4,100 0.56 0.56
15-03-11 0.51 0.51 0.51 42,000 0.51 0.51
15-03-10 0.47 0.52 0.47 22,700 0.52 0.52
15-03-09 0.48 0.54 0.47 26,000 0.50 0.50
15-03-06 0.47 0.52 0.47 24,800 0.49 0.49
15-03-05 0.55 0.55 0.48 500 0.54 0.54
15-03-04 0.48 0.55 0.48 16,000 0.55 0.55
15-03-03 0.51 0.55 0.48 41,100 0.48 0.48
Date Open High Low Vol Cls adjCls
15-03-02 0.50 0.55 0.50 127,400 0.50 0.50
15-02-27 0.52 0.52 0.50 12,100 0.50 0.50
15-02-26 0.51 0.52 0.45 35,900 0.46 0.46
15-02-25 0.50 0.51 0.45 76,100 0.51 0.51
15-02-24 0.49 0.50 0.47 7,700 0.50 0.50
15-02-23 0.49 0.50 0.45 26,500 0.49 0.49
15-02-20 0.48 0.50 0.48 37,300 0.50 0.50
15-02-19 0.42 0.48 0.42 122,000 0.47 0.47
15-02-18 0.49 0.49 0.43 123,900 0.44 0.44
Date Open High Low Vol Cls adjCls
15-02-17 0.48 0.48 0.44 400 0.44 0.44
15-02-13 0.44 0.44 0.44 4,800 0.44 0.44
15-02-12 0.44 0.44 0.44 200 0.44 0.44
15-02-11 0.49 0.49 0.49 800 0.49 0.49
15-02-10 0.43 0.46 0.43 32,900 0.46 0.46
15-02-09 0.44 0.44 0.44 0 0.44 0.44
15-02-06 0.44 0.44 0.44 0 0.44 0.44
15-02-05 0.47 0.49 0.44 15,700 0.44 0.44
15-02-04 0.45 0.50 0.45 9,600 0.47 0.47
Date Open High Low Vol Cls adjCls
15-02-03 0.45 0.49 0.45 3,200 0.45 0.45
15-02-02 0.50 0.50 0.50 1,300 0.50 0.50
15-01-30 0.48 0.49 0.48 38,000 0.49 0.49
15-01-29 0.40 0.48 0.40 20,000 0.47 0.47
15-01-28 0.42 0.48 0.41 12,100 0.48 0.48
15-01-27 0.44 0.44 0.44 6,400 0.44 0.44
15-01-26 0.44 0.44 0.44 200 0.44 0.44
15-01-23 0.44 0.44 0.44 700 0.44 0.44
15-01-22 0.44 0.44 0.44 7,000 0.44 0.44
Date Open High Low Vol Cls adjCls
15-01-21 0.44 0.44 0.44 3,000 0.44 0.44
15-01-20 0.44 0.50 0.44 1,100 0.45 0.45
15-01-16 0.44 0.50 0.44 11,300 0.50 0.50
15-01-15 0.44 0.44 0.44 600 0.44 0.44
15-01-14 0.48 0.50 0.44 6,500 0.44 0.44
15-01-13 0.44 0.44 0.44 100 0.44 0.44
15-01-12 0.48 0.48 0.44 800 0.48 0.48
15-01-09 0.44 0.44 0.44 200 0.44 0.44
15-01-08 0.48 0.48 0.48 0 0.48 0.48
Date Open High Low Vol Cls adjCls
15-01-07 0.44 0.48 0.44 1,400 0.48 0.48
15-01-06 0.43 0.43 0.43 1,700 0.43 0.43
15-01-05 0.41 0.42 0.41 1,400 0.42 0.42
15-01-02 0.44 0.44 0.44 2,500 0.44 0.44
14-12-31 0.43 0.43 0.40 53,200 0.40 0.40
14-12-30 0.44 0.44 0.40 34,900 0.41 0.41
14-12-29 0.42 0.45 0.42 18,600 0.44 0.44
14-12-26 0.42 0.50 0.42 66,300 0.42 0.42
14-12-24 0.42 0.43 0.42 4,600 0.42 0.42
Date Open High Low Vol Cls adjCls
14-12-23 0.47 0.50 0.42 86,000 0.45 0.45
14-12-22 0.43 0.47 0.43 21,100 0.47 0.47
14-12-19 0.43 0.43 0.43 7,800 0.43 0.43
14-12-18 0.47 0.47 0.44 60,300 0.45 0.45
14-12-17 0.42 0.52 0.42 26,500 0.45 0.45
14-12-16 0.42 0.50 0.42 4,400 0.42 0.42
14-12-15 0.43 0.50 0.42 12,000 0.50 0.50
14-12-12 0.43 0.46 0.42 21,700 0.46 0.46
14-12-11 0.45 0.45 0.45 2,600 0.45 0.45
Date Open High Low Vol Cls adjCls
14-12-10 0.45 0.48 0.45 51,500 0.45 0.45
14-12-09 0.45 0.45 0.45 1,600 0.45 0.45
14-12-08 0.46 0.47 0.45 17,700 0.45 0.45
14-12-05 0.46 0.50 0.46 2,100 0.50 0.50
14-12-04 0.46 0.50 0.45 13,800 0.47 0.47
14-12-03 0.46 0.46 0.46 300 0.46 0.46
14-12-02 0.45 0.53 0.45 3,200 0.45 0.45
14-12-01 0.47 0.47 0.45 4,100 0.45 0.45
14-11-28 0.47 0.47 0.47 200 0.47 0.47
Date Open High Low Vol Cls adjCls
14-11-26 0.47 0.49 0.47 6,200 0.48 0.48
14-11-25 0.45 0.51 0.45 16,500 0.50 0.50
14-11-24 0.48 0.49 0.43 53,200 0.49 0.49
14-11-21 0.41 0.50 0.41 12,600 0.49 0.49
14-11-20 0.41 0.49 0.41 67,900 0.49 0.49
14-11-19 0.48 0.49 0.48 16,700 0.49 0.49
14-11-18 0.48 0.50 0.48 40,000 0.48 0.48
14-11-17 0.53 0.53 0.48 3,200 0.48 0.48
14-11-14 0.51 0.51 0.51 14,800 0.51 0.51
Date Open High Low Vol Cls adjCls
14-11-13 0.53 0.53 0.51 53,800 0.51 0.51
14-11-12 0.47 0.50 0.47 34,000 0.50 0.50
14-11-11 0.50 0.56 0.50 78,300 0.50 0.50
14-11-10 0.45 0.50 0.43 52,000 0.47 0.47
14-11-07 0.42 0.43 0.42 9,500 0.43 0.43
14-11-06 0.41 0.41 0.41 3,300 0.41 0.41
14-11-05 0.45 0.50 0.45 10,400 0.47 0.47
14-11-04 0.41 0.41 0.41 6,800 0.41 0.41
14-11-03 0.41 0.41 0.41 100 0.41 0.41
Date Open High Low Vol Cls adjCls
14-10-31 0.42 0.45 0.41 3,400 0.41 0.41
14-10-30 0.43 0.45 0.41 29,700 0.42 0.42
14-10-29 0.45 0.45 0.43 6,000 0.45 0.45
14-10-28 0.43 0.43 0.43 200 0.43 0.43
14-10-27 0.44 0.46 0.41 40,400 0.43 0.43
14-10-24 0.41 0.43 0.41 3,900 0.42 0.42
14-10-23 0.44 0.44 0.44 1,000 0.44 0.44
14-10-22 0.41 0.41 0.40 4,900 0.40 0.40
14-10-21 0.43 0.43 0.42 14,300 0.42 0.42
Date Open High Low Vol Cls adjCls
14-10-20 0.42 0.47 0.41 2,900 0.43 0.43
14-10-17 0.42 0.42 0.42 600 0.42 0.42
14-10-16 0.41 0.41 0.41 7,400 0.41 0.41
14-10-15 0.47 0.47 0.42 4,700 0.42 0.42
14-10-14 0.42 0.47 0.42 8,700 0.47 0.47
14-10-13 0.49 0.49 0.42 18,900 0.47 0.47
14-10-10 0.41 0.51 0.41 1,500 0.48 0.48
14-10-09 0.45 0.49 0.41 19,100 0.46 0.46
14-10-08 0.42 0.42 0.42 3,400 0.42 0.42
Date Open High Low Vol Cls adjCls
14-10-07 0.42 0.42 0.42 0 0.42 0.42
14-10-06 0.42 0.42 0.42 3,500 0.42 0.42
14-10-03 0.40 0.42 0.40 1,700 0.42 0.42
14-10-02 0.47 0.47 0.47 7,100 0.47 0.47
14-10-01 0.51 0.51 0.47 13,900 0.47 0.47
14-09-30 0.42 0.47 0.41 20,900 0.47 0.47
14-09-29 0.42 0.47 0.42 11,300 0.47 0.47
14-09-26 0.47 0.47 0.47 1,200 0.47 0.47
14-09-25 0.41 0.47 0.41 1,500 0.47 0.47
Date Open High Low Vol Cls adjCls
14-09-24 0.45 0.45 0.45 200 0.45 0.45
14-09-23 0.43 0.45 0.43 2,200 0.45 0.45
14-09-22 0.45 0.49 0.45 1,400 0.49 0.49
14-09-19 0.46 0.49 0.46 1,200 0.46 0.46
14-09-18 0.46 0.49 0.43 14,300 0.49 0.49
14-09-17 0.46 0.46 0.46 600 0.46 0.46
14-09-16 0.43 0.47 0.43 2,500 0.47 0.47
14-09-15 0.47 0.47 0.47 2,500 0.47 0.47
14-09-12 0.47 0.48 0.47 7,200 0.48 0.48
Date Open High Low Vol Cls adjCls
14-09-11 0.43 0.47 0.43 6,800 0.47 0.47
14-09-10 0.47 0.47 0.47 800 0.47 0.47
14-09-09 0.48 0.49 0.48 4,600 0.49 0.49
14-09-08 0.44 0.47 0.43 4,200 0.47 0.47
14-09-05 0.50 0.50 0.49 20,900 0.50 0.50
14-09-04 0.51 0.51 0.46 3,500 0.49 0.49
14-09-03 0.51 0.51 0.49 109,200 0.49 0.49
14-09-02 0.51 0.51 0.49 6,700 0.49 0.49
14-08-29 0.43 0.51 0.43 5,300 0.51 0.51
Date Open High Low Vol Cls adjCls
14-08-28 0.51 0.51 0.46 16,400 0.46 0.46
14-08-27 0.47 0.49 0.47 2,100 0.47 0.47
14-08-26 0.51 0.51 0.48 39,500 0.48 0.48
14-08-25 0.47 0.51 0.46 104,100 0.51 0.51
14-08-22 0.47 0.47 0.42 85,600 0.46 0.46
14-08-21 0.43 0.46 0.43 28,300 0.46 0.46
14-08-20 0.43 0.43 0.43 1,100 0.43 0.43
14-08-19 0.42 0.46 0.42 3,400 0.43 0.43
14-08-18 0.42 0.42 0.42 3,600 0.42 0.42
Date Open High Low Vol Cls adjCls
14-08-15 0.43 0.43 0.43 3,900 0.43 0.43
14-08-14 0.42 0.44 0.42 4,800 0.44 0.44
14-08-13 0.42 0.44 0.42 5,800 0.44 0.44
14-08-12 0.44 0.44 0.43 26,700 0.44 0.44
14-08-11 0.41 0.43 0.41 1,700 0.43 0.43
14-08-08 0.41 0.41 0.41 19,200 0.41 0.41
14-08-07 0.40 0.41 0.40 15,100 0.41 0.41
14-08-06 0.42 0.44 0.41 33,900 0.44 0.44
14-08-05 0.42 0.42 0.42 3,200 0.42 0.42
Date Open High Low Vol Cls adjCls
14-08-04 0.43 0.43 0.42 27,800 0.42 0.42
14-08-01 0.43 0.43 0.43 0 0.43 0.43
14-07-31 0.43 0.43 0.43 2,500 0.43 0.43
14-07-30 0.43 0.43 0.43 12,200 0.43 0.43
14-07-29 0.44 0.44 0.43 5,700 0.43 0.43
14-07-28 0.43 0.43 0.43 29,300 0.43 0.43
14-07-25 0.43 0.44 0.43 3,800 0.43 0.43
14-07-24 0.44 0.44 0.43 21,800 0.44 0.44
14-07-23 0.44 0.44 0.43 33,100 0.43 0.43
Date Open High Low Vol Cls adjCls
14-07-22 0.43 0.45 0.43 1,000 0.45 0.45
14-07-21 0.44 0.44 0.44 8,900 0.44 0.44
14-07-18 0.44 0.44 0.44 15,600 0.44 0.44
14-07-17 0.44 0.45 0.44 33,700 0.44 0.44
14-07-16 0.45 0.45 0.43 33,400 0.44 0.44
14-07-15 0.44 0.44 0.43 7,600 0.43 0.43
14-07-14 0.44 0.45 0.44 1,800 0.44 0.44
14-07-11 0.43 0.50 0.43 14,800 0.44 0.44
14-07-10 0.43 0.46 0.43 1,700 0.46 0.46
Date Open High Low Vol Cls adjCls
14-07-09 0.44 0.44 0.44 0 0.44 0.44
14-07-08 0.43 0.48 0.43 4,500 0.44 0.44
14-07-07 0.43 0.48 0.43 9,500 0.48 0.48
14-07-03 0.48 0.48 0.48 0 0.48 0.48
14-07-02 0.47 0.48 0.47 500 0.48 0.48
14-07-01 0.43 0.48 0.43 3,100 0.44 0.44
14-06-30 0.45 0.48 0.43 7,300 0.43 0.43
14-06-27 0.48 0.48 0.48 0 0.48 0.48
14-06-26 0.47 0.49 0.45 2,000 0.48 0.48
Date Open High Low Vol Cls adjCls
14-06-25 0.42 0.48 0.42 17,900 0.48 0.48
14-06-24 0.44 0.47 0.44 13,000 0.47 0.47
14-06-23 0.48 0.48 0.47 28,400 0.47 0.47
14-06-20 0.47 0.47 0.47 7,500 0.47 0.47
14-06-19 0.50 0.50 0.44 4,500 0.45 0.45
14-06-18 0.44 0.50 0.44 17,200 0.44 0.44
14-06-17 0.45 0.45 0.44 1,200 0.44 0.44
14-06-16 0.44 0.49 0.44 2,400 0.49 0.49
14-06-13 0.45 0.45 0.45 0 0.45 0.45
Date Open High Low Vol Cls adjCls
14-06-12 0.46 0.46 0.45 7,800 0.45 0.45
14-06-11 0.46 0.46 0.46 1,500 0.46 0.46
14-06-10 0.45 0.48 0.45 4,400 0.46 0.46
14-06-09 0.49 0.49 0.49 0 0.49 0.49
14-06-06 0.45 0.49 0.45 4,100 0.49 0.49
14-06-05 0.45 0.46 0.45 400 0.46 0.46
14-06-04 0.45 0.45 0.45 3,000 0.45 0.45
14-06-03 0.47 0.47 0.47 400 0.47 0.47
14-06-02 0.45 0.45 0.45 1,000 0.45 0.45
Date Open High Low Vol Cls adjCls
14-05-30 0.46 0.53 0.46 40,000 0.50 0.50
14-05-29 0.49 0.50 0.44 21,700 0.45 0.45
14-05-28 0.44 0.49 0.44 500 0.49 0.49
14-05-27 0.49 0.49 0.44 13,200 0.44 0.44
14-05-23 0.49 0.49 0.49 0 0.49 0.49
14-05-22 0.44 0.49 0.43 10,700 0.49 0.49
14-05-21 0.50 0.50 0.44 8,900 0.49 0.49
14-05-20 0.45 0.50 0.45 1,300 0.50 0.50
14-05-19 0.53 0.53 0.43 40,900 0.50 0.50
Date Open High Low Vol Cls adjCls
14-05-16 0.44 0.44 0.44 1,000 0.44 0.44
14-05-15 0.51 0.51 0.43 5,000 0.43 0.43
14-05-14 0.46 0.46 0.45 3,800 0.46 0.46
14-05-13 0.43 0.43 0.42 5,400 0.42 0.42
14-05-12 0.42 0.51 0.42 6,200 0.43 0.43
14-05-09 0.41 0.45 0.41 5,600 0.45 0.45
14-05-08 0.44 0.47 0.44 34,200 0.47 0.47
14-05-07 0.43 0.45 0.43 5,100 0.45 0.45
14-05-06 0.42 0.45 0.42 5,100 0.45 0.45
Date Open High Low Vol Cls adjCls
14-05-05 0.40 0.45 0.40 19,700 0.42 0.42
14-05-02 0.48 0.48 0.42 7,700 0.43 0.43
14-05-01 0.45 0.47 0.45 30,800 0.45 0.45
14-04-30 0.45 0.48 0.45 22,200 0.45 0.45
14-04-29 0.46 0.47 0.46 23,200 0.47 0.47
14-04-28 0.49 0.49 0.48 39,100 0.48 0.48
14-04-25 0.49 0.49 0.48 43,300 0.48 0.48
14-04-24 0.49 0.49 0.49 10,100 0.49 0.49
14-04-23 0.49 0.49 0.49 14,000 0.49 0.49
Date Open High Low Vol Cls adjCls
14-04-22 0.48 0.49 0.48 10,400 0.49 0.49
14-04-21 0.49 0.49 0.48 56,500 0.48 0.48
14-04-17 0.50 0.50 0.49 12,200 0.49 0.49
14-04-16 0.49 0.50 0.48 19,800 0.48 0.48
14-04-15 0.48 0.50 0.48 35,200 0.49 0.49
14-04-14 0.49 0.51 0.48 34,100 0.50 0.50
14-04-11 0.50 0.54 0.50 5,300 0.53 0.53
14-04-10 0.55 0.55 0.50 24,800 0.50 0.50
14-04-09 0.50 0.53 0.50 7,900 0.50 0.50
Date Open High Low Vol Cls adjCls
14-04-08 0.52 0.54 0.52 5,800 0.54 0.54
14-04-07 0.53 0.53 0.52 4,100 0.52 0.52
14-04-04 0.53 0.53 0.53 4,500 0.53 0.53
14-04-03 0.53 0.54 0.53 8,200 0.53 0.53
14-04-02 0.54 0.56 0.52 93,400 0.55 0.55
14-04-01 0.50 0.54 0.50 19,900 0.54 0.54
14-03-31 0.50 0.53 0.50 26,400 0.50 0.50
14-03-28 0.50 0.52 0.50 9,000 0.52 0.52
14-03-27 0.50 0.53 0.50 1,100 0.53 0.53
Date Open High Low Vol Cls adjCls
14-03-26 0.51 0.55 0.50 10,500 0.50 0.50
14-03-25 0.50 0.51 0.50 3,500 0.51 0.51
14-03-24 0.51 0.55 0.51 10,000 0.51 0.51
14-03-21 0.51 0.55 0.51 10,900 0.52 0.52
14-03-20 0.51 0.52 0.51 5,900 0.51 0.51
14-03-19 0.53 0.55 0.51 24,900 0.55 0.55
14-03-18 0.53 0.53 0.52 600 0.52 0.52
14-03-17 0.51 0.55 0.51 5,500 0.52 0.52
14-03-14 0.52 0.55 0.52 12,100 0.54 0.54
Date Open High Low Vol Cls adjCls
14-03-13 0.51 0.51 0.51 5,800 0.51 0.51
14-03-12 0.48 0.52 0.47 31,000 0.52 0.52
14-03-11 0.50 0.54 0.50 10,300 0.51 0.51
14-03-10 0.47 0.55 0.47 21,800 0.54 0.54
14-03-07 0.49 0.51 0.49 1,800 0.51 0.51
14-03-06 0.50 0.51 0.49 6,900 0.51 0.51
14-03-05 0.49 0.50 0.49 1,100 0.50 0.50
14-03-04 0.47 0.51 0.47 8,100 0.49 0.49
14-03-03 0.51 0.52 0.47 202,400 0.50 0.50
Date Open High Low Vol Cls adjCls
14-02-28 0.47 0.51 0.47 8,000 0.51 0.51
14-02-27 0.51 0.51 0.47 33,900 0.50 0.50
14-02-26 0.54 0.54 0.52 28,700 0.53 0.53
14-02-25 0.53 0.54 0.53 24,000 0.54 0.54
14-02-24 0.53 0.55 0.52 11,500 0.52 0.52
14-02-21 0.51 0.55 0.51 15,600 0.52 0.52
14-02-20 0.52 0.55 0.52 14,300 0.55 0.55
14-02-19 0.56 0.56 0.51 5,200 0.51 0.51
14-02-18 0.51 0.51 0.51 1,200 0.51 0.51
Date Open High Low Vol Cls adjCls
14-02-14 0.54 0.54 0.51 5,400 0.51 0.51
14-02-13 0.51 0.54 0.51 9,800 0.52 0.52
14-02-12 0.50 0.50 0.50 6,400 0.50 0.50
14-02-11 0.50 0.50 0.50 2,400 0.50 0.50
14-02-10 0.51 0.52 0.51 24,800 0.52 0.52
14-02-07 0.47 0.51 0.47 30,300 0.51 0.51
14-02-06 0.47 0.47 0.47 10,800 0.47 0.47
14-02-05 0.49 0.49 0.47 5,600 0.47 0.47
14-02-04 0.50 0.50 0.50 3,100 0.50 0.50
Date Open High Low Vol Cls adjCls
14-02-03 0.47 0.51 0.47 4,000 0.51 0.51
14-01-31 0.47 0.49 0.47 8,300 0.49 0.49
14-01-30 0.47 0.52 0.47 1,300 0.47 0.47
14-01-29 0.49 0.50 0.47 3,200 0.50 0.50
14-01-28 0.47 0.52 0.47 1,500 0.52 0.52
14-01-27 0.46 0.52 0.46 13,200 0.47 0.47
14-01-24 0.52 0.52 0.52 200 0.52 0.52
14-01-23 0.50 0.50 0.45 32,100 0.46 0.46
14-01-22 0.51 0.51 0.51 1,200 0.51 0.51
Date Open High Low Vol Cls adjCls
14-01-21 0.51 0.51 0.51 1,100 0.51 0.51
14-01-17 0.50 0.52 0.50 37,200 0.52 0.52
14-01-16 0.46 0.52 0.46 22,200 0.50 0.50
14-01-15 0.51 0.51 0.51 3,900 0.51 0.51
14-01-14 0.50 0.50 0.50 2,000 0.50 0.50
14-01-13 0.46 0.52 0.46 10,800 0.50 0.50
14-01-10 0.49 0.49 0.46 14,000 0.46 0.46
14-01-09 0.46 0.50 0.46 15,200 0.46 0.46
14-01-08 0.47 0.50 0.46 20,000 0.50 0.50
Date Open High Low Vol Cls adjCls
14-01-07 0.45 0.45 0.45 5,600 0.45 0.45
14-01-06 0.45 0.48 0.45 29,900 0.45 0.45
14-01-03 0.45 0.52 0.45 18,300 0.48 0.48
14-01-02 0.44 0.53 0.44 14,900 0.45 0.45
13-12-31 0.43 0.54 0.43 66,100 0.54 0.54
13-12-30 0.48 0.55 0.43 26,800 0.50 0.50
13-12-27 0.48 0.55 0.43 87,600 0.55 0.55
13-12-26 0.41 0.50 0.41 36,000 0.50 0.50
13-12-24 0.41 0.49 0.41 27,100 0.49 0.49
Date Open High Low Vol Cls adjCls
13-12-23 0.45 0.47 0.43 20,800 0.43 0.43
13-12-20 0.43 0.44 0.43 3,800 0.44 0.44
13-12-19 0.44 0.44 0.42 10,600 0.43 0.43
13-12-18 0.44 0.49 0.44 10,700 0.45 0.45
13-12-17 0.45 0.46 0.44 12,500 0.45 0.45
13-12-16 0.43 0.50 0.43 30,300 0.48 0.48
13-12-13 0.44 0.47 0.43 23,800 0.43 0.43
13-12-12 0.44 0.44 0.44 8,000 0.44 0.44
13-12-11 0.44 0.44 0.44 7,200 0.44 0.44
Date Open High Low Vol Cls adjCls
13-12-10 0.46 0.46 0.43 13,500 0.44 0.44
13-12-09 0.44 0.48 0.44 4,700 0.48 0.48
13-12-06 0.46 0.46 0.46 10,200 0.46 0.46
13-12-05 0.46 0.50 0.46 8,100 0.46 0.46
13-12-04 0.47 0.47 0.47 25,500 0.47 0.47
13-12-03 0.43 0.48 0.43 37,700 0.48 0.48
13-12-02 0.46 0.47 0.46 16,500 0.46 0.46
13-11-29 0.46 0.47 0.46 11,200 0.47 0.47
13-11-27 0.46 0.46 0.45 12,100 0.46 0.46
Date Open High Low Vol Cls adjCls
13-11-26 0.41 0.47 0.41 11,700 0.47 0.47
13-11-25 0.42 0.47 0.42 57,200 0.46 0.46
13-11-22 0.41 0.46 0.41 64,500 0.46 0.46
13-11-21 0.43 0.43 0.42 43,000 0.43 0.43
13-11-20 0.42 0.44 0.42 7,000 0.42 0.42
13-11-19 0.45 0.45 0.42 50,200 0.42 0.42
13-11-18 0.42 0.42 0.42 17,300 0.42 0.42
13-11-15 0.44 0.44 0.41 18,500 0.41 0.41
13-11-14 0.40 0.44 0.40 15,700 0.44 0.44
Date Open High Low Vol Cls adjCls
13-11-13 0.42 0.42 0.42 0 0.42 0.42
13-11-12 0.40 0.45 0.40 56,400 0.42 0.42
13-11-11 0.38 0.45 0.38 4,700 0.42 0.42
13-11-08 0.43 0.44 0.41 10,900 0.43 0.43
13-11-07 0.40 0.45 0.40 300 0.45 0.45
13-11-06 0.40 0.40 0.36 20,500 0.38 0.38
13-11-05 0.40 0.44 0.39 13,500 0.44 0.44
13-11-04 0.35 0.45 0.35 39,900 0.40 0.40
13-11-01 0.39 0.45 0.38 5,500 0.44 0.44
Date Open High Low Vol Cls adjCls
13-10-31 0.41 0.45 0.38 149,900 0.38 0.38
13-10-30 0.38 0.45 0.38 25,700 0.45 0.45
13-10-29 0.40 0.40 0.38 18,700 0.38 0.38
13-10-28 0.37 0.39 0.31 67,600 0.38 0.38
13-10-25 0.40 0.40 0.40 10,100 0.40 0.40
13-10-24 0.43 0.43 0.40 19,800 0.40 0.40
13-10-23 0.40 0.42 0.40 22,800 0.42 0.42
13-10-22 0.45 0.45 0.40 16,400 0.40 0.40
13-10-21 0.41 0.41 0.40 49,700 0.40 0.40
Date Open High Low Vol Cls adjCls
13-10-18 0.45 0.46 0.42 12,300 0.42 0.42
13-10-17 0.44 0.45 0.44 5,200 0.45 0.45
13-10-16 0.45 0.45 0.42 8,400 0.44 0.44
13-10-15 0.47 0.49 0.47 8,100 0.49 0.49
13-10-14 0.47 0.47 0.47 5,500 0.47 0.47
13-10-11 0.41 0.44 0.41 300 0.44 0.44
13-10-10 0.48 0.48 0.41 16,500 0.48 0.48
13-10-09 0.40 0.48 0.40 600 0.48 0.48
13-10-08 0.26 0.48 0.26 10,400 0.40 0.40
Date Open High Low Vol Cls adjCls
13-10-07 0.40 0.40 0.40 500 0.40 0.40
13-10-04 0.40 0.41 0.40 14,800 0.40 0.40
13-10-03 0.42 0.42 0.40 34,700 0.42 0.42
13-10-02 0.42 0.42 0.42 0 0.42 0.42
13-10-01 0.45 0.45 0.42 10,700 0.42 0.42
13-09-30 0.42 0.42 0.42 2,200 0.42 0.42
13-09-27 0.42 0.44 0.42 21,300 0.42 0.42
13-09-26 0.42 0.43 0.42 3,800 0.42 0.42
13-09-25 0.43 0.44 0.43 23,300 0.44 0.44
Date Open High Low Vol Cls adjCls
13-09-24 0.40 0.45 0.40 13,800 0.43 0.43
13-09-23 0.43 0.44 0.43 6,700 0.44 0.44
13-09-20 0.49 0.49 0.42 9,800 0.44 0.44
13-09-19 0.44 0.44 0.44 200 0.44 0.44
13-09-18 0.44 0.44 0.43 2,200 0.43 0.43
13-09-17 0.44 0.44 0.43 6,500 0.43 0.43
13-09-16 0.44 0.44 0.44 1,400 0.44 0.44
13-09-13 0.50 0.50 0.44 10,100 0.44 0.44
13-09-12 0.45 0.48 0.44 4,100 0.44 0.44
Date Open High Low Vol Cls adjCls
13-09-11 0.43 0.48 0.43 95,000 0.45 0.45
13-09-10 0.47 0.47 0.43 15,000 0.43 0.43
13-09-09 0.43 0.50 0.43 2,900 0.43 0.43
13-09-06 0.45 0.45 0.44 5,600 0.44 0.44
13-09-05 0.43 0.44 0.43 93,600 0.43 0.43
13-09-04 0.44 0.46 0.44 12,800 0.44 0.44
13-09-03 0.49 0.49 0.43 11,100 0.43 0.43
13-08-30 0.51 0.51 0.43 1,500 0.51 0.51
13-08-29 0.47 0.51 0.43 66,700 0.51 0.51
Date Open High Low Vol Cls adjCls
13-08-28 0.47 0.49 0.47 7,300 0.48 0.48
13-08-27 0.47 0.51 0.47 4,300 0.47 0.47
13-08-26 0.51 0.51 0.51 2,500 0.51 0.51
13-08-23 0.47 0.51 0.47 700 0.51 0.51
13-08-22 0.47 0.51 0.47 1,600 0.51 0.51
13-08-21 0.47 0.48 0.44 24,000 0.48 0.48
13-08-20 0.48 0.48 0.44 16,200 0.47 0.47
13-08-19 0.44 0.45 0.44 1,100 0.45 0.45
13-08-16 0.48 0.48 0.43 56,000 0.48 0.48
Date Open High Low Vol Cls adjCls
13-08-15 0.51 0.51 0.51 3,300 0.51 0.51
13-08-14 0.46 0.48 0.41 3,200 0.48 0.48
13-08-13 0.52 0.52 0.49 21,100 0.52 0.52
13-08-12 0.51 0.52 0.50 13,300 0.52 0.52
13-08-09 0.51 0.52 0.51 4,700 0.51 0.51
13-08-08 0.53 0.53 0.51 1,500 0.51 0.51
13-08-07 0.51 0.53 0.51 1,400 0.53 0.53
13-08-06 0.55 0.55 0.50 6,900 0.51 0.51
13-08-05 0.52 0.55 0.52 15,300 0.52 0.52
Date Open High Low Vol Cls adjCls
13-08-02 0.50 0.55 0.50 6,400 0.55 0.55
13-08-01 0.56 0.59 0.52 144,400 0.55 0.55
13-07-31 0.57 0.60 0.57 126,900 0.60 0.60
13-07-30 0.52 0.60 0.52 36,000 0.59 0.59
13-07-29 0.59 0.61 0.56 28,000 0.58 0.58
13-07-26 0.59 0.60 0.55 9,400 0.60 0.60
13-07-25 0.59 0.59 0.55 17,700 0.55 0.55
13-07-24 0.60 0.60 0.59 2,200 0.59 0.59
13-07-23 0.55 0.59 0.52 1,200 0.59 0.59
Date Open High Low Vol Cls adjCls
13-07-22 0.51 0.59 0.51 137,000 0.56 0.56
13-07-19 0.52 0.56 0.51 9,200 0.51 0.51
13-07-18 0.51 0.56 0.51 7,000 0.56 0.56
13-07-17 0.52 0.55 0.51 11,300 0.54 0.54
13-07-16 0.56 0.56 0.51 20,300 0.55 0.55
13-07-15 0.56 0.56 0.48 2,400 0.56 0.56
13-07-12 0.56 0.56 0.43 13,500 0.56 0.56
13-07-11 0.56 0.57 0.54 14,300 0.54 0.54
13-07-10 0.54 0.57 0.54 1,800 0.57 0.57
Date Open High Low Vol Cls adjCls
13-07-09 0.54 0.57 0.54 10,000 0.57 0.57
13-07-08 0.50 0.57 0.50 16,700 0.57 0.57
13-07-05 0.54 0.57 0.50 5,800 0.50 0.50
13-07-03 0.57 0.57 0.55 10,900 0.56 0.56
13-07-02 0.50 0.54 0.50 14,400 0.54 0.54
13-07-01 0.57 0.57 0.50 33,800 0.57 0.57
13-06-28 0.54 0.58 0.52 33,900 0.57 0.57
13-06-27 0.56 0.56 0.54 3,000 0.54 0.54
13-06-26 0.58 0.58 0.57 700 0.57 0.57
Date Open High Low Vol Cls adjCls
13-06-25 0.58 0.58 0.56 2,600 0.58 0.58
13-06-24 0.59 0.59 0.56 19,300 0.56 0.56
13-06-21 0.59 0.59 0.57 7,300 0.57 0.57
13-06-20 0.57 0.59 0.54 21,500 0.59 0.59
13-06-19 0.57 0.58 0.57 5,200 0.57 0.57
13-06-18 0.57 0.57 0.57 5,700 0.57 0.57
13-06-17 0.60 0.60 0.57 40,000 0.57 0.57
13-06-14 0.54 0.59 0.54 33,300 0.58 0.58
13-06-13 0.59 0.59 0.54 16,400 0.59 0.59
Date Open High Low Vol Cls adjCls
13-06-12 0.57 0.60 0.57 45,200 0.59 0.59
13-06-11 0.60 0.60 0.57 20,500 0.59 0.59
13-06-10 0.62 0.63 0.57 44,900 0.60 0.60
13-06-07 0.49 0.61 0.49 50,800 0.59 0.59
13-06-06 0.59 0.60 0.57 17,500 0.60 0.60
13-06-05 0.55 0.59 0.55 30,100 0.57 0.57
13-06-04 0.59 0.61 0.55 15,400 0.58 0.58
13-06-03 0.49 0.59 0.49 31,300 0.59 0.59
13-05-31 0.49 0.59 0.49 89,300 0.59 0.59
Date Open High Low Vol Cls adjCls
13-05-30 0.45 0.50 0.45 54,100 0.48 0.48
13-05-29 0.45 0.50 0.44 49,600 0.49 0.49
13-05-28 0.38 0.45 0.38 5,400 0.45 0.45
13-05-24 0.44 0.44 0.41 8,200 0.44 0.44
13-05-23 0.42 0.44 0.41 19,200 0.44 0.44
13-05-22 0.41 0.44 0.41 29,900 0.42 0.42
13-05-21 0.41 0.45 0.41 18,200 0.41 0.41
13-05-20 0.41 0.44 0.41 2,000 0.44 0.44
13-05-17 0.44 0.45 0.41 24,300 0.41 0.41
Date Open High Low Vol Cls adjCls
13-05-16 0.38 0.42 0.38 14,000 0.42 0.42
13-05-15 0.40 0.43 0.36 21,900 0.43 0.43
13-05-14 0.38 0.45 0.38 7,700 0.39 0.39
13-05-13 0.38 0.40 0.38 8,100 0.40 0.40
13-05-10 0.36 0.45 0.36 4,300 0.40 0.40
13-05-09 0.30 0.43 0.30 26,900 0.43 0.43
13-05-08 0.39 0.43 0.38 41,600 0.41 0.41
13-05-07 0.36 0.40 0.36 81,600 0.38 0.38
13-05-06 0.40 0.41 0.33 334,800 0.34 0.34
Date Open High Low Vol Cls adjCls
13-05-03 0.32 0.34 0.29 151,500 0.30 0.30
13-05-02 0.33 0.36 0.30 403,300 0.36 0.36
13-05-01 0.34 0.34 0.33 64,500 0.33 0.33
13-04-30 0.40 0.40 0.33 7,000 0.34 0.34
13-04-29 0.34 0.43 0.33 2,000 0.33 0.33
13-04-26 0.32 0.42 0.31 71,000 0.42 0.42
13-04-25 0.30 0.43 0.30 17,800 0.32 0.32
13-04-24 0.31 0.31 0.31 4,200 0.31 0.31
13-04-23 0.28 0.36 0.28 15,500 0.32 0.32
Date Open High Low Vol Cls adjCls
13-04-22 0.33 0.43 0.32 56,900 0.34 0.34
13-04-19 0.36 0.36 0.35 53,000 0.35 0.35
13-04-18 0.38 0.38 0.36 50,500 0.36 0.36
13-04-17 0.47 0.47 0.36 65,600 0.36 0.36
13-04-16 0.45 0.47 0.35 57,100 0.42 0.42
13-04-15 0.42 0.47 0.40 254,000 0.40 0.40
13-04-12 0.42 0.44 0.42 124,200 0.42 0.42
13-04-11 0.45 0.45 0.40 74,500 0.42 0.42
13-04-10 0.42 0.42 0.42 6,800 0.42 0.42
Date Open High Low Vol Cls adjCls
13-04-09 0.47 0.47 0.42 12,900 0.42 0.42
13-04-08 0.42 0.42 0.42 4,800 0.42 0.42
13-04-05 0.43 0.49 0.42 188,700 0.48 0.48
13-04-04 0.43 0.50 0.43 1,100 0.50 0.50
13-04-03 0.47 0.47 0.45 11,300 0.45 0.45
13-04-02 0.46 0.47 0.46 15,400 0.47 0.47
13-04-01 0.53 0.53 0.46 4,600 0.47 0.47
13-03-28 0.46 0.53 0.46 2,600 0.52 0.52
13-03-27 0.45 0.47 0.45 1,700 0.47 0.47
Date Open High Low Vol Cls adjCls
13-03-26 0.47 0.47 0.47 13,200 0.47 0.47
13-03-25 0.48 0.57 0.48 13,300 0.49 0.49
13-03-22 0.57 0.57 0.51 1,700 0.51 0.51
13-03-21 0.48 0.50 0.48 3,500 0.48 0.48
13-03-20 0.48 0.48 0.48 300 0.48 0.48
13-03-19 0.57 0.57 0.52 8,200 0.52 0.52
13-03-18 0.51 0.55 0.51 14,600 0.52 0.52
13-03-15 0.49 0.52 0.48 23,500 0.50 0.50
13-03-14 0.49 0.51 0.49 4,000 0.49 0.49
Date Open High Low Vol Cls adjCls
13-03-13 0.51 0.51 0.48 19,400 0.51 0.51
13-03-12 0.50 0.54 0.50 45,500 0.51 0.51
13-03-11 0.50 0.50 0.48 7,100 0.50 0.50
13-03-08 0.42 0.57 0.42 6,700 0.52 0.52
13-03-07 0.48 0.59 0.48 22,600 0.52 0.52
13-03-06 0.48 0.53 0.46 40,300 0.53 0.53
13-03-05 0.47 0.49 0.46 29,500 0.48 0.48
13-03-04 0.49 0.52 0.46 39,900 0.50 0.50
13-03-01 0.46 0.48 0.46 10,900 0.46 0.46
Date Open High Low Vol Cls adjCls
13-02-28 0.49 0.49 0.47 34,900 0.47 0.47
13-02-27 0.44 0.49 0.44 15,700 0.45 0.45
13-02-26 0.45 0.45 0.43 16,500 0.44 0.44
13-02-25 0.43 0.49 0.43 11,400 0.44 0.44
13-02-22 0.48 0.49 0.44 12,200 0.45 0.45
13-02-21 0.49 0.49 0.42 29,700 0.48 0.48
13-02-20 0.45 0.49 0.45 25,100 0.49 0.49
13-02-19 0.42 0.48 0.42 9,200 0.48 0.48
13-02-15 0.48 0.48 0.42 37,900 0.42 0.42
Date Open High Low Vol Cls adjCls
13-02-14 0.42 0.48 0.40 21,200 0.42 0.42
13-02-13 0.49 0.49 0.41 11,700 0.49 0.49
13-02-12 0.49 0.49 0.41 11,600 0.41 0.41
13-02-11 0.49 0.49 0.41 6,200 0.49 0.49
13-02-08 0.42 0.49 0.41 8,400 0.49 0.49
13-02-07 0.51 0.51 0.44 10,400 0.45 0.45
13-02-06 0.44 0.44 0.44 800 0.44 0.44
13-02-05 0.45 0.47 0.44 11,400 0.44 0.44
13-02-04 0.45 0.45 0.45 7,900 0.45 0.45
Date Open High Low Vol Cls adjCls
13-02-01 0.50 0.50 0.50 500 0.50 0.50
13-01-31 0.52 0.52 0.45 2,400 0.45 0.45
13-01-30 0.42 0.53 0.42 3,100 0.53 0.53
13-01-29 0.48 0.48 0.42 13,000 0.45 0.45
13-01-28 0.45 0.45 0.41 7,500 0.41 0.41
13-01-25 0.49 0.49 0.45 13,800 0.48 0.48
13-01-24 0.49 0.49 0.48 1,400 0.48 0.48
13-01-23 0.44 0.49 0.44 6,900 0.48 0.48
13-01-22 0.48 0.49 0.44 46,800 0.49 0.49
Date Open High Low Vol Cls adjCls
13-01-18 0.42 0.42 0.41 3,600 0.41 0.41
13-01-17 0.41 0.41 0.41 2,300 0.41 0.41
13-01-16 0.40 0.48 0.40 8,500 0.41 0.41
13-01-15 0.45 0.45 0.45 0 0.45 0.45
13-01-14 0.45 0.45 0.41 23,100 0.45 0.45
13-01-11 0.44 0.45 0.44 16,600 0.45 0.45
13-01-10 0.48 0.48 0.40 31,200 0.44 0.44
13-01-09 0.40 0.40 0.40 0 0.40 0.40
13-01-08 0.44 0.47 0.40 900 0.40 0.40
Date Open High Low Vol Cls adjCls
13-01-07 0.40 0.47 0.40 4,000 0.44 0.44
13-01-04 0.40 0.45 0.40 125,300 0.40 0.40
13-01-03 0.40 0.45 0.40 5,100 0.40 0.40
13-01-02 0.40 0.44 0.40 32,700 0.44 0.44
12-12-31 0.35 0.39 0.31 56,700 0.34 0.34
12-12-28 0.36 0.36 0.34 13,600 0.34 0.34
12-12-27 0.40 0.40 0.35 9,500 0.35 0.35
12-12-26 0.38 0.40 0.38 25,700 0.40 0.40
12-12-24 0.37 0.40 0.36 33,000 0.40 0.40
Date Open High Low Vol Cls adjCls
12-12-21 0.36 0.42 0.36 20,100 0.40 0.40
12-12-20 0.34 0.42 0.34 35,300 0.42 0.42
12-12-19 0.35 0.35 0.29 115,700 0.33 0.33
12-12-18 0.33 0.34 0.31 32,900 0.34 0.34
12-12-17 0.31 0.33 0.30 21,000 0.31 0.31
12-12-14 0.33 0.33 0.28 136,200 0.29 0.29
12-12-13 0.31 0.33 0.29 50,500 0.31 0.31
12-12-12 0.29 0.35 0.29 1,500 0.31 0.31
12-12-11 0.32 0.35 0.28 184,000 0.30 0.30
Date Open High Low Vol Cls adjCls
12-12-10 0.28 0.33 0.28 13,500 0.33 0.33
12-12-07 0.30 0.32 0.29 88,600 0.29 0.29
12-12-06 0.28 0.33 0.28 62,000 0.28 0.28
12-12-05 0.29 0.29 0.28 21,800 0.28 0.28
12-12-04 0.33 0.33 0.30 50,800 0.30 0.30
12-12-03 0.29 0.33 0.29 700 0.33 0.33
12-11-30 0.31 0.32 0.29 27,300 0.29 0.29
12-11-29 0.33 0.33 0.30 47,100 0.31 0.31
12-11-28 0.30 0.30 0.30 5,600 0.30 0.30
Date Open High Low Vol Cls adjCls
12-11-27 0.30 0.30 0.30 9,700 0.30 0.30
12-11-26 0.30 0.34 0.30 5,500 0.30 0.30
12-11-23 0.29 0.31 0.29 3,800 0.31 0.31
12-11-21 0.33 0.33 0.33 800 0.33 0.33
12-11-20 0.29 0.32 0.29 2,300 0.29 0.29
12-11-19 0.28 0.34 0.28 9,800 0.33 0.33
12-11-16 0.29 0.32 0.29 3,500 0.29 0.29
12-11-15 0.33 0.34 0.29 33,000 0.29 0.29
12-11-14 0.28 0.31 0.28 7,400 0.29 0.29
Date Open High Low Vol Cls adjCls
12-11-13 0.33 0.34 0.28 33,000 0.34 0.34
12-11-12 0.31 0.34 0.30 30,900 0.34 0.34
12-11-09 0.28 0.28 0.28 300 0.28 0.28
12-11-08 0.27 0.34 0.27 10,800 0.28 0.28
12-11-07 0.28 0.28 0.27 10,100 0.27 0.27
12-11-06 0.27 0.27 0.27 0 0.27 0.27
12-11-05 0.28 0.34 0.27 39,800 0.27 0.27
12-11-02 0.37 0.37 0.28 23,200 0.28 0.28
12-11-01 0.34 0.34 0.33 34,900 0.34 0.34
Date Open High Low Vol Cls adjCls
12-10-31 0.29 0.34 0.29 32,800 0.33 0.33
12-10-26 0.30 0.30 0.30 700 0.30 0.30
12-10-25 0.32 0.34 0.29 19,100 0.30 0.30
12-10-24 0.31 0.31 0.31 0 0.31 0.31
12-10-23 0.30 0.32 0.30 37,000 0.31 0.31
12-10-22 0.28 0.31 0.28 11,600 0.30 0.30
12-10-19 0.30 0.30 0.30 8,100 0.30 0.30
12-10-18 0.30 0.34 0.30 6,400 0.30 0.30
12-10-17 0.30 0.30 0.30 6,100 0.30 0.30
Date Open High Low Vol Cls adjCls
12-10-16 0.28 0.33 0.28 22,300 0.33 0.33
12-10-15 0.28 0.28 0.28 600 0.28 0.28
12-10-12 0.33 0.33 0.31 25,000 0.31 0.31
12-10-11 0.28 0.34 0.28 21,500 0.31 0.31
12-10-10 0.28 0.28 0.28 500 0.28 0.28
12-10-09 0.34 0.34 0.29 24,200 0.30 0.30
12-10-08 0.31 0.31 0.28 7,000 0.30 0.30
12-10-05 0.35 0.35 0.31 5,500 0.34 0.34
12-10-04 0.31 0.36 0.31 500 0.36 0.36
Date Open High Low Vol Cls adjCls
12-10-03 0.34 0.38 0.31 14,500 0.35 0.35
12-10-02 0.31 0.36 0.31 25,700 0.34 0.34
12-10-01 0.31 0.35 0.31 12,800 0.35 0.35
12-09-28 0.34 0.34 0.31 9,300 0.31 0.31
12-09-27 0.35 0.35 0.28 1,600 0.35 0.35
12-09-26 0.30 0.35 0.30 6,300 0.30 0.30
12-09-25 0.29 0.35 0.27 45,000 0.30 0.30
12-09-24 0.29 0.35 0.29 1,800 0.29 0.29
12-09-21 0.35 0.35 0.29 9,700 0.29 0.29
Date Open High Low Vol Cls adjCls
12-09-20 0.30 0.35 0.30 9,800 0.35 0.35
12-09-19 0.28 0.35 0.28 3,500 0.30 0.30
12-09-18 0.31 0.35 0.28 9,200 0.34 0.34
12-09-17 0.27 0.33 0.27 34,000 0.32 0.32
12-09-14 0.28 0.34 0.28 13,800 0.28 0.28
12-09-13 0.34 0.34 0.28 6,400 0.28 0.28
12-09-12 0.30 0.34 0.28 6,100 0.28 0.28
12-09-11 0.34 0.34 0.30 29,200 0.30 0.30
12-09-10 0.29 0.34 0.29 17,300 0.30 0.30
Date Open High Low Vol Cls adjCls
12-09-07 0.29 0.34 0.29 32,000 0.29 0.29
12-09-06 0.30 0.30 0.30 3,000 0.30 0.30
12-09-05 0.29 0.36 0.29 1,900 0.30 0.30
12-09-04 0.32 0.35 0.28 20,600 0.34 0.34
12-08-31 0.32 0.32 0.32 900 0.32 0.32
12-08-30 0.30 0.35 0.30 19,500 0.32 0.32
12-08-29 0.31 0.32 0.31 24,000 0.32 0.32
12-08-28 0.28 0.32 0.28 6,100 0.31 0.31
12-08-27 0.30 0.31 0.28 6,500 0.31 0.31
Date Open High Low Vol Cls adjCls
12-08-24 0.28 0.33 0.28 9,100 0.30 0.30
12-08-23 0.27 0.31 0.27 14,300 0.28 0.28
12-08-22 0.31 0.31 0.29 7,100 0.29 0.29
12-08-21 0.31 0.31 0.31 7,800 0.31 0.31
12-08-20 0.31 0.33 0.31 4,700 0.33 0.33
12-08-17 0.32 0.32 0.32 1,000 0.32 0.32
12-08-16 0.31 0.32 0.31 3,600 0.32 0.32
12-08-15 0.31 0.31 0.31 200 0.31 0.31
12-08-14 0.35 0.39 0.30 9,500 0.31 0.31
Date Open High Low Vol Cls adjCls
12-08-13 0.34 0.35 0.34 600 0.35 0.35
12-08-10 0.34 0.34 0.30 3,100 0.30 0.30
12-08-09 0.29 0.29 0.29 1,300 0.29 0.29
12-08-08 0.35 0.35 0.30 900 0.35 0.35
12-08-07 0.29 0.35 0.29 19,100 0.30 0.30
12-08-06 0.30 0.39 0.30 5,100 0.30 0.30
12-08-03 0.30 0.32 0.30 2,000 0.32 0.32
12-08-02 0.33 0.33 0.33 500 0.33 0.33
12-08-01 0.32 0.38 0.32 3,600 0.38 0.38
Date Open High Low Vol Cls adjCls
12-07-31 0.33 0.38 0.32 8,800 0.38 0.38
12-07-30 0.39 0.39 0.39 200 0.39 0.39
12-07-27 0.33 0.37 0.33 5,300 0.37 0.37
12-07-26 0.37 0.39 0.32 20,600 0.39 0.39
12-07-25 0.29 0.38 0.29 8,600 0.33 0.33
12-07-24 0.32 0.36 0.32 1,100 0.36 0.36
12-07-23 0.32 0.32 0.32 8,600 0.32 0.32
12-07-20 0.32 0.34 0.32 6,000 0.32 0.32
12-07-19 0.32 0.34 0.32 7,400 0.32 0.32
Date Open High Low Vol Cls adjCls
12-07-18 0.33 0.34 0.30 42,700 0.31 0.31
12-07-17 0.30 0.30 0.30 3,000 0.30 0.30
12-07-16 0.30 0.32 0.30 38,700 0.30 0.30
12-07-13 0.32 0.34 0.30 7,800 0.30 0.30
12-07-12 0.32 0.35 0.32 20,800 0.32 0.32
12-07-11 0.33 0.33 0.33 200 0.33 0.33
12-07-10 0.32 0.35 0.32 7,400 0.32 0.32
12-07-09 0.37 0.37 0.32 3,600 0.36 0.36
12-07-06 0.37 0.37 0.31 5,500 0.37 0.37
Date Open High Low Vol Cls adjCls
12-07-05 0.30 0.37 0.30 28,800 0.37 0.37
12-07-03 0.30 0.38 0.30 7,800 0.30 0.30
12-07-02 0.31 0.38 0.30 47,200 0.38 0.38
12-06-29 0.30 0.39 0.30 36,200 0.31 0.31
12-06-28 0.30 0.30 0.30 300 0.30 0.30
12-06-27 0.30 0.32 0.30 24,400 0.30 0.30
12-06-26 0.31 0.39 0.30 8,300 0.30 0.30
12-06-25 0.30 0.36 0.30 26,800 0.36 0.36
12-06-22 0.30 0.30 0.30 7,700 0.30 0.30
Date Open High Low Vol Cls adjCls
12-06-21 0.34 0.34 0.30 31,500 0.30 0.30
12-06-20 0.30 0.30 0.30 0 0.30 0.30
12-06-19 0.31 0.36 0.30 41,400 0.30 0.30
12-06-18 0.30 0.40 0.30 6,700 0.30 0.30
12-06-15 0.30 0.40 0.30 10,900 0.32 0.32
12-06-14 0.40 0.42 0.30 6,500 0.42 0.42
12-06-13 0.37 0.40 0.31 16,800 0.40 0.40
12-06-12 0.33 0.37 0.33 2,400 0.35 0.35
12-06-11 0.35 0.35 0.35 2,000 0.35 0.35
Date Open High Low Vol Cls adjCls
12-06-08 0.42 0.42 0.33 41,700 0.36 0.36
12-06-07 0.33 0.39 0.33 16,500 0.33 0.33
12-06-06 0.34 0.42 0.30 3,700 0.41 0.41
12-06-05 0.34 0.42 0.34 2,300 0.42 0.42
12-06-04 0.29 0.34 0.29 1,100 0.34 0.34
12-06-01 0.34 0.48 0.34 3,800 0.48 0.48
12-05-31 0.33 0.48 0.33 3,900 0.40 0.40
12-05-30 0.48 0.48 0.33 1,900 0.33 0.33
12-05-29 0.40 0.49 0.31 25,600 0.32 0.32
Date Open High Low Vol Cls adjCls
12-05-25 0.38 0.38 0.38 9,900 0.38 0.38
12-05-24 0.32 0.40 0.32 56,000 0.38 0.38
12-05-23 0.28 0.35 0.28 17,000 0.35 0.35
12-05-22 0.40 0.40 0.30 1,600 0.37 0.37
12-05-21 0.28 0.40 0.28 9,600 0.38 0.38
12-05-18 0.32 0.34 0.27 11,700 0.34 0.34
12-05-17 0.40 0.42 0.32 10,600 0.32 0.32
12-05-16 0.35 0.40 0.33 10,900 0.33 0.33
12-05-15 0.42 0.42 0.32 24,000 0.40 0.40
Date Open High Low Vol Cls adjCls
12-05-14 0.39 0.39 0.39 2,200 0.39 0.39
12-05-11 0.26 0.42 0.26 23,400 0.42 0.42
12-05-10 0.43 0.50 0.40 4,800 0.40 0.40
12-05-09 0.47 0.47 0.40 15,000 0.43 0.43
12-05-08 0.40 0.40 0.40 0 0.40 0.40
12-05-07 0.45 0.45 0.39 32,000 0.40 0.40
12-05-04 0.40 0.50 0.40 4,700 0.41 0.41
12-05-03 0.36 0.50 0.36 21,000 0.41 0.41
12-05-02 0.40 0.40 0.40 1,600 0.40 0.40
Date Open High Low Vol Cls adjCls
12-05-01 0.41 0.48 0.40 8,500 0.40 0.40
12-04-30 0.44 0.50 0.41 16,000 0.41 0.41
12-04-27 0.45 0.47 0.44 19,600 0.44 0.44
12-04-26 0.44 0.55 0.44 1,200 0.45 0.45
12-04-25 0.44 0.55 0.44 900 0.55 0.55
12-04-24 0.46 0.55 0.44 20,500 0.54 0.54
12-04-23 0.40 0.50 0.40 5,700 0.41 0.41
12-04-20 0.48 0.50 0.35 914,300 0.37 0.37
12-04-19 0.52 0.60 0.48 61,300 0.49 0.49
Date Open High Low Vol Cls adjCls
12-04-18 0.47 0.55 0.47 29,000 0.52 0.52
12-04-17 0.47 0.57 0.47 3,600 0.57 0.57
12-04-16 0.53 0.60 0.47 70,200 0.57 0.57
12-04-13 0.49 0.55 0.45 63,400 0.51 0.51
12-04-12 0.49 0.55 0.44 82,300 0.53 0.53
12-04-11 0.49 0.53 0.49 78,800 0.52 0.52
12-04-10 0.40 0.50 0.40 162,600 0.49 0.49
12-04-09 0.40 0.55 0.40 91,700 0.40 0.40
12-04-05 0.48 0.48 0.40 3,200 0.40 0.40
Date Open High Low Vol Cls adjCls
12-04-04 0.43 0.49 0.43 96,900 0.48 0.48
12-04-03 0.33 0.46 0.33 25,300 0.42 0.42
12-04-02 0.38 0.46 0.33 33,800 0.42 0.42
12-03-30 0.42 0.42 0.39 35,700 0.42 0.42
12-03-29 0.42 0.42 0.36 17,300 0.42 0.42
12-03-28 0.39 0.42 0.39 33,300 0.42 0.42
12-03-27 0.56 0.56 0.35 86,700 0.35 0.35
12-03-26 0.31 0.40 0.31 313,200 0.35 0.35
12-03-23 0.30 0.35 0.30 48,000 0.33 0.33
Date Open High Low Vol Cls adjCls
12-03-22 0.32 0.34 0.30 202,700 0.34 0.34
12-03-21 0.23 0.35 0.23 253,700 0.30 0.30
12-03-20 0.17 0.35 0.15 142,500 0.27 0.27
12-03-19 0.33 0.36 0.28 492,700 0.28 0.28
12-03-16 0.35 0.38 0.31 214,800 0.33 0.33
12-03-15 0.44 0.44 0.35 73,100 0.35 0.35
12-03-14 0.37 0.45 0.36 282,700 0.38 0.38
12-03-13 0.46 0.46 0.38 89,800 0.38 0.38
12-03-12 0.42 0.42 0.37 273,000 0.38 0.38
Date Open High Low Vol Cls adjCls
12-03-09 0.46 0.48 0.41 164,300 0.43 0.43
12-03-08 0.54 0.60 0.40 381,900 0.46 0.46
12-03-07 0.55 0.64 0.54 52,100 0.61 0.61
12-03-06 0.63 0.64 0.58 54,700 0.58 0.58
12-03-05 0.68 0.68 0.61 8,500 0.64 0.64
12-03-02 0.64 0.68 0.61 16,700 0.66 0.66
12-03-01 0.64 0.68 0.60 30,500 0.66 0.66
12-02-29 0.65 0.68 0.64 4,100 0.64 0.64
12-02-28 0.67 0.68 0.64 11,900 0.68 0.68
Date Open High Low Vol Cls adjCls
12-02-27 0.65 0.67 0.65 7,500 0.66 0.66
12-02-24 0.64 0.67 0.64 900 0.67 0.67
12-02-23 0.62 0.65 0.60 11,000 0.63 0.63
12-02-22 0.68 0.68 0.61 25,400 0.64 0.64
12-02-21 0.65 0.67 0.65 11,800 0.67 0.67
12-02-17 0.66 0.67 0.63 5,100 0.65 0.65
12-02-16 0.67 0.68 0.67 17,300 0.67 0.67
12-02-15 0.67 0.67 0.62 3,800 0.65 0.65
12-02-14 0.63 0.66 0.61 6,900 0.66 0.66
Date Open High Low Vol Cls adjCls
12-02-13 0.66 0.67 0.61 66,700 0.65 0.65
12-02-10 0.70 0.70 0.65 15,800 0.65 0.65
12-02-09 0.70 0.75 0.65 53,400 0.69 0.69
12-02-08 0.68 0.74 0.66 40,600 0.70 0.70
12-02-07 0.70 0.77 0.66 106,400 0.66 0.66
12-02-06 0.61 0.69 0.61 28,200 0.68 0.68
12-02-03 0.59 0.65 0.58 64,200 0.65 0.65
12-02-02 0.60 0.60 0.57 52,100 0.60 0.60
12-02-01 0.56 0.60 0.56 54,100 0.60 0.60
Date Open High Low Vol Cls adjCls
12-01-31 0.57 0.59 0.56 6,100 0.59 0.59
12-01-30 0.59 0.59 0.55 22,200 0.58 0.58
12-01-27 0.59 0.60 0.55 22,600 0.57 0.57
12-01-26 0.60 0.60 0.58 2,900 0.60 0.60
12-01-25 0.60 0.60 0.58 11,600 0.60 0.60
12-01-24 0.60 0.60 0.59 22,000 0.60 0.60
12-01-23 0.53 0.60 0.53 46,500 0.59 0.59
12-01-20 0.50 0.54 0.50 29,000 0.53 0.53
12-01-19 0.49 0.53 0.49 39,300 0.51 0.51
Date Open High Low Vol Cls adjCls
12-01-18 0.47 0.49 0.45 13,600 0.48 0.48
12-01-17 0.48 0.50 0.46 19,400 0.48 0.48
12-01-13 0.50 0.54 0.46 67,900 0.48 0.48
12-01-12 0.50 0.50 0.46 25,800 0.50 0.50
12-01-11 0.49 0.50 0.48 10,700 0.50 0.50
12-01-10 0.49 0.50 0.46 55,300 0.49 0.49
12-01-09 0.44 0.49 0.44 8,600 0.49 0.49
12-01-06 0.49 0.49 0.45 7,600 0.48 0.48
12-01-05 0.47 0.49 0.47 10,300 0.49 0.49
Date Open High Low Vol Cls adjCls
12-01-04 0.45 0.49 0.42 26,300 0.49 0.49
12-01-03 0.43 0.45 0.42 70,000 0.45 0.45
11-12-30 0.43 0.43 0.40 101,100 0.41 0.41
11-12-29 0.45 0.46 0.43 53,100 0.43 0.43
11-12-28 0.45 0.46 0.43 95,100 0.43 0.43
11-12-27 0.44 0.47 0.43 66,000 0.44 0.44
11-12-23 0.47 0.47 0.43 125,300 0.43 0.43
11-12-22 0.44 0.47 0.43 48,800 0.44 0.44
11-12-21 0.49 0.49 0.43 24,400 0.44 0.44
Date Open High Low Vol Cls adjCls
11-12-20 0.43 0.49 0.40 65,900 0.48 0.48
11-12-19 0.48 0.48 0.43 31,100 0.47 0.47
11-12-16 0.48 0.49 0.44 29,600 0.49 0.49
11-12-15 0.47 0.48 0.44 17,500 0.48 0.48
11-12-14 0.48 0.48 0.46 7,500 0.48 0.48
11-12-13 0.48 0.49 0.47 23,300 0.49 0.49
11-12-12 0.46 0.48 0.43 25,700 0.47 0.47
11-12-09 0.45 0.46 0.43 20,800 0.45 0.45
11-12-08 0.45 0.49 0.43 43,500 0.44 0.44
Date Open High Low Vol Cls adjCls
11-12-07 0.43 0.47 0.43 49,100 0.43 0.43
11-12-06 0.48 0.48 0.43 20,700 0.47 0.47
11-12-05 0.43 0.48 0.43 12,200 0.45 0.45
11-12-02 0.50 0.50 0.43 31,600 0.48 0.48
11-12-01 0.50 0.50 0.46 7,500 0.47 0.47
11-11-30 0.43 0.48 0.43 32,700 0.46 0.46
11-11-29 0.41 0.50 0.41 59,700 0.45 0.45
11-11-28 0.50 0.50 0.46 13,400 0.50 0.50
11-11-25 0.47 0.51 0.46 16,100 0.51 0.51
Date Open High Low Vol Cls adjCls
11-11-23 0.49 0.49 0.48 48,700 0.48 0.48
11-11-22 0.46 0.49 0.46 20,300 0.48 0.48
11-11-21 0.51 0.51 0.46 3,800 0.50 0.50
11-11-18 0.50 0.52 0.46 27,900 0.52 0.52
11-11-17 0.47 0.53 0.47 17,900 0.52 0.52
11-11-16 0.51 0.55 0.51 29,600 0.54 0.54
11-11-15 0.49 0.54 0.49 17,500 0.53 0.53
11-11-14 0.54 0.54 0.49 11,500 0.52 0.52
11-11-11 0.52 0.54 0.50 8,900 0.50 0.50
Date Open High Low Vol Cls adjCls
11-11-10 0.48 0.50 0.47 3,600 0.50 0.50
11-11-09 0.54 0.54 0.46 29,000 0.52 0.52
11-11-08 0.51 0.54 0.50 35,000 0.54 0.54
11-11-07 0.52 0.52 0.45 70,200 0.49 0.49
11-11-04 0.48 0.52 0.45 37,600 0.51 0.51
11-11-03 0.50 0.50 0.45 10,200 0.49 0.49
11-11-02 0.49 0.50 0.45 20,700 0.50 0.50
11-11-01 0.45 0.53 0.43 21,800 0.49 0.49
11-10-31 0.42 0.52 0.42 77,800 0.46 0.46
Date Open High Low Vol Cls adjCls
11-10-28 0.47 0.53 0.45 23,600 0.48 0.48
11-10-27 0.49 0.53 0.38 319,700 0.51 0.51
11-10-26 0.49 0.53 0.47 56,400 0.50 0.50
11-10-25 0.50 0.54 0.47 60,800 0.49 0.49
11-10-24 0.52 0.58 0.48 122,900 0.50 0.50
11-10-21 0.57 0.58 0.51 54,700 0.51 0.51
11-10-20 0.53 0.58 0.52 15,200 0.58 0.58
11-10-19 0.52 0.58 0.52 11,200 0.56 0.56
11-10-18 0.54 0.58 0.52 21,600 0.58 0.58
Date Open High Low Vol Cls adjCls
11-10-17 0.60 0.60 0.53 28,600 0.55 0.55
11-10-14 0.61 0.67 0.53 120,300 0.59 0.59
11-10-13 0.63 0.65 0.61 6,800 0.64 0.64
11-10-12 0.65 0.67 0.60 20,100 0.64 0.64
11-10-11 0.65 0.74 0.59 102,800 0.60 0.60
11-10-10 0.75 0.80 0.63 21,300 0.74 0.74
11-10-07 0.70 0.75 0.65 6,600 0.75 0.75
11-10-06 0.70 0.70 0.64 6,500 0.68 0.68
11-10-05 0.70 0.70 0.65 3,000 0.70 0.70
Date Open High Low Vol Cls adjCls
11-10-04 0.69 0.71 0.65 6,100 0.65 0.65
11-10-03 0.71 0.73 0.69 6,600 0.69 0.69
11-09-30 0.62 0.69 0.60 15,900 0.69 0.69
11-09-29 0.64 0.72 0.63 42,800 0.63 0.63
11-09-28 0.70 0.74 0.64 49,500 0.64 0.64
11-09-27 0.77 0.80 0.66 58,100 0.75 0.75
11-09-26 0.84 0.87 0.80 12,500 0.80 0.80
11-09-23 0.85 0.90 0.85 11,400 0.85 0.85
11-09-22 0.86 0.90 0.85 10,700 0.85 0.85
Date Open High Low Vol Cls adjCls
11-09-21 0.86 0.87 0.86 13,300 0.86 0.86
11-09-20 0.94 0.94 0.86 13,700 0.86 0.86
11-09-19 0.92 0.92 0.86 4,200 0.88 0.88
11-09-16 0.94 0.94 0.86 14,000 0.91 0.91
11-09-15 0.94 0.94 0.86 8,700 0.91 0.91
11-09-14 0.88 0.93 0.88 1,600 0.93 0.93
11-09-13 0.89 0.94 0.86 3,300 0.94 0.94
11-09-12 0.95 0.95 0.90 1,400 0.92 0.92
11-09-09 0.90 0.94 0.90 1,900 0.94 0.94
Date Open High Low Vol Cls adjCls
11-09-08 0.90 0.94 0.88 47,900 0.94 0.94
11-09-07 0.89 0.91 0.86 5,100 0.88 0.88
11-09-06 0.88 0.91 0.86 5,500 0.91 0.91
11-09-02 0.88 0.91 0.88 7,000 0.91 0.91
11-09-01 0.90 0.92 0.88 7,900 0.88 0.88
11-08-31 0.92 0.92 0.89 7,500 0.92 0.92
11-08-30 0.89 0.92 0.89 7,000 0.92 0.92
11-08-29 0.92 0.92 0.88 4,000 0.91 0.91
11-08-26 0.93 0.93 0.88 8,400 0.92 0.92
Date Open High Low Vol Cls adjCls
11-08-25 0.91 0.94 0.88 6,600 0.92 0.92
11-08-24 0.90 0.94 0.87 53,400 0.93 0.93
11-08-23 0.97 0.97 0.87 2,500 0.93 0.93
11-08-22 0.89 0.97 0.86 16,300 0.90 0.90
11-08-19 0.92 0.92 0.87 4,500 0.90 0.90
11-08-18 0.90 0.96 0.87 26,900 0.92 0.92
11-08-17 0.92 0.96 0.90 35,800 0.96 0.96
11-08-16 0.97 0.97 0.88 11,200 0.93 0.93
11-08-15 0.90 0.97 0.88 17,300 0.95 0.95
Date Open High Low Vol Cls adjCls
11-08-12 0.91 0.98 0.90 1,700 0.96 0.96
11-08-11 0.95 0.95 0.86 21,300 0.91 0.91
11-08-10 0.88 0.95 0.86 34,900 0.95 0.95
11-08-09 0.95 0.97 0.84 56,400 0.90 0.90
11-08-08 0.85 0.97 0.84 59,700 0.90 0.90
11-08-05 0.84 1.07 0.84 85,000 0.91 0.91
11-08-04 1.10 1.12 0.82 100,400 0.98 0.98
11-08-03 1.14 1.15 1.12 26,200 1.12 1.12
11-08-02 1.16 1.20 1.12 26,500 1.16 1.16
Date Open High Low Vol Cls adjCls
11-08-01 1.17 1.19 1.17 1,300 1.17 1.17
11-07-29 1.17 1.21 1.11 37,900 1.17 1.17
11-07-28 1.15 1.24 1.12 29,600 1.20 1.20
11-07-27 1.18 1.24 1.12 53,300 1.15 1.15
11-07-26 1.20 1.21 1.14 72,500 1.16 1.16
11-07-25 1.14 1.21 1.14 36,900 1.19 1.19
11-07-22 1.16 1.16 1.15 5,500 1.15 1.15
11-07-21 1.17 1.17 1.13 14,600 1.15 1.15
11-07-20 1.17 1.18 1.13 12,300 1.17 1.17
Date Open High Low Vol Cls adjCls
11-07-19 1.15 1.18 1.12 5,900 1.17 1.17
11-07-18 1.15 1.20 1.13 25,700 1.17 1.17
11-07-15 1.17 1.18 1.15 23,500 1.18 1.18
11-07-14 1.19 1.19 1.15 17,600 1.18 1.18
11-07-13 1.18 1.21 1.17 19,900 1.19 1.19
11-07-12 1.17 1.19 1.17 28,300 1.19 1.19
11-07-11 1.15 1.19 1.15 12,200 1.19 1.19
11-07-08 1.19 1.21 1.15 50,300 1.20 1.20
11-07-07 1.19 1.19 1.16 15,400 1.18 1.18
Date Open High Low Vol Cls adjCls
11-07-06 1.20 1.20 1.15 3,600 1.19 1.19
11-07-05 1.20 1.20 1.17 16,000 1.17 1.17
11-07-01 1.19 1.21 1.15 35,000 1.17 1.17
11-06-30 1.20 1.24 1.16 74,000 1.21 1.21
11-06-29 1.18 1.21 1.18 12,900 1.21 1.21
11-06-28 1.21 1.21 1.18 1,400 1.21 1.21
11-06-27 1.22 1.24 1.19 7,500 1.20 1.20
11-06-24 1.20 1.24 1.16 17,100 1.21 1.21
11-06-23 1.20 1.24 1.17 9,600 1.20 1.20
Date Open High Low Vol Cls adjCls
11-06-22 1.20 1.25 1.19 3,100 1.24 1.24
11-06-21 1.20 1.25 1.17 33,000 1.23 1.23
11-06-20 1.18 1.20 1.16 20,300 1.20 1.20
11-06-17 1.19 1.20 1.17 13,500 1.20 1.20
11-06-16 1.17 1.25 1.17 38,700 1.18 1.18
11-06-15 1.21 1.28 1.17 22,500 1.19 1.19
11-06-14 1.22 1.24 1.21 11,200 1.21 1.21
11-06-13 1.27 1.27 1.21 31,200 1.23 1.23
11-06-10 1.21 1.26 1.20 23,800 1.21 1.21
Date Open High Low Vol Cls adjCls
11-06-09 1.21 1.28 1.20 19,800 1.25 1.25
11-06-08 1.23 1.28 1.20 132,700 1.24 1.24
11-06-07 1.26 1.28 1.21 25,900 1.26 1.26
11-06-06 1.28 1.28 1.22 27,300 1.26 1.26
11-06-03 1.29 1.35 1.27 9,800 1.27 1.27
11-06-02 1.35 1.35 1.27 19,100 1.27 1.27
11-06-01 1.30 1.36 1.30 15,000 1.32 1.32
11-05-31 1.27 1.31 1.26 48,300 1.30 1.30
11-05-27 1.23 1.25 1.21 54,800 1.22 1.22
Date Open High Low Vol Cls adjCls
11-05-26 1.23 1.24 1.21 59,100 1.21 1.21
11-05-25 1.21 1.25 1.21 24,700 1.23 1.23
11-05-24 1.25 1.30 1.22 38,600 1.22 1.22
11-05-23 1.27 1.33 1.25 40,900 1.28 1.28
11-05-20 1.26 1.33 1.26 4,700 1.29 1.29
11-05-19 1.36 1.38 1.26 14,100 1.26 1.26
11-05-18 1.35 1.38 1.29 20,500 1.35 1.35
11-05-17 1.30 1.38 1.25 71,100 1.38 1.38
11-05-16 1.36 1.40 1.25 73,200 1.29 1.29
Date Open High Low Vol Cls adjCls
11-05-13 1.36 1.43 1.34 47,000 1.40 1.40
11-05-12 1.41 1.42 1.35 140,900 1.36 1.36
11-05-11 1.35 1.40 1.33 43,600 1.36 1.36
11-05-10 1.31 1.38 1.30 24,900 1.34 1.34
11-05-09 1.34 1.34 1.30 24,000 1.31 1.31
11-05-06 1.29 1.38 1.27 47,000 1.31 1.31
11-05-05 1.27 1.29 1.27 4,000 1.27 1.27
11-05-04 1.25 1.29 1.25 35,400 1.26 1.26
11-05-03 1.26 1.29 1.26 37,000 1.27 1.27
Date Open High Low Vol Cls adjCls
11-05-02 1.30 1.30 1.25 111,000 1.26 1.26
11-04-29 1.39 1.39 1.30 49,000 1.30 1.30
11-04-28 1.38 1.41 1.35 12,000 1.36 1.36
11-04-27 1.37 1.39 1.35 1,300 1.39 1.39
11-04-26 1.43 1.43 1.34 28,200 1.37 1.37
11-04-25 1.39 1.45 1.34 46,400 1.41 1.41
11-04-21 1.31 1.37 1.31 43,300 1.36 1.36
11-04-20 1.34 1.35 1.29 14,600 1.30 1.30
11-04-19 1.34 1.34 1.27 63,200 1.32 1.32
Date Open High Low Vol Cls adjCls
11-04-18 1.35 1.35 1.25 33,800 1.31 1.31
11-04-15 1.27 1.37 1.27 61,400 1.35 1.35
11-04-14 1.29 1.31 1.27 35,800 1.30 1.30
11-04-13 1.30 1.30 1.26 35,900 1.26 1.26
11-04-12 1.27 1.30 1.26 15,600 1.26 1.26
11-04-11 1.28 1.29 1.25 31,900 1.26 1.26
11-04-08 1.30 1.38 1.30 65,100 1.30 1.30
11-04-07 1.26 1.32 1.24 41,800 1.28 1.28
11-04-06 1.32 1.33 1.27 61,800 1.28 1.28
Date Open High Low Vol Cls adjCls
11-04-05 1.36 1.38 1.30 37,200 1.32 1.32
11-04-04 1.36 1.39 1.32 28,800 1.34 1.34
11-04-01 1.44 1.45 1.34 61,200 1.40 1.40
11-03-31 1.38 1.42 1.37 40,700 1.42 1.42
11-03-30 1.38 1.43 1.37 53,100 1.39 1.39
11-03-29 1.37 1.39 1.35 11,300 1.39 1.39
11-03-28 1.38 1.40 1.33 53,300 1.38 1.38
11-03-25 1.41 1.41 1.33 29,900 1.33 1.33
11-03-24 1.30 1.38 1.29 42,400 1.38 1.38
Date Open High Low Vol Cls adjCls
11-03-23 1.29 1.32 1.28 16,000 1.31 1.31
11-03-22 1.23 1.29 1.23 67,400 1.28 1.28
11-03-21 1.21 1.27 1.21 19,700 1.23 1.23
11-03-18 1.21 1.26 1.21 53,100 1.21 1.21
11-03-17 1.19 1.24 1.19 68,900 1.21 1.21
11-03-16 1.26 1.32 1.16 183,800 1.19 1.19
11-03-15 1.26 1.30 1.21 77,400 1.30 1.30
11-03-14 1.33 1.34 1.27 96,700 1.27 1.27
11-03-11 1.42 1.42 1.31 117,300 1.34 1.34
Date Open High Low Vol Cls adjCls
11-03-10 1.50 1.50 1.41 69,400 1.43 1.43
11-03-09 1.49 1.50 1.46 22,500 1.47 1.47
11-03-08 1.45 1.51 1.43 61,700 1.49 1.49
11-03-07 1.48 1.53 1.43 58,400 1.43 1.43
11-03-04 1.46 1.47 1.43 30,700 1.43 1.43
11-03-03 1.50 1.51 1.44 110,100 1.46 1.46
11-03-02 1.47 1.52 1.47 36,400 1.51 1.51
11-03-01 1.55 1.58 1.47 120,600 1.47 1.47
11-02-28 1.54 1.54 1.48 93,900 1.52 1.52
Date Open High Low Vol Cls adjCls
11-02-25 1.44 1.54 1.42 63,000 1.53 1.53
11-02-24 1.44 1.44 1.36 47,000 1.44 1.44
11-02-23 1.35 1.45 1.35 103,900 1.40 1.40
11-02-22 1.57 1.57 1.36 271,300 1.36 1.36
11-02-18 1.59 1.64 1.54 84,900 1.57 1.57
11-02-17 1.56 1.63 1.51 80,000 1.63 1.63
11-02-16 1.51 1.59 1.51 90,300 1.53 1.53
11-02-15 1.62 1.62 1.50 209,600 1.51 1.51
11-02-14 1.67 1.76 1.56 215,500 1.58 1.58
Date Open High Low Vol Cls adjCls
11-02-11 1.51 1.66 1.51 209,700 1.63 1.63
11-02-10 1.53 1.54 1.43 88,600 1.51 1.51
11-02-09 1.53 1.54 1.43 256,200 1.52 1.52
11-02-08 1.37 1.58 1.37 625,000 1.55 1.55
11-02-07 1.34 1.38 1.33 58,600 1.37 1.37
11-02-04 1.31 1.34 1.30 27,000 1.33 1.33
11-02-03 1.34 1.34 1.30 40,000 1.34 1.34
11-02-02 1.33 1.38 1.31 52,600 1.34 1.34
11-02-01 1.36 1.37 1.32 29,100 1.33 1.33
Date Open High Low Vol Cls adjCls
11-01-31 1.36 1.37 1.31 51,000 1.36 1.36
11-01-28 1.37 1.40 1.32 98,400 1.36 1.36
11-01-27 1.39 1.44 1.36 235,400 1.37 1.37
11-01-26 1.33 1.37 1.28 80,500 1.36 1.36
11-01-25 1.37 1.39 1.32 105,500 1.32 1.32
11-01-24 1.31 1.42 1.31 127,400 1.34 1.34
11-01-21 1.24 1.42 1.24 236,700 1.32 1.32
11-01-20 1.25 1.29 1.23 129,100 1.24 1.24
11-01-19 1.51 1.51 1.22 491,800 1.32 1.32
Date Open High Low Vol Cls adjCls
11-01-18 1.25 1.45 1.22 695,600 1.42 1.42
11-01-14 1.17 1.25 1.17 116,700 1.24 1.24
11-01-13 1.20 1.20 1.17 64,300 1.17 1.17
11-01-12 1.20 1.21 1.18 30,900 1.19 1.19
11-01-11 1.21 1.27 1.18 51,200 1.20 1.20
11-01-10 1.23 1.23 1.17 88,300 1.18 1.18
11-01-07 1.16 1.23 1.16 53,000 1.23 1.23
11-01-06 1.20 1.22 1.17 119,900 1.17 1.17
11-01-05 1.23 1.26 1.18 70,900 1.23 1.23
Date Open High Low Vol Cls adjCls
11-01-04 1.26 1.30 1.17 121,000 1.26 1.26
11-01-03 1.26 1.35 1.23 157,800 1.23 1.23
10-12-31 1.23 1.24 1.15 146,500 1.21 1.21
10-12-30 1.37 1.53 1.19 767,200 1.23 1.23
10-12-29 1.14 1.43 1.08 1,388,100 1.37 1.37
10-12-28 1.13 1.15 1.11 45,000 1.12 1.12
10-12-27 1.15 1.18 1.11 54,200 1.11 1.11
10-12-23 1.08 1.15 1.07 102,800 1.13 1.13
10-12-22 1.08 1.09 1.05 32,900 1.08 1.08
Date Open High Low Vol Cls adjCls
10-12-21 1.05 1.10 1.05 94,400 1.08 1.08
10-12-20 1.16 1.16 1.07 122,500 1.07 1.07
10-12-17 1.11 1.18 1.08 63,900 1.17 1.17
10-12-16 1.18 1.18 1.13 23,000 1.13 1.13
10-12-15 1.18 1.20 1.13 22,500 1.18 1.18
10-12-14 1.17 1.23 1.15 179,000 1.18 1.18
10-12-13 1.13 1.19 1.10 94,500 1.16 1.16
10-12-10 1.08 1.12 1.07 19,700 1.11 1.11
10-12-09 1.09 1.11 1.09 18,400 1.09 1.09
Date Open High Low Vol Cls adjCls
10-12-08 1.07 1.15 1.07 120,500 1.09 1.09
10-12-07 1.13 1.14 1.07 80,100 1.08 1.08
10-12-06 1.10 1.13 1.09 98,500 1.12 1.12
10-12-03 1.07 1.10 1.07 10,200 1.08 1.08
10-12-02 1.05 1.13 1.05 115,300 1.10 1.10
10-12-01 1.04 1.07 1.04 16,500 1.05 1.05
10-11-30 1.07 1.08 1.05 9,500 1.06 1.06
10-11-29 1.03 1.09 1.03 28,600 1.05 1.05
10-11-26 1.04 1.06 1.03 12,600 1.04 1.04
Date Open High Low Vol Cls adjCls
10-11-24 1.06 1.07 1.04 21,900 1.04 1.04
10-11-23 1.06 1.10 1.03 21,700 1.08 1.08
10-11-22 1.06 1.12 1.03 39,100 1.04 1.04
10-11-19 1.02 1.10 1.00 103,700 1.10 1.10
10-11-18 1.03 1.05 1.02 53,300 1.03 1.03
10-11-17 1.06 1.08 1.03 72,500 1.03 1.03
10-11-16 1.06 1.08 1.03 49,600 1.08 1.08
10-11-15 1.05 1.07 1.04 27,200 1.04 1.04
10-11-12 1.05 1.08 1.02 23,500 1.02 1.02
Date Open High Low Vol Cls adjCls
10-11-11 1.08 1.08 1.04 48,200 1.05 1.05
10-11-10 1.05 1.10 1.05 24,200 1.09 1.09
10-11-09 1.10 1.13 1.05 100,600 1.07 1.07
10-11-08 1.12 1.13 1.08 34,500 1.10 1.10
10-11-05 1.07 1.13 1.05 106,300 1.12 1.12
10-11-04 1.04 1.09 1.04 57,700 1.07 1.07
10-11-03 1.09 1.09 1.04 35,800 1.04 1.04
10-11-02 1.09 1.10 1.03 106,900 1.10 1.10
10-11-01 1.07 1.09 1.00 166,400 1.09 1.09
Date Open High Low Vol Cls adjCls
10-10-29 1.13 1.14 1.03 211,000 1.03 1.03
10-10-28 1.09 1.14 1.09 124,900 1.13 1.13
10-10-27 1.17 1.20 1.02 443,000 1.08 1.08
10-10-26 1.20 1.26 1.17 201,700 1.17 1.17
10-10-25 1.18 1.26 1.15 186,600 1.17 1.17
10-10-22 1.18 1.18 1.07 271,400 1.10 1.10
10-10-21 1.40 1.47 1.13 453,400 1.15 1.15
10-10-20 1.56 1.73 1.25 1,620,300 1.30 1.30
10-10-19 1.02 1.27 1.02 193,200 1.24 1.24
Date Open High Low Vol Cls adjCls
10-10-18 1.02 1.07 0.99 72,800 1.00 1.00
10-10-15 1.04 1.10 1.00 64,900 1.03 1.03
10-10-14 1.08 1.25 1.04 126,000 1.06 1.06
10-10-13 1.06 1.14 1.04 105,700 1.08 1.08
10-10-12 1.06 1.07 1.06 64,900 1.06 1.06
10-10-11 1.05 1.09 1.02 16,400 1.07 1.07
10-10-08 1.01 1.13 1.00 55,200 1.06 1.06
10-10-07 1.01 1.03 1.01 15,500 1.01 1.01
10-10-06 1.02 1.06 1.00 15,600 1.03 1.03
Date Open High Low Vol Cls adjCls
10-10-05 0.98 1.06 0.98 25,500 1.02 1.02
10-10-04 1.03 1.04 0.99 16,200 0.99 0.99
10-10-01 1.02 1.04 0.99 35,900 0.99 0.99
10-09-30 1.03 1.03 0.99 35,000 1.02 1.02
10-09-29 1.02 1.03 0.99 29,900 1.00 1.00
10-09-28 1.03 1.06 1.01 20,500 1.01 1.01
10-09-27 1.01 1.06 1.01 18,800 1.04 1.04
10-09-24 1.05 1.08 1.00 39,200 1.01 1.01
10-09-23 1.03 1.08 1.02 8,500 1.02 1.02
Date Open High Low Vol Cls adjCls
10-09-22 1.00 1.10 1.00 51,000 1.00 1.00
10-09-21 1.04 1.07 1.00 30,700 1.00 1.00
10-09-20 1.06 1.07 1.01 31,700 1.04 1.04
10-09-17 1.08 1.08 1.01 26,700 1.03 1.03
10-09-16 1.00 1.13 1.00 13,100 1.06 1.06
10-09-15 0.99 1.16 0.99 47,800 0.99 0.99
10-09-14 1.03 1.04 0.99 19,500 1.00 1.00
10-09-13 1.06 1.07 0.97 60,500 1.01 1.01
10-09-10 1.08 1.09 1.01 49,800 1.03 1.03
Date Open High Low Vol Cls adjCls
10-09-09 1.14 1.20 1.06 76,000 1.06 1.06
10-09-08 1.10 1.20 1.09 49,600 1.15 1.15
10-09-07 1.15 1.15 1.10 12,900 1.11 1.11
10-09-03 1.23 1.23 1.12 16,900 1.16 1.16
10-09-02 1.17 1.20 1.17 4,600 1.19 1.19
10-09-01 1.16 1.20 1.15 14,000 1.17 1.17
10-08-31 1.19 1.19 1.12 10,100 1.14 1.14
10-08-30 1.20 1.23 1.12 20,300 1.16 1.16
10-08-27 1.20 1.23 1.20 9,500 1.20 1.20
Date Open High Low Vol Cls adjCls
10-08-26 1.25 1.25 1.19 4,100 1.21 1.21
10-08-25 1.18 1.24 1.11 45,800 1.19 1.19
10-08-24 1.30 1.30 1.18 38,700 1.18 1.18
10-08-23 1.29 1.29 1.25 2,000 1.29 1.29
10-08-20 1.27 1.30 1.26 5,000 1.30 1.30
10-08-19 1.27 1.30 1.26 7,700 1.27 1.27
10-08-18 1.30 1.30 1.25 25,000 1.28 1.28
10-08-17 1.28 1.30 1.25 13,800 1.30 1.30
10-08-16 1.25 1.30 1.25 24,100 1.30 1.30
Date Open High Low Vol Cls adjCls
10-08-13 1.30 1.31 1.25 11,200 1.25 1.25
10-08-12 1.25 1.28 1.25 21,600 1.26 1.26
10-08-11 1.33 1.35 1.25 50,500 1.25 1.25
10-08-10 1.36 1.40 1.29 32,000 1.31 1.31
10-08-09 1.42 1.42 1.34 37,900 1.39 1.39
10-08-06 1.30 1.40 1.27 15,300 1.37 1.37
10-08-05 1.27 1.43 1.25 76,300 1.28 1.28
10-08-04 1.43 1.43 1.30 24,400 1.31 1.31
10-08-03 1.44 1.44 1.29 19,800 1.38 1.38
Date Open High Low Vol Cls adjCls
10-08-02 1.35 1.45 1.35 22,000 1.41 1.41
10-07-30 1.25 1.35 1.25 53,100 1.35 1.35
10-07-29 1.35 1.35 1.25 36,800 1.26 1.26
10-07-28 1.24 1.27 1.24 17,500 1.25 1.25
10-07-27 1.36 1.36 1.20 28,700 1.24 1.24
10-07-26 1.27 1.33 1.26 21,500 1.30 1.30
10-07-23 1.27 1.34 1.22 33,200 1.28 1.28
10-07-22 1.24 1.25 1.16 71,000 1.24 1.24
10-07-21 1.14 1.22 1.14 96,500 1.19 1.19
Date Open High Low Vol Cls adjCls
10-07-20 1.12 1.16 1.10 45,100 1.12 1.12
10-07-19 1.16 1.17 1.10 10,100 1.13 1.13
10-07-16 1.18 1.22 1.18 17,400 1.18 1.18
10-07-15 1.07 1.35 1.07 47,500 1.20 1.20
10-07-14 1.21 1.30 1.21 21,900 1.23 1.23
10-07-13 1.32 1.32 1.20 29,400 1.23 1.23
10-07-12 1.37 1.55 1.27 98,700 1.28 1.28
10-07-09 1.42 1.54 1.36 18,400 1.39 1.39
10-07-08 1.33 1.60 1.33 49,000 1.45 1.45
Date Open High Low Vol Cls adjCls
10-07-07 1.33 1.51 1.31 132,600 1.35 1.35
10-07-06 1.09 1.60 1.09 341,600 1.52 1.52
10-07-02 1.06 1.13 1.06 28,000 1.10 1.10
10-07-01 1.13 1.25 1.07 15,800 1.10 1.10
10-06-30 1.03 1.16 1.03 26,600 1.16 1.16
10-06-29 1.10 1.12 1.03 36,100 1.03 1.03
10-06-28 1.16 1.16 1.08 48,700 1.11 1.11
10-06-25 1.26 1.26 1.15 40,200 1.18 1.18
10-06-24 1.28 1.28 1.24 35,600 1.26 1.26
Date Open High Low Vol Cls adjCls
10-06-23 1.38 1.38 1.25 23,000 1.28 1.28
10-06-22 1.31 1.42 1.25 41,300 1.35 1.35
10-06-21 1.45 1.48 1.32 36,600 1.32 1.32
10-06-18 1.37 1.42 1.35 18,000 1.42 1.42
10-06-17 1.34 1.41 1.34 14,100 1.36 1.36
10-06-16 1.34 1.40 1.34 21,200 1.36 1.36
10-06-15 1.34 1.44 1.31 21,100 1.34 1.34
10-06-14 1.45 1.45 1.35 8,600 1.36 1.36
10-06-11 1.40 1.45 1.32 25,000 1.41 1.41
Date Open High Low Vol Cls adjCls
10-06-10 1.34 1.45 1.34 14,000 1.36 1.36
10-06-09 1.40 1.46 1.32 10,700 1.36 1.36
10-06-08 1.40 1.40 1.35 10,900 1.35 1.35
10-06-07 1.50 1.54 1.38 14,200 1.40 1.40
10-06-04 1.48 1.55 1.48 13,000 1.50 1.50
10-06-03 1.55 1.55 1.44 24,400 1.54 1.54
10-06-02 1.50 1.58 1.45 17,600 1.55 1.55
10-06-01 1.51 1.51 1.45 7,100 1.45 1.45
10-05-28 1.60 1.60 1.41 24,900 1.55 1.55
Date Open High Low Vol Cls adjCls
10-05-27 1.46 1.60 1.43 67,900 1.60 1.60
10-05-26 1.49 1.59 1.40 50,800 1.46 1.46
10-05-25 1.38 1.46 1.38 13,000 1.46 1.46
10-05-24 1.31 1.40 1.31 100,000 1.38 1.38
10-05-21 1.34 1.38 1.32 50,600 1.34 1.34
10-05-20 1.42 1.50 1.37 47,300 1.40 1.40
10-05-19 1.50 1.50 1.45 26,300 1.47 1.47
10-05-18 1.51 1.52 1.50 17,200 1.52 1.52
10-05-17 1.47 1.52 1.44 22,300 1.52 1.52
Date Open High Low Vol Cls adjCls
10-05-14 1.52 1.52 1.43 37,400 1.45 1.45
10-05-13 1.56 1.57 1.48 7,000 1.55 1.55
10-05-12 1.49 1.60 1.48 40,600 1.56 1.56
10-05-11 1.62 1.62 1.40 40,100 1.51 1.51
10-05-10 1.55 1.62 1.50 58,100 1.60 1.60
10-05-07 1.54 1.59 1.40 52,200 1.40 1.40
10-05-06 1.64 1.66 1.36 103,400 1.48 1.48
10-05-05 1.66 1.68 1.64 43,100 1.64 1.64
10-05-04 1.70 1.70 1.66 13,600 1.66 1.66
Date Open High Low Vol Cls adjCls
10-05-03 1.75 1.75 1.66 51,300 1.70 1.70
10-04-30 1.69 1.75 1.67 80,500 1.75 1.75
10-04-29 1.85 1.85 1.61 110,300 1.66 1.66
10-04-28 1.82 1.85 1.76 42,300 1.80 1.80
10-04-27 1.96 1.96 1.76 62,000 1.84 1.84
10-04-26 1.84 1.98 1.84 241,500 1.92 1.92
10-04-23 1.46 1.79 1.46 170,800 1.79 1.79
10-04-22 1.48 1.50 1.38 56,900 1.50 1.50
10-04-21 1.54 1.54 1.37 105,200 1.45 1.45
Date Open High Low Vol Cls adjCls
10-04-20 1.55 1.59 1.51 103,900 1.51 1.51
10-04-19 1.64 1.65 1.53 73,600 1.55 1.55
10-04-16 1.64 1.66 1.57 75,900 1.63 1.63
10-04-15 1.74 1.76 1.61 77,600 1.61 1.61
10-04-14 1.69 1.76 1.55 167,500 1.76 1.76
10-04-13 1.75 1.79 1.63 150,100 1.72 1.72
10-04-12 1.91 1.99 1.75 179,900 1.76 1.76
10-04-09 1.98 2.05 1.92 173,400 1.92 1.92
10-04-08 1.86 1.98 1.86 163,300 1.92 1.92
Date Open High Low Vol Cls adjCls
10-04-07 1.86 1.95 1.78 234,800 1.89 1.89
10-04-06 1.77 2.14 1.77 718,000 1.86 1.86
10-04-05 1.75 1.94 1.61 404,600 1.73 1.73
10-04-01 1.95 2.18 1.85 1,180,600 1.85 1.85
10-03-31 1.50 2.16 1.30 810,600 1.90 1.90
10-03-30 1.19 1.65 1.17 592,800 1.52 1.52
10-03-29 1.01 1.22 1.00 527,900 1.19 1.19
10-03-26 0.88 0.99 0.88 55,600 0.99 0.99
10-03-25 0.87 0.94 0.87 39,800 0.90 0.90
Date Open High Low Vol Cls adjCls
10-03-24 0.89 0.93 0.87 65,600 0.90 0.90
10-03-23 0.88 0.88 0.86 5,900 0.88 0.88
10-03-22 0.88 0.90 0.86 13,500 0.88 0.88
10-03-19 0.88 0.90 0.88 8,100 0.89 0.89
10-03-18 0.90 0.90 0.88 14,900 0.89 0.89
10-03-17 0.87 0.90 0.77 54,300 0.88 0.88
10-03-16 0.87 0.87 0.80 40,600 0.85 0.85
10-03-15 0.80 0.82 0.80 6,800 0.82 0.82
10-03-12 0.82 0.84 0.81 11,400 0.82 0.82
Date Open High Low Vol Cls adjCls
10-03-11 0.82 0.82 0.80 24,700 0.82 0.82
10-03-10 0.80 0.82 0.77 27,600 0.82 0.82
10-03-09 0.80 0.82 0.77 26,400 0.80 0.80
10-03-08 0.76 0.82 0.76 12,600 0.81 0.81
10-03-05 0.77 0.82 0.77 17,700 0.77 0.77
10-03-04 0.77 0.80 0.77 7,100 0.78 0.78
10-03-03 0.79 0.82 0.77 9,700 0.77 0.77
10-03-02 0.80 0.80 0.79 9,800 0.80 0.80
10-03-01 0.80 0.80 0.80 5,800 0.80 0.80
Date Open High Low Vol Cls adjCls
10-02-26 0.80 0.83 0.80 14,800 0.80 0.80
10-02-25 0.79 0.79 0.77 5,600 0.77 0.77
10-02-24 0.80 0.81 0.79 15,500 0.79 0.79
10-02-23 0.80 0.81 0.79 6,800 0.79 0.79
10-02-22 0.80 0.83 0.80 10,000 0.82 0.82
10-02-19 0.80 0.81 0.79 12,500 0.80 0.80
10-02-18 0.82 0.83 0.79 14,000 0.79 0.79
10-02-17 0.86 0.86 0.82 8,500 0.82 0.82
10-02-16 0.81 0.87 0.81 52,000 0.83 0.83
Date Open High Low Vol Cls adjCls
10-02-12 0.77 0.84 0.77 18,700 0.82 0.82
10-02-11 0.75 0.77 0.75 11,700 0.76 0.76
10-02-10 0.76 0.77 0.75 7,600 0.75 0.75
10-02-09 0.78 0.78 0.76 14,500 0.77 0.77
10-02-08 0.80 0.81 0.78 7,200 0.80 0.80
10-02-05 0.79 0.83 0.76 42,600 0.79 0.79
10-02-04 0.81 0.82 0.80 10,400 0.82 0.82
10-02-03 0.85 0.85 0.82 9,700 0.82 0.82
10-02-02 0.83 0.85 0.80 21,700 0.83 0.83
Date Open High Low Vol Cls adjCls
10-02-01 0.86 0.86 0.82 11,900 0.85 0.85
10-01-29 0.88 0.88 0.82 20,600 0.83 0.83
10-01-28 0.87 0.87 0.84 17,100 0.85 0.85
10-01-27 0.86 0.90 0.83 8,400 0.84 0.84
10-01-26 0.85 0.87 0.82 46,900 0.82 0.82
10-01-25 0.90 0.90 0.85 8,800 0.86 0.86
10-01-22 0.89 0.89 0.85 14,500 0.87 0.87
10-01-21 0.87 0.87 0.84 11,700 0.86 0.86
10-01-20 0.88 0.88 0.84 25,200 0.84 0.84
Date Open High Low Vol Cls adjCls
10-01-19 0.86 0.90 0.85 37,700 0.85 0.85
10-01-15 0.88 0.90 0.86 6,900 0.87 0.87
10-01-14 0.94 0.94 0.89 14,400 0.90 0.90
10-01-13 0.95 0.95 0.91 9,200 0.92 0.92
10-01-12 0.84 0.96 0.84 65,700 0.95 0.95
10-01-11 0.84 0.87 0.84 48,200 0.86 0.86
10-01-08 0.85 0.86 0.84 7,600 0.84 0.84
10-01-07 0.84 0.86 0.84 7,500 0.85 0.85
10-01-06 0.86 0.86 0.84 14,800 0.86 0.86
Date Open High Low Vol Cls adjCls
10-01-05 0.85 0.87 0.84 40,300 0.86 0.86
10-01-04 0.85 0.87 0.84 24,800 0.84 0.84
09-12-31 0.87 0.90 0.82 83,400 0.87 0.87
09-12-30 0.89 0.92 0.86 49,700 0.87 0.87
09-12-29 1.00 1.00 0.89 38,800 0.89 0.89
09-12-28 0.93 1.00 0.91 734,000 0.99 0.99
09-12-24 0.88 0.95 0.86 13,400 0.92 0.92
09-12-23 0.82 0.93 0.82 58,500 0.88 0.88
09-12-22 0.81 0.83 0.76 58,500 0.82 0.82
Date Open High Low Vol Cls adjCls
09-12-21 0.82 0.85 0.80 46,200 0.80 0.80
09-12-18 0.86 0.95 0.80 87,400 0.80 0.80
09-12-17 0.87 0.91 0.82 29,800 0.86 0.86
09-12-16 0.87 0.90 0.86 15,000 0.87 0.87
09-12-15 0.88 0.88 0.83 62,000 0.85 0.85
09-12-14 0.90 0.90 0.84 61,000 0.86 0.86
09-12-11 0.92 0.92 0.90 5,400 0.90 0.90
09-12-10 0.90 0.94 0.88 15,600 0.94 0.94
09-12-09 0.93 0.98 0.92 7,000 0.92 0.92
Date Open High Low Vol Cls adjCls
09-12-08 0.96 0.96 0.88 10,000 0.92 0.92
09-12-07 0.96 0.99 0.90 12,900 0.99 0.99
09-12-04 0.89 1.00 0.86 17,400 0.91 0.91
09-12-03 0.87 0.90 0.87 13,400 0.88 0.88
09-12-02 0.86 0.89 0.84 25,600 0.87 0.87
09-12-01 0.90 0.93 0.83 34,400 0.86 0.86
09-11-30 0.85 0.90 0.85 10,300 0.90 0.90
09-11-27 0.94 0.94 0.85 32,300 0.85 0.85
09-11-25 0.93 0.94 0.92 7,700 0.94 0.94
Date Open High Low Vol Cls adjCls
09-11-24 0.98 0.98 0.92 13,400 0.94 0.94
09-11-23 0.95 0.96 0.89 19,600 0.91 0.91
09-11-20 0.89 0.97 0.87 21,400 0.97 0.97
09-11-19 0.90 0.92 0.87 12,200 0.87 0.87
09-11-18 0.94 0.95 0.86 45,100 0.92 0.92
09-11-17 0.96 0.99 0.94 9,000 0.95 0.95
09-11-16 0.97 1.00 0.96 19,700 0.96 0.96
09-11-13 0.91 0.98 0.91 10,500 0.94 0.94
09-11-12 0.93 0.97 0.91 11,700 0.91 0.91
Date Open High Low Vol Cls adjCls
09-11-11 0.97 0.97 0.91 30,400 0.92 0.92
09-11-10 0.97 0.97 0.95 5,100 0.96 0.96
09-11-09 0.99 0.99 0.96 10,700 0.99 0.99
09-11-06 1.02 1.02 0.99 5,500 0.99 0.99
09-11-05 1.00 1.01 0.96 12,600 1.00 1.00
09-11-04 1.02 1.06 0.97 13,700 1.00 1.00
09-11-03 0.96 1.05 0.96 4,700 1.00 1.00
09-11-02 0.98 1.00 0.96 24,100 0.99 0.99
09-10-30 0.98 1.08 0.96 16,600 0.96 0.96
Date Open High Low Vol Cls adjCls
09-10-29 0.95 1.00 0.95 34,200 0.95 0.95
09-10-28 0.95 1.01 0.95 25,400 0.95 0.95
09-10-27 1.04 1.07 0.99 41,700 1.00 1.00
09-10-26 1.09 1.11 1.07 17,600 1.07 1.07
09-10-23 1.08 1.11 1.08 9,200 1.09 1.09
09-10-22 1.12 1.12 1.08 18,400 1.08 1.08
09-10-21 1.15 1.19 1.12 18,000 1.12 1.12
09-10-20 1.12 1.20 1.12 20,200 1.16 1.16
09-10-19 1.12 1.15 1.12 9,100 1.15 1.15
Date Open High Low Vol Cls adjCls
09-10-16 1.11 1.15 1.10 10,300 1.13 1.13
09-10-15 1.12 1.15 1.08 31,800 1.15 1.15
09-10-14 1.13 1.13 1.05 20,500 1.08 1.08
09-10-13 1.06 1.10 1.05 6,900 1.08 1.08
09-10-12 1.10 1.11 1.08 9,500 1.09 1.09
09-10-09 1.05 1.10 1.03 21,300 1.08 1.08
09-10-08 1.06 1.11 1.05 24,700 1.05 1.05
09-10-07 1.10 1.11 1.05 17,200 1.06 1.06
09-10-06 1.19 1.19 1.07 36,100 1.08 1.08
Date Open High Low Vol Cls adjCls
09-10-05 1.20 1.22 1.05 18,600 1.16 1.16
09-10-02 1.25 1.25 1.10 56,100 1.16 1.16
09-10-01 1.18 1.24 1.15 180,500 1.18 1.18
09-09-30 1.07 1.20 1.05 117,800 1.15 1.15
09-09-29 1.02 1.07 1.02 7,600 1.02 1.02
09-09-28 1.07 1.08 1.02 9,900 1.07 1.07
09-09-25 1.04 1.07 1.01 25,500 1.04 1.04
09-09-24 1.04 1.07 0.99 32,400 1.03 1.03
09-09-23 1.03 1.08 0.99 37,000 1.07 1.07
Date Open High Low Vol Cls adjCls
09-09-22 1.07 1.08 1.04 31,100 1.06 1.06
09-09-21 1.09 1.10 1.04 26,000 1.07 1.07
09-09-18 1.06 1.12 1.04 23,500 1.12 1.12
09-09-17 1.08 1.09 1.05 26,800 1.05 1.05
09-09-16 1.05 1.05 1.01 29,900 1.05 1.05
09-09-15 1.10 1.10 0.95 75,300 1.05 1.05
09-09-14 0.94 1.15 0.94 138,100 1.07 1.07
09-09-11 0.94 0.97 0.93 21,400 0.94 0.94
09-09-10 0.93 0.97 0.93 29,000 0.93 0.93
Date Open High Low Vol Cls adjCls
09-09-09 0.94 0.95 0.92 16,800 0.93 0.93
09-09-08 0.92 0.95 0.91 25,300 0.94 0.94
09-09-04 0.91 0.97 0.91 28,400 0.94 0.94
09-09-03 0.94 0.96 0.91 21,100 0.94 0.94
09-09-02 0.97 0.97 0.94 11,400 0.96 0.96
09-09-01 0.97 0.97 0.90 29,800 0.94 0.94
09-08-31 0.96 0.97 0.91 14,500 0.97 0.97
09-08-28 0.92 0.93 0.92 4,100 0.93 0.93
09-08-27 0.90 0.93 0.88 41,300 0.90 0.90
Date Open High Low Vol Cls adjCls
09-08-26 0.94 0.94 0.89 69,000 0.91 0.91
09-08-25 0.95 1.00 0.95 36,800 0.95 0.95
09-08-24 0.96 1.00 0.95 17,500 0.95 0.95
09-08-21 1.03 1.03 0.94 17,400 1.00 1.00
09-08-20 1.04 1.06 1.01 21,400 1.05 1.05
09-08-19 0.95 1.05 0.95 42,700 1.05 1.05
09-08-18 0.91 0.97 0.91 19,700 0.96 0.96
09-08-17 0.90 0.93 0.86 12,400 0.91 0.91
09-08-14 0.93 0.94 0.90 10,000 0.94 0.94
Date Open High Low Vol Cls adjCls
09-08-13 0.93 0.95 0.92 13,700 0.94 0.94
09-08-12 0.92 0.95 0.91 9,900 0.95 0.95
09-08-11 0.92 0.95 0.90 20,700 0.90 0.90
09-08-10 0.97 0.98 0.92 4,400 0.93 0.93
09-08-07 0.93 0.98 0.92 8,300 0.95 0.95
09-08-06 0.95 0.96 0.92 19,000 0.93 0.93
09-08-05 1.20 1.20 0.92 116,700 0.92 0.92
09-08-04 1.03 1.05 0.94 47,900 1.01 1.01
09-08-03 0.99 1.02 0.95 16,300 1.02 1.02
Date Open High Low Vol Cls adjCls
09-07-31 0.90 0.96 0.88 19,500 0.95 0.95
09-07-30 0.98 0.98 0.90 20,600 0.95 0.95
09-07-29 0.93 0.99 0.93 22,900 0.99 0.99
09-07-28 0.93 0.95 0.87 12,700 0.95 0.95
09-07-27 1.00 1.00 0.86 36,900 0.90 0.90
09-07-24 0.97 1.00 0.92 8,200 0.97 0.97
09-07-23 0.92 0.97 0.92 13,200 0.93 0.93
09-07-22 0.92 1.01 0.92 8,900 0.92 0.92
09-07-21 0.95 0.95 0.92 7,100 0.92 0.92
Date Open High Low Vol Cls adjCls
09-07-20 0.95 0.95 0.90 22,400 0.92 0.92
09-07-17 0.97 1.10 0.90 15,800 0.95 0.95
09-07-16 1.02 1.02 0.96 2,300 0.96 0.96
09-07-15 0.98 1.00 0.87 28,500 1.00 1.00
09-07-14 1.01 1.01 0.95 13,900 0.95 0.95
09-07-13 1.00 1.07 1.00 7,200 1.00 1.00
09-07-10 1.02 1.02 1.00 1,500 1.00 1.00
09-07-09 0.99 1.02 0.98 6,400 0.98 0.98
09-07-08 1.01 1.02 0.92 12,800 0.92 0.92
Date Open High Low Vol Cls adjCls
09-07-07 1.01 1.03 1.00 1,100 1.00 1.00
09-07-06 1.01 1.01 1.00 8,400 1.01 1.01
09-07-02 1.08 1.08 1.01 5,000 1.01 1.01
09-07-01 1.06 1.06 1.01 11,100 1.05 1.05
09-06-30 1.03 1.04 1.03 6,400 1.04 1.04
09-06-29 0.98 1.05 0.98 18,200 0.99 0.99
09-06-26 1.17 1.18 0.97 106,900 0.97 0.97
09-06-25 1.06 1.09 1.05 2,200 1.09 1.09
09-06-24 1.09 1.12 1.07 13,900 1.07 1.07
Date Open High Low Vol Cls adjCls
09-06-23 1.13 1.13 1.10 14,600 1.12 1.12
09-06-22 1.23 1.23 1.11 23,500 1.11 1.11
09-06-19 1.16 1.29 1.16 19,200 1.29 1.29
09-06-18 1.26 1.32 1.11 43,700 1.20 1.20
09-06-17 1.20 1.33 1.20 21,600 1.26 1.26
09-06-16 1.27 1.27 1.24 7,400 1.25 1.25
09-06-15 1.21 1.27 1.21 7,600 1.27 1.27
09-06-12 1.20 1.30 1.10 20,700 1.17 1.17
09-06-11 1.14 1.24 1.14 18,400 1.24 1.24
Date Open High Low Vol Cls adjCls
09-06-10 1.22 1.23 1.15 16,300 1.15 1.15
09-06-09 1.23 1.25 1.16 11,800 1.25 1.25
09-06-08 1.12 1.22 1.12 35,200 1.20 1.20
09-06-05 1.20 1.20 1.17 18,100 1.19 1.19
09-06-04 1.09 1.18 1.07 15,000 1.18 1.18
09-06-03 1.03 1.12 1.03 16,400 1.05 1.05
09-06-02 1.19 1.19 0.98 19,700 1.06 1.06
09-06-01 1.18 1.21 1.16 22,900 1.18 1.18
09-05-29 1.14 1.25 1.10 26,600 1.25 1.25
Date Open High Low Vol Cls adjCls
09-05-28 1.19 1.19 1.13 13,300 1.17 1.17
09-05-27 1.11 1.12 1.10 20,800 1.12 1.12
09-05-26 1.12 1.12 1.08 16,100 1.09 1.09
09-05-22 1.15 1.17 1.11 7,400 1.11 1.11
09-05-21 1.18 1.18 1.12 8,100 1.18 1.18
09-05-20 1.10 1.16 1.02 31,000 1.15 1.15
09-05-19 1.43 1.43 1.05 59,300 1.13 1.13
09-05-18 0.97 1.00 0.97 8,500 1.00 1.00
09-05-15 1.02 1.03 0.95 14,300 0.96 0.96
Date Open High Low Vol Cls adjCls
09-05-14 1.08 1.10 1.01 10,800 1.05 1.05
09-05-13 1.09 1.10 1.04 16,600 1.05 1.05
09-05-12 1.15 1.15 1.04 10,900 1.05 1.05
09-05-11 1.03 1.17 1.03 12,300 1.15 1.15
09-05-08 1.19 1.19 1.05 18,200 1.18 1.18
09-05-07 1.17 1.18 1.03 33,000 1.14 1.14
09-05-06 0.98 1.18 0.98 41,600 1.12 1.12
09-05-05 1.05 1.05 0.97 11,200 0.97 0.97
09-05-04 1.00 1.03 1.00 22,600 1.02 1.02
Date Open High Low Vol Cls adjCls
09-05-01 0.92 1.04 0.92 37,600 1.01 1.01
09-04-30 0.90 0.99 0.90 2,000 0.92 0.92
09-04-29 0.81 0.93 0.81 30,200 0.89 0.89
09-04-28 0.86 0.92 0.80 36,300 0.81 0.81
09-04-27 0.91 0.96 0.90 20,100 0.92 0.92
09-04-24 1.03 1.03 0.90 44,300 0.95 0.95
09-04-23 1.08 1.08 0.99 15,800 1.03 1.03
09-04-22 0.99 1.15 0.99 43,800 1.08 1.08
09-04-21 0.99 0.99 0.97 5,600 0.99 0.99
Date Open High Low Vol Cls adjCls
09-04-20 0.91 0.99 0.91 20,400 0.99 0.99
09-04-17 0.91 0.95 0.91 8,100 0.94 0.94
09-04-16 0.93 0.93 0.92 10,500 0.92 0.92
09-04-15 0.93 0.94 0.91 26,700 0.92 0.92
09-04-14 0.90 0.93 0.87 16,600 0.91 0.91
09-04-13 0.85 0.90 0.85 21,200 0.90 0.90
09-04-09 0.95 0.95 0.85 9,900 0.85 0.85
09-04-08 0.90 0.92 0.88 14,700 0.90 0.90
09-04-07 0.95 0.95 0.91 6,100 0.91 0.91
Date Open High Low Vol Cls adjCls
09-04-06 0.95 0.95 0.92 13,200 0.95 0.95
09-04-03 0.87 0.94 0.87 10,500 0.91 0.91
09-04-02 0.81 0.90 0.81 18,400 0.86 0.86
09-04-01 0.82 0.90 0.80 45,500 0.81 0.81
09-03-31 0.90 0.90 0.79 23,000 0.90 0.90
09-03-30 0.81 0.89 0.81 11,700 0.89 0.89
09-03-27 0.88 0.88 0.83 22,700 0.85 0.85
09-03-26 0.90 0.90 0.83 10,700 0.85 0.85
09-03-25 0.90 0.90 0.85 4,400 0.86 0.86
Date Open High Low Vol Cls adjCls
09-03-24 0.88 0.90 0.86 13,800 0.86 0.86
09-03-23 0.85 0.87 0.84 2,200 0.85 0.85
09-03-20 0.86 0.86 0.80 5,700 0.83 0.83
09-03-19 0.80 0.84 0.80 15,000 0.81 0.81
09-03-18 0.82 0.85 0.80 9,500 0.84 0.84
09-03-17 0.86 0.86 0.81 9,100 0.85 0.85
09-03-16 0.89 0.89 0.76 44,500 0.83 0.83
09-03-13 0.93 0.93 0.87 34,000 0.89 0.89
09-03-12 0.85 0.92 0.84 29,600 0.92 0.92
Date Open High Low Vol Cls adjCls
09-03-11 0.81 0.85 0.81 8,700 0.84 0.84
09-03-10 0.81 0.88 0.80 15,800 0.80 0.80
09-03-09 0.81 0.84 0.76 13,800 0.84 0.84
09-03-06 0.81 0.86 0.81 13,400 0.85 0.85
09-03-05 0.88 0.88 0.83 22,000 0.84 0.84
09-03-04 0.79 0.85 0.79 29,100 0.84 0.84
09-03-03 0.77 0.80 0.72 19,700 0.75 0.75
09-03-02 0.85 0.89 0.72 28,200 0.74 0.74
09-02-27 0.85 0.90 0.84 16,900 0.87 0.87
Date Open High Low Vol Cls adjCls
09-02-26 0.92 0.97 0.72 34,500 0.88 0.88
09-02-25 0.93 0.98 0.93 26,400 0.98 0.98
09-02-24 1.07 1.07 0.91 45,900 0.94 0.94
09-02-23 1.06 1.06 0.91 30,000 1.00 1.00
09-02-20 1.00 1.03 0.95 43,600 0.99 0.99
09-02-19 0.98 1.10 0.97 298,400 1.05 1.05
09-02-18 0.88 0.97 0.85 82,500 0.97 0.97
09-02-17 0.72 0.83 0.72 151,100 0.83 0.83
09-02-13 0.79 0.81 0.79 21,300 0.81 0.81
Date Open High Low Vol Cls adjCls
09-02-12 0.78 0.78 0.73 1,198,600 0.76 0.76
09-02-11 0.77 0.79 0.76 13,700 0.76 0.76
09-02-10 0.81 0.81 0.75 6,100 0.76 0.76
09-02-09 0.82 0.82 0.74 10,200 0.80 0.80
09-02-06 0.75 0.80 0.72 33,000 0.80 0.80
09-02-05 0.78 0.83 0.73 20,900 0.76 0.76
09-02-04 0.75 0.77 0.74 25,100 0.75 0.75
09-02-03 0.77 0.80 0.71 32,300 0.71 0.71
09-02-02 0.84 0.86 0.77 26,200 0.77 0.77
Date Open High Low Vol Cls adjCls
09-01-30 0.85 0.89 0.82 48,600 0.83 0.83
09-01-29 0.85 0.89 0.85 29,000 0.85 0.85
09-01-28 0.94 0.94 0.85 75,800 0.85 0.85
09-01-27 0.90 0.92 0.90 3,000 0.92 0.92
09-01-26 0.90 0.99 0.86 26,600 0.87 0.87
09-01-23 0.88 0.90 0.88 12,800 0.90 0.90
09-01-22 0.92 0.95 0.92 20,300 0.92 0.92
09-01-21 0.93 0.96 0.85 48,400 0.95 0.95
09-01-20 0.96 1.02 0.95 17,400 0.95 0.95
Date Open High Low Vol Cls adjCls
09-01-16 0.96 1.02 0.95 18,400 0.97 0.97
09-01-15 0.92 0.97 0.91 25,700 0.91 0.91
09-01-14 0.95 1.02 0.92 14,300 0.93 0.93
09-01-13 1.00 1.06 0.90 32,400 1.00 1.00
09-01-12 1.10 1.16 1.00 97,900 1.02 1.02
09-01-09 1.04 1.11 1.00 254,000 1.07 1.07
09-01-08 1.02 1.10 1.02 8,600 1.03 1.03
09-01-07 1.17 1.22 1.05 136,600 1.07 1.07
09-01-06 1.29 1.40 1.19 43,900 1.23 1.23
Date Open High Low Vol Cls adjCls
09-01-05 1.10 1.29 1.10 81,800 1.29 1.29
09-01-02 1.08 1.14 0.98 19,300 1.05 1.05
08-12-31 0.86 1.09 0.84 140,800 1.05 1.05
08-12-30 0.90 0.93 0.85 48,100 0.86 0.86
08-12-29 1.06 1.07 0.90 48,400 0.93 0.93
08-12-26 1.04 1.04 1.00 35,800 1.02 1.02
08-12-24 1.04 1.08 0.99 11,900 1.06 1.06
08-12-23 1.08 1.19 0.97 47,700 1.08 1.08
08-12-22 1.11 1.21 1.09 44,200 1.16 1.16
Date Open High Low Vol Cls adjCls
08-12-19 1.18 1.19 1.08 28,900 1.12 1.12
08-12-18 1.11 1.28 1.08 61,100 1.22 1.22
08-12-17 1.14 1.32 1.09 37,100 1.23 1.23
08-12-16 1.00 1.18 0.90 60,600 1.11 1.11
08-12-15 0.84 1.07 0.84 60,300 1.02 1.02
08-12-12 0.79 0.99 0.76 86,600 0.99 0.99
08-12-11 0.80 0.83 0.76 19,700 0.83 0.83
08-12-10 0.83 0.85 0.80 25,300 0.80 0.80
08-12-09 0.82 0.85 0.81 25,500 0.82 0.82
Date Open High Low Vol Cls adjCls
08-12-08 0.86 0.87 0.80 29,700 0.81 0.81
08-12-05 0.83 0.88 0.83 27,800 0.84 0.84
08-12-04 0.93 0.94 0.85 48,600 0.85 0.85
08-12-03 0.94 0.97 0.90 14,800 0.91 0.91
08-12-02 0.89 0.99 0.88 22,500 0.93 0.93
08-12-01 1.01 1.02 0.95 12,900 0.99 0.99
08-11-28 0.95 1.02 0.88 12,700 1.02 1.02
08-11-26 0.92 1.06 0.88 16,600 0.93 0.93
08-11-25 1.09 1.09 0.94 16,700 0.96 0.96
Date Open High Low Vol Cls adjCls
08-11-24 0.96 0.98 0.80 43,100 0.95 0.95
08-11-21 0.85 1.03 0.85 46,000 0.92 0.92
08-11-20 0.97 0.97 0.80 28,100 0.81 0.81
08-11-19 1.07 1.08 0.93 15,400 0.97 0.97
08-11-18 1.04 1.07 0.93 18,700 1.01 1.01
08-11-17 1.03 1.08 1.03 11,800 1.07 1.07
08-11-14 1.09 1.10 1.04 5,500 1.08 1.08
08-11-13 1.05 1.12 1.00 47,300 1.06 1.06
08-11-12 1.20 1.22 1.04 47,200 1.09 1.09
Date Open High Low Vol Cls adjCls
08-11-11 1.18 1.25 1.13 41,100 1.21 1.21
08-11-10 1.32 1.36 1.18 24,200 1.18 1.18
08-11-07 1.43 1.43 1.32 36,400 1.34 1.34
08-11-06 1.56 1.66 1.33 84,700 1.35 1.35
08-11-05 1.58 1.63 1.52 31,900 1.52 1.52
08-11-04 1.47 1.57 1.36 131,700 1.52 1.52
08-11-03 1.40 1.40 1.33 77,300 1.37 1.37
08-10-31 1.40 1.40 1.37 4,900 1.40 1.40
08-10-30 1.38 1.55 1.36 30,800 1.40 1.40
Date Open High Low Vol Cls adjCls
08-10-29 1.40 1.40 1.34 13,000 1.40 1.40
08-10-28 1.64 1.64 1.30 19,600 1.36 1.36
08-10-27 1.54 1.56 1.47 17,700 1.53 1.53
08-10-24 1.35 1.67 1.27 78,500 1.64 1.64
08-10-23 1.21 1.40 1.20 73,100 1.39 1.39
08-10-22 1.55 1.55 1.25 81,000 1.28 1.28
08-10-21 1.68 1.74 1.57 28,000 1.58 1.58
08-10-20 1.83 1.83 1.61 59,200 1.68 1.68
08-10-17 1.76 1.80 1.65 40,700 1.80 1.80
Date Open High Low Vol Cls adjCls
08-10-16 1.76 1.84 1.74 24,300 1.75 1.75
08-10-15 1.50 1.93 1.50 148,200 1.73 1.73
08-10-14 1.49 1.60 1.30 141,800 1.55 1.55
08-10-13 1.01 1.45 1.01 68,600 1.38 1.38
08-10-10 0.89 1.09 0.84 171,400 1.01 1.01
08-10-09 1.00 1.00 0.95 730,500 0.97 0.97
08-10-08 1.11 1.14 0.95 296,400 1.01 1.01
08-10-07 1.20 1.30 1.11 80,800 1.11 1.11
08-10-06 1.42 1.42 1.15 143,200 1.23 1.23
Date Open High Low Vol Cls adjCls
08-10-03 1.49 1.49 1.37 66,200 1.47 1.47
08-10-02 1.31 1.46 1.26 60,300 1.46 1.46
08-10-01 1.21 1.42 1.21 74,500 1.39 1.39
08-09-30 1.17 1.40 1.17 89,600 1.30 1.30
08-09-29 1.33 1.46 1.19 445,200 1.21 1.21
08-09-26 1.37 1.45 1.22 95,700 1.41 1.41
08-09-25 1.64 1.64 1.38 136,700 1.39 1.39
08-09-24 1.57 1.72 1.46 95,800 1.56 1.56
08-09-23 1.70 1.70 1.55 42,000 1.61 1.61
Date Open High Low Vol Cls adjCls
08-09-22 1.75 1.78 1.70 17,000 1.70 1.70
08-09-19 1.55 1.79 1.55 61,500 1.79 1.79
08-09-18 1.52 1.70 1.52 60,500 1.70 1.70
08-09-17 1.52 1.57 1.50 46,600 1.53 1.53
08-09-16 1.48 1.57 1.46 46,900 1.57 1.57
08-09-15 1.60 1.79 1.49 104,800 1.56 1.56
08-09-12 1.56 1.62 1.50 110,300 1.61 1.61
08-09-11 1.62 1.67 1.60 88,300 1.61 1.61
08-09-10 1.72 1.80 1.66 57,000 1.68 1.68
Date Open High Low Vol Cls adjCls
08-09-09 1.75 1.80 1.70 39,800 1.70 1.70
08-09-08 1.77 1.83 1.71 53,200 1.75 1.75
08-09-05 1.82 1.82 1.70 81,900 1.80 1.80
08-09-04 1.82 1.82 1.76 45,900 1.80 1.80
08-09-03 1.85 1.92 1.74 49,500 1.80 1.80
08-09-02 1.76 1.85 1.75 33,200 1.85 1.85
08-08-29 1.80 1.82 1.76 95,000 1.77 1.77
08-08-28 1.88 1.89 1.82 116,400 1.83 1.83
08-08-27 1.89 1.93 1.84 31,700 1.84 1.84
Date Open High Low Vol Cls adjCls
08-08-26 1.90 1.95 1.90 178,100 1.92 1.92
08-08-25 1.90 1.98 1.86 55,100 1.90 1.90
08-08-22 2.05 2.06 1.93 39,800 1.95 1.95
08-08-21 1.90 2.06 1.90 86,900 2.00 2.00
08-08-20 1.89 2.02 1.88 50,400 1.97 1.97
08-08-19 1.92 2.09 1.86 54,300 1.92 1.92
08-08-18 2.16 2.16 1.94 126,300 1.97 1.97
08-08-15 2.10 2.16 2.02 28,300 2.02 2.02
08-08-14 2.04 2.13 2.03 43,500 2.13 2.13
Date Open High Low Vol Cls adjCls
08-08-13 2.00 2.13 2.00 259,100 2.09 2.09
08-08-12 2.14 2.14 1.92 40,400 2.05 2.05
08-08-11 1.97 2.11 1.97 47,400 2.08 2.08
08-08-08 2.00 2.00 1.95 25,000 1.95 1.95
08-08-07 1.95 2.02 1.95 29,400 2.00 2.00
08-08-06 1.99 2.00 1.87 25,600 2.00 2.00
08-08-05 1.90 1.99 1.85 39,000 1.95 1.95
08-08-04 2.00 2.02 1.84 36,600 1.91 1.91
08-08-01 1.98 2.04 1.92 41,300 2.02 2.02
Date Open High Low Vol Cls adjCls
08-07-31 1.97 2.04 1.89 36,300 1.95 1.95
08-07-30 1.85 1.98 1.85 67,600 1.98 1.98
08-07-29 1.98 1.98 1.89 35,800 1.89 1.89
08-07-28 2.05 2.07 1.91 53,500 1.93 1.93
08-07-25 2.05 2.07 2.00 34,700 2.07 2.07
08-07-24 2.15 2.15 2.00 61,200 2.03 2.03
08-07-23 2.18 2.18 1.75 328,500 2.10 2.10
08-07-22 2.35 2.44 2.31 51,100 2.43 2.43
08-07-21 2.14 2.35 2.14 54,800 2.33 2.33
Date Open High Low Vol Cls adjCls
08-07-18 2.25 2.33 2.23 29,000 2.25 2.25
08-07-17 2.29 2.37 2.22 26,300 2.29 2.29
08-07-16 2.19 2.33 2.19 30,400 2.31 2.31
08-07-15 2.21 2.22 2.11 52,300 2.22 2.22
08-07-14 2.30 2.36 2.15 50,900 2.15 2.15
08-07-11 2.30 2.43 2.22 47,300 2.31 2.31
08-07-10 2.25 2.35 2.25 38,700 2.32 2.32
08-07-09 2.35 2.40 2.26 31,900 2.26 2.26
08-07-08 2.22 2.35 2.22 64,000 2.31 2.31
Date Open High Low Vol Cls adjCls
08-07-07 2.22 2.40 2.22 80,200 2.24 2.24
08-07-03 2.23 2.34 2.22 16,300 2.22 2.22
08-07-02 2.28 2.38 2.22 97,100 2.24 2.24
08-07-01 2.35 2.35 2.15 127,200 2.28 2.28
08-06-30 2.15 2.47 2.15 161,500 2.31 2.31
08-06-27 2.70 2.89 2.09 1,726,400 2.09 2.09
08-06-26 3.08 3.22 2.49 282,600 2.61 2.61
08-06-25 3.00 3.30 2.98 82,300 3.05 3.05
08-06-24 3.12 3.12 2.92 43,700 3.02 3.02
Date Open High Low Vol Cls adjCls
08-06-23 3.04 3.13 2.99 30,300 3.09 3.09
08-06-20 3.10 3.18 3.00 69,400 3.00 3.00
08-06-19 3.12 3.20 3.08 31,700 3.14 3.14
08-06-18 3.24 3.24 3.10 44,800 3.11 3.11
08-06-17 3.13 3.24 3.13 30,400 3.24 3.24
08-06-16 3.12 3.18 3.10 38,500 3.15 3.15
08-06-13 3.15 3.19 3.10 26,900 3.16 3.16
08-06-12 3.15 3.20 3.08 73,800 3.19 3.19
08-06-11 3.10 3.15 3.08 56,400 3.15 3.15
Date Open High Low Vol Cls adjCls
08-06-10 3.12 3.20 3.10 22,300 3.13 3.13
08-06-09 3.08 3.23 3.08 38,100 3.18 3.18
08-06-06 3.25 3.30 3.10 65,200 3.10 3.10
08-06-05 3.35 3.35 3.20 58,100 3.29 3.29
08-06-04 3.25 3.32 3.25 17,500 3.27 3.27
08-06-03 3.28 3.30 3.25 25,000 3.29 3.29
08-06-02 3.21 3.31 3.21 31,400 3.31 3.31
08-05-30 3.28 3.33 3.25 28,600 3.26 3.26
08-05-29 3.18 3.29 3.18 40,300 3.27 3.27
Date Open High Low Vol Cls adjCls
08-05-28 3.20 3.23 3.15 18,300 3.21 3.21
08-05-27 3.12 3.25 3.12 24,300 3.24 3.24
08-05-23 3.11 3.18 3.11 13,900 3.12 3.12
08-05-22 3.16 3.20 3.13 37,800 3.14 3.14
08-05-21 3.20 3.31 3.17 52,700 3.18 3.18
08-05-20 3.20 3.24 3.12 39,100 3.23 3.23
08-05-19 3.15 3.27 3.15 34,300 3.24 3.24
08-05-16 3.25 3.25 3.15 44,500 3.18 3.18
08-05-15 3.13 3.28 3.12 117,300 3.25 3.25
Date Open High Low Vol Cls adjCls
08-05-14 3.15 3.15 3.11 48,000 3.14 3.14
08-05-13 3.19 3.19 3.08 50,400 3.17 3.17
08-05-12 3.18 3.18 3.10 60,100 3.14 3.14
08-05-09 3.20 3.20 3.08 46,600 3.14 3.14
08-05-08 3.14 3.20 3.10 68,100 3.20 3.20
08-05-07 3.05 3.15 3.05 190,800 3.12 3.12
08-05-06 3.13 3.16 3.03 151,400 3.16 3.16
08-05-05 3.20 3.20 3.10 141,600 3.17 3.17
08-05-02 3.19 3.25 3.13 41,900 3.19 3.19
Date Open High Low Vol Cls adjCls
08-05-01 3.20 3.24 3.14 149,000 3.20 3.20
08-04-30 3.25 3.28 3.18 56,700 3.24 3.24
08-04-29 3.18 3.30 3.13 60,300 3.22 3.22
08-04-28 3.26 3.30 3.16 87,600 3.16 3.16
08-04-25 3.42 3.45 3.26 74,200 3.26 3.26
08-04-24 3.51 3.60 3.42 52,500 3.45 3.45
08-04-23 3.35 3.51 3.25 97,900 3.50 3.50
08-04-22 3.45 3.49 3.31 21,300 3.37 3.37
08-04-21 3.41 3.49 3.38 64,500 3.46 3.46
Date Open High Low Vol Cls adjCls
08-04-18 3.38 3.40 3.31 114,100 3.39 3.39
08-04-17 3.30 3.40 3.20 118,100 3.38 3.38
08-04-16 3.24 3.37 3.17 139,500 3.31 3.31
08-04-15 3.27 3.29 3.19 33,900 3.22 3.22
08-04-14 3.31 3.32 3.25 27,600 3.27 3.27
08-04-11 3.29 3.35 3.24 44,900 3.28 3.28
08-04-10 3.38 3.38 3.28 48,800 3.38 3.38
08-04-09 3.37 3.41 3.30 73,500 3.34 3.34
08-04-08 3.52 3.54 3.30 149,500 3.34 3.34
Date Open High Low Vol Cls adjCls
08-04-07 3.47 3.65 3.46 75,400 3.58 3.58
08-04-04 3.50 3.50 3.41 16,400 3.47 3.47
08-04-03 3.54 3.67 3.46 32,600 3.49 3.49
08-04-02 3.38 3.55 3.33 83,300 3.54 3.54
08-04-01 3.25 3.37 3.25 60,700 3.35 3.35
08-03-31 3.35 3.35 3.23 43,600 3.24 3.24
08-03-28 3.36 3.38 3.21 145,500 3.37 3.37
08-03-27 3.26 3.36 3.24 45,000 3.26 3.26
08-03-26 3.21 3.34 3.21 44,500 3.28 3.28
Date Open High Low Vol Cls adjCls
08-03-25 3.27 3.27 3.20 36,600 3.26 3.26
08-03-24 3.14 3.39 3.14 131,300 3.29 3.29
08-03-20 3.17 3.23 3.10 49,700 3.16 3.16
08-03-19 3.27 3.27 3.17 58,000 3.18 3.18
08-03-18 3.20 3.27 3.15 72,000 3.24 3.24
08-03-17 3.20 3.29 3.20 33,500 3.23 3.23
08-03-14 3.49 3.49 3.19 81,800 3.25 3.25
08-03-13 3.19 3.39 3.19 72,900 3.38 3.38
08-03-12 3.22 3.26 3.18 33,500 3.22 3.22
Date Open High Low Vol Cls adjCls
08-03-11 3.25 3.33 3.15 40,000 3.27 3.27
08-03-10 3.24 3.34 3.18 46,000 3.21 3.21
08-03-07 3.20 3.32 3.16 76,900 3.26 3.26
08-03-06 3.29 3.36 3.18 45,000 3.24 3.24
08-03-05 3.31 3.47 3.22 89,000 3.25 3.25
08-03-04 3.33 3.44 3.20 92,700 3.29 3.29
08-03-03 3.18 3.47 3.18 79,400 3.38 3.38
08-02-29 3.31 3.34 3.18 59,700 3.20 3.20
08-02-28 3.23 3.29 3.22 23,600 3.27 3.27
Date Open High Low Vol Cls adjCls
08-02-27 3.30 3.39 3.24 49,500 3.28 3.28
08-02-26 3.39 3.42 3.33 37,900 3.35 3.35
08-02-25 3.28 3.38 3.25 50,100 3.36 3.36
08-02-22 3.24 3.28 3.17 91,100 3.25 3.25
08-02-21 3.25 3.37 3.13 113,000 3.21 3.21
08-02-20 3.26 3.29 3.21 56,900 3.26 3.26
08-02-19 3.36 3.50 3.21 75,100 3.25 3.25
08-02-15 3.35 3.44 3.30 34,500 3.36 3.36
08-02-14 3.33 3.51 3.32 73,900 3.40 3.40
Date Open High Low Vol Cls adjCls
08-02-13 3.36 3.45 3.30 115,700 3.32 3.32
08-02-12 3.25 3.41 3.25 137,400 3.39 3.39
08-02-11 3.33 3.36 3.10 158,200 3.25 3.25
08-02-08 3.65 3.69 3.20 309,300 3.30 3.30
08-02-07 3.83 3.94 3.53 103,100 3.74 3.74
08-02-06 3.77 3.91 3.59 75,800 3.72 3.72
08-02-05 3.91 3.91 3.65 75,900 3.77 3.77
08-02-04 3.80 4.00 3.80 35,400 3.87 3.87
08-02-01 3.90 3.90 3.75 43,700 3.79 3.79
Date Open High Low Vol Cls adjCls
08-01-31 3.86 3.99 3.86 36,400 3.88 3.88
08-01-30 4.02 4.17 3.73 194,900 3.94 3.94
08-01-29 3.94 4.04 3.66 213,900 4.04 4.04
08-01-28 3.45 3.95 3.34 249,800 3.89 3.89
08-01-25 3.32 3.50 3.21 117,600 3.37 3.37
08-01-24 3.35 3.45 3.06 111,500 3.30 3.30
08-01-23 3.10 3.27 3.05 98,900 3.27 3.27
08-01-22 3.10 3.72 3.08 170,300 3.13 3.13
08-01-18 3.37 3.46 3.25 101,000 3.27 3.27
Date Open High Low Vol Cls adjCls
08-01-17 3.85 3.85 3.34 159,700 3.41 3.41
08-01-16 3.43 3.83 3.38 170,400 3.82 3.82
08-01-15 3.47 3.60 3.30 96,400 3.50 3.50
08-01-14 3.85 4.00 3.43 338,900 3.53 3.53
08-01-11 3.28 3.55 3.09 133,100 3.13 3.13
08-01-10 3.18 3.48 3.13 112,100 3.27 3.27
08-01-09 3.42 3.42 3.03 186,100 3.09 3.09
08-01-08 3.40 3.56 3.36 63,900 3.36 3.36
08-01-07 3.60 3.61 3.31 103,800 3.36 3.36
Date Open High Low Vol Cls adjCls
08-01-04 3.79 3.81 3.55 119,500 3.56 3.56
08-01-03 3.62 3.98 3.51 167,300 3.86 3.86
08-01-02 3.82 3.82 3.57 118,200 3.61 3.61
07-12-31 4.20 4.20 3.62 306,400 3.80 3.80
07-12-28 4.44 4.48 4.06 508,100 4.28 4.28
07-12-27 3.52 4.48 3.48 636,300 4.14 4.14
07-12-26 3.29 3.58 3.29 271,500 3.58 3.58
07-12-24 3.42 3.44 3.19 184,300 3.40 3.40
07-12-21 3.40 3.50 3.27 144,800 3.49 3.49
Date Open High Low Vol Cls adjCls
07-12-20 3.48 3.49 3.33 59,100 3.38 3.38
07-12-19 3.30 3.62 3.23 134,500 3.46 3.46
07-12-18 3.05 3.40 3.05 178,400 3.37 3.37
07-12-17 3.50 3.51 3.05 210,100 3.06 3.06
07-12-14 3.86 3.86 3.51 134,800 3.52 3.52
07-12-13 3.50 3.61 3.50 57,500 3.50 3.50
07-12-12 3.61 3.71 3.50 81,600 3.52 3.52
07-12-11 3.68 3.72 3.50 90,000 3.51 3.51
07-12-10 3.72 3.75 3.60 145,900 3.65 3.65
Date Open High Low Vol Cls adjCls
07-12-07 3.61 3.71 3.55 72,100 3.64 3.64
07-12-06 3.55 3.75 3.55 99,200 3.57 3.57
07-12-05 3.49 3.67 3.49 63,000 3.51 3.51
07-12-04 3.54 3.63 3.46 119,600 3.51 3.51
07-12-03 3.59 3.74 3.51 51,900 3.52 3.52
07-11-30 3.80 3.80 3.59 103,600 3.59 3.59
07-11-29 3.72 3.75 3.68 41,700 3.75 3.75
07-11-28 3.64 3.80 3.60 108,100 3.69 3.69
07-11-27 3.86 3.98 3.57 205,200 3.61 3.61
Date Open High Low Vol Cls adjCls
07-11-26 3.50 3.75 3.50 236,100 3.75 3.75
07-11-23 3.47 3.58 3.42 44,600 3.48 3.48
07-11-21 3.50 3.55 3.42 118,800 3.45 3.45
07-11-20 3.69 3.81 3.32 301,700 3.43 3.43
07-11-19 3.84 3.85 3.58 144,200 3.62 3.62
07-11-16 4.22 4.30 3.85 262,100 3.88 3.88
07-11-15 4.40 4.48 4.17 109,200 4.25 4.25
07-11-14 4.75 4.83 4.32 126,600 4.37 4.37
07-11-13 4.55 4.78 4.55 72,300 4.71 4.71
Date Open High Low Vol Cls adjCls
07-11-12 4.61 4.65 4.51 61,800 4.55 4.55
07-11-09 4.43 4.58 4.31 168,100 4.58 4.58
07-11-08 4.43 4.50 4.34 128,100 4.50 4.50
07-11-07 4.44 4.51 4.41 103,800 4.45 4.45
07-11-06 4.55 4.56 4.42 114,600 4.48 4.48
07-11-05 4.43 4.71 4.41 134,500 4.58 4.58
07-11-02 4.66 4.72 4.47 149,100 4.59 4.59
07-11-01 4.80 4.85 4.55 154,000 4.64 4.64
07-10-31 4.79 4.94 4.79 95,400 4.84 4.84
Date Open High Low Vol Cls adjCls
07-10-30 5.05 5.08 4.80 88,600 4.80 4.80
07-10-29 4.88 5.08 4.88 182,300 5.02 5.02
07-10-26 4.98 5.05 4.80 171,000 4.89 4.89
07-10-25 5.20 5.33 4.80 257,900 5.00 5.00
07-10-24 5.43 5.47 5.07 304,300 5.24 5.24
07-10-23 5.41 5.60 5.40 149,400 5.47 5.47
07-10-22 5.70 5.70 5.35 241,200 5.38 5.38
07-10-19 5.95 6.00 5.32 513,700 5.70 5.70
07-10-18 6.81 6.91 6.53 149,800 6.64 6.64
Date Open High Low Vol Cls adjCls
07-10-17 6.70 6.93 6.70 97,200 6.75 6.75
07-10-16 6.75 6.82 6.70 58,200 6.72 6.72
07-10-15 6.80 6.95 6.75 45,400 6.77 6.77
07-10-12 6.82 6.96 6.75 55,100 6.82 6.82
07-10-11 7.00 7.04 6.88 90,900 6.95 6.95
07-10-10 7.10 7.10 6.90 98,900 6.95 6.95
07-10-09 6.71 7.04 6.60 93,700 6.97 6.97
07-10-08 6.67 6.73 6.62 55,400 6.64 6.64
07-10-05 6.79 6.94 6.70 73,500 6.73 6.73
Date Open High Low Vol Cls adjCls
07-10-04 6.79 6.90 6.68 54,700 6.79 6.79
07-10-03 7.14 7.14 6.76 111,600 6.81 6.81
07-10-02 6.85 7.18 6.80 120,300 7.09 7.09
07-10-01 6.68 7.03 6.66 213,600 6.85 6.85
07-09-28 6.60 6.75 6.60 74,400 6.65 6.65
07-09-27 6.84 6.84 6.59 148,000 6.59 6.59
07-09-26 6.96 7.07 6.61 86,700 6.76 6.76
07-09-25 7.15 7.16 6.88 45,400 6.98 6.98
07-09-24 7.13 7.20 6.99 78,500 7.10 7.10
Date Open High Low Vol Cls adjCls
07-09-21 6.75 7.18 6.64 176,900 7.13 7.13
07-09-20 6.92 6.97 6.71 82,700 6.74 6.74
07-09-19 6.76 7.00 6.61 128,900 6.95 6.95
07-09-18 6.85 6.90 6.75 64,300 6.80 6.80
07-09-17 6.75 6.90 6.62 60,600 6.85 6.85
07-09-14 6.75 6.77 6.50 68,400 6.73 6.73
07-09-13 6.57 6.80 6.56 59,700 6.77 6.77
07-09-12 6.50 6.71 6.49 37,800 6.60 6.60
07-09-11 6.52 6.66 6.42 70,200 6.56 6.56
Date Open High Low Vol Cls adjCls
07-09-10 6.42 6.56 6.42 79,300 6.50 6.50
07-09-07 6.54 6.68 6.41 62,600 6.52 6.52
07-09-06 6.71 6.71 6.51 83,500 6.55 6.55
07-09-05 6.25 6.72 6.17 156,900 6.72 6.72
07-09-04 6.09 6.24 6.02 119,800 6.21 6.21
07-08-31 6.10 6.13 5.95 75,800 5.95 5.95
07-08-30 5.92 6.07 5.92 23,900 6.06 6.06
07-08-29 6.10 6.10 5.92 67,400 6.00 6.00
07-08-28 6.18 6.26 6.03 68,200 6.08 6.08
Date Open High Low Vol Cls adjCls
07-08-27 6.36 6.43 6.10 89,000 6.28 6.28
07-08-24 6.30 6.43 6.22 104,100 6.36 6.36
07-08-23 6.33 6.36 6.28 49,800 6.30 6.30
07-08-22 6.41 6.44 6.20 83,200 6.32 6.32
07-08-21 6.29 6.48 6.29 33,800 6.32 6.32
07-08-20 6.42 6.57 6.30 62,000 6.37 6.37
07-08-17 6.70 6.74 6.30 94,200 6.48 6.48
07-08-16 6.60 6.74 6.20 148,800 6.60 6.60
07-08-15 6.56 6.87 6.56 101,200 6.87 6.87
Date Open High Low Vol Cls adjCls
07-08-14 6.85 6.90 6.56 76,400 6.60 6.60
07-08-13 7.22 7.24 6.85 88,100 6.90 6.90
07-08-10 6.72 7.25 6.72 147,800 7.06 7.06
07-08-09 6.73 7.25 6.65 224,700 7.16 7.16
07-08-08 6.44 7.00 6.24 243,900 6.90 6.90
07-08-07 6.28 6.64 6.28 100,900 6.38 6.38
07-08-06 6.65 6.77 6.28 121,500 6.34 6.34
07-08-03 6.68 6.75 6.55 82,100 6.60 6.60
07-08-02 6.69 6.80 6.69 108,400 6.71 6.71
Date Open High Low Vol Cls adjCls
07-08-01 6.41 6.81 6.38 178,900 6.69 6.69
07-07-31 6.55 6.72 6.42 133,000 6.54 6.54
07-07-30 6.62 6.82 6.43 138,400 6.49 6.49
07-07-27 6.26 6.80 6.22 328,800 6.62 6.62
07-07-26 6.37 6.37 6.09 102,800 6.11 6.11
07-07-25 6.53 6.53 6.09 142,100 6.50 6.50
07-07-24 6.24 6.61 6.17 228,500 6.47 6.47
07-07-23 5.62 6.45 5.61 464,500 6.32 6.32
07-07-20 5.72 5.85 5.62 68,600 5.66 5.66
Date Open High Low Vol Cls adjCls
07-07-19 5.74 5.74 5.59 72,000 5.68 5.68
07-07-18 5.70 5.74 5.59 107,300 5.67 5.67
07-07-17 5.75 5.92 5.74 67,500 5.74 5.74
07-07-16 5.89 5.94 5.62 181,100 5.72 5.72
07-07-13 5.95 6.00 5.89 58,200 5.91 5.91
07-07-12 5.94 5.98 5.88 64,300 5.95 5.95
07-07-11 5.97 6.03 5.87 71,100 5.94 5.94
07-07-10 6.14 6.15 6.00 103,900 6.00 6.00
07-07-09 6.11 6.16 6.06 56,700 6.15 6.15
Date Open High Low Vol Cls adjCls
07-07-06 6.10 6.16 6.04 57,300 6.13 6.13
07-07-05 6.08 6.17 6.08 31,400 6.10 6.10
07-07-03 6.11 6.20 6.08 56,900 6.12 6.12
07-07-02 6.11 6.20 6.06 69,600 6.13 6.13
07-06-29 6.08 6.22 6.08 34,700 6.09 6.09
07-06-28 6.10 6.25 6.10 44,800 6.12 6.12
07-06-27 6.04 6.30 6.03 48,700 6.13 6.13
07-06-26 6.10 6.12 6.04 31,300 6.05 6.05
07-06-25 6.20 6.26 6.06 46,000 6.10 6.10
Date Open High Low Vol Cls adjCls
07-06-22 6.15 6.27 6.10 62,800 6.21 6.21
07-06-21 6.09 6.24 6.09 44,900 6.20 6.20
07-06-20 6.23 6.36 6.06 85,700 6.14 6.14
07-06-19 6.22 6.25 6.16 45,500 6.25 6.25
07-06-18 6.19 6.30 6.04 53,300 6.19 6.19
07-06-15 6.15 6.20 6.10 38,600 6.19 6.19
07-06-14 6.05 6.20 6.04 57,300 6.13 6.13
07-06-13 6.10 6.10 5.98 30,400 6.08 6.08
07-06-12 6.20 6.28 6.04 48,400 6.05 6.05
Date Open High Low Vol Cls adjCls
07-06-11 6.00 6.28 6.00 77,500 6.26 6.26
07-06-08 6.00 6.06 5.94 31,900 6.03 6.03
07-06-07 6.06 6.19 6.00 49,900 6.01 6.01
07-06-06 6.15 6.15 5.95 55,300 6.03 6.03
07-06-05 6.09 6.23 6.06 50,000 6.15 6.15
07-06-04 6.14 6.18 5.96 90,800 6.15 6.15
07-06-01 6.35 6.49 6.11 101,000 6.19 6.19
07-05-31 6.39 6.41 6.26 77,400 6.40 6.40
07-05-30 5.91 6.49 5.89 124,300 6.20 6.20
Date Open High Low Vol Cls adjCls
07-05-29 6.02 6.03 5.85 109,500 5.99 5.99
07-05-25 6.00 6.27 5.98 46,400 6.04 6.04
07-05-24 6.08 6.22 5.99 55,600 6.05 6.05
07-05-23 6.11 6.22 5.99 119,400 6.11 6.11
07-05-22 6.20 6.31 6.08 52,800 6.19 6.19
07-05-21 6.26 6.26 6.08 56,800 6.23 6.23
07-05-18 6.15 6.30 6.04 40,100 6.29 6.29
07-05-17 6.21 6.22 6.13 61,900 6.15 6.15
07-05-16 6.20 6.23 6.15 55,100 6.23 6.23
Date Open High Low Vol Cls adjCls
07-05-15 6.33 6.35 6.20 51,300 6.21 6.21
07-05-14 6.31 6.39 6.26 39,200 6.35 6.35
07-05-11 6.26 6.44 6.17 79,500 6.34 6.34
07-05-10 6.46 6.54 6.39 56,800 6.40 6.40
07-05-09 6.68 6.70 6.50 88,800 6.52 6.52
07-05-08 6.75 6.75 6.50 91,500 6.69 6.69
07-05-07 6.56 6.75 6.39 79,500 6.64 6.64
07-05-04 6.33 6.54 6.33 70,600 6.39 6.39
07-05-03 6.46 6.48 6.30 81,700 6.37 6.37
Date Open High Low Vol Cls adjCls
07-05-02 6.46 6.56 6.43 88,500 6.50 6.50
07-05-01 6.75 6.82 6.38 146,000 6.48 6.48
07-04-30 7.01 7.01 6.66 127,900 6.67 6.67
07-04-27 7.20 7.20 7.01 66,100 7.04 7.04
07-04-26 7.17 7.20 7.11 74,700 7.20 7.20
07-04-25 7.20 7.20 7.03 64,900 7.20 7.20
07-04-24 7.34 7.37 7.18 144,600 7.22 7.22
07-04-23 7.30 7.37 7.20 98,100 7.23 7.23
07-04-20 7.10 7.19 7.05 84,800 7.15 7.15
Date Open High Low Vol Cls adjCls
07-04-19 7.25 7.25 7.00 106,100 7.07 7.07
07-04-18 7.07 7.24 7.02 107,500 7.17 7.17
07-04-17 7.40 7.42 7.09 155,200 7.12 7.12
07-04-16 7.10 7.46 7.05 371,200 7.32 7.32
07-04-13 6.25 6.92 6.22 398,000 6.91 6.91
07-04-12 6.09 6.19 6.04 88,200 6.14 6.14
07-04-11 6.20 6.25 6.12 138,600 6.16 6.16
07-04-10 6.12 6.12 6.04 47,900 6.05 6.05
07-04-09 6.05 6.14 6.05 39,400 6.13 6.13
Date Open High Low Vol Cls adjCls
07-04-05 6.01 6.05 5.97 77,100 6.02 6.02
07-04-04 5.90 5.94 5.73 56,700 5.86 5.86
07-04-03 5.88 5.90 5.70 50,700 5.79 5.79
07-04-02 5.87 5.87 5.73 88,300 5.82 5.82
07-03-30 6.04 6.15 5.81 102,400 5.87 5.87
07-03-29 5.75 6.18 5.75 346,300 6.08 6.08
07-03-28 5.74 5.84 5.67 77,000 5.73 5.73
07-03-27 5.56 5.82 5.56 64,200 5.75 5.75
07-03-26 5.30 5.63 5.30 64,000 5.60 5.60
Date Open High Low Vol Cls adjCls
07-03-23 5.74 5.80 5.52 74,000 5.59 5.59
07-03-22 5.70 5.80 5.60 35,200 5.70 5.70
07-03-21 5.66 5.78 5.60 73,600 5.70 5.70
07-03-20 5.46 5.62 5.38 74,500 5.62 5.62
07-03-19 5.70 5.70 5.40 153,000 5.49 5.49
07-03-16 5.41 5.73 5.41 80,100 5.71 5.71
07-03-15 5.27 5.69 5.27 82,300 5.46 5.46
07-03-14 5.42 5.47 5.25 85,700 5.30 5.30
07-03-13 5.57 5.61 5.42 82,900 5.47 5.47
Date Open High Low Vol Cls adjCls
07-03-12 5.54 5.75 5.51 70,700 5.59 5.59
07-03-09 5.54 5.76 5.51 92,200 5.54 5.54
07-03-08 5.76 5.84 5.52 89,000 5.52 5.52
07-03-07 5.67 5.78 5.50 61,000 5.73 5.73
07-03-06 5.47 5.81 5.45 113,700 5.62 5.62
07-03-05 5.64 5.67 5.45 131,200 5.45 5.45
07-03-02 5.71 5.82 5.64 121,300 5.70 5.70
07-03-01 5.79 5.85 5.65 117,700 5.71 5.71
07-02-28 5.55 6.03 5.55 189,400 5.96 5.96
Date Open High Low Vol Cls adjCls
07-02-27 5.98 5.99 5.52 139,900 5.52 5.52
07-02-26 6.05 6.13 5.91 97,900 6.08 6.08
07-02-23 6.41 6.45 5.76 313,600 6.09 6.09
07-02-22 6.60 6.60 6.45 83,300 6.55 6.55
07-02-21 6.47 6.47 6.31 69,600 6.45 6.45
07-02-20 6.11 6.44 6.11 99,400 6.41 6.41
07-02-16 6.12 6.18 6.10 26,300 6.13 6.13
07-02-15 6.16 6.20 6.10 33,900 6.15 6.15
07-02-14 6.15 6.23 6.10 46,900 6.11 6.11
Date Open High Low Vol Cls adjCls
07-02-13 6.16 6.19 6.10 41,200 6.10 6.10
07-02-12 6.30 6.30 6.12 115,200 6.21 6.21
07-02-09 6.29 6.39 6.20 75,600 6.28 6.28
07-02-08 6.28 6.28 6.08 74,800 6.25 6.25
07-02-07 6.20 6.35 6.13 87,100 6.32 6.32
07-02-06 6.25 6.27 6.10 96,100 6.22 6.22
07-02-05 6.20 6.34 6.16 76,900 6.25 6.25
07-02-02 6.39 6.39 6.20 38,900 6.24 6.24
07-02-01 6.51 6.55 6.30 65,900 6.39 6.39
Date Open High Low Vol Cls adjCls
07-01-31 6.38 6.50 6.31 64,500 6.50 6.50
07-01-30 6.34 6.34 6.13 72,400 6.30 6.30
07-01-29 6.31 6.39 6.15 78,300 6.28 6.28
07-01-26 6.16 6.29 6.16 46,600 6.26 6.26
07-01-25 6.26 6.36 6.20 94,500 6.22 6.22
07-01-24 6.31 6.31 5.70 170,100 6.20 6.20
07-01-23 6.40 6.40 6.09 138,200 6.30 6.30
07-01-22 6.00 6.64 5.99 310,300 6.35 6.35
07-01-19 5.80 5.83 5.77 45,100 5.81 5.81
Date Open High Low Vol Cls adjCls
07-01-18 5.88 5.94 5.75 89,800 5.81 5.81
07-01-17 5.82 5.88 5.70 68,900 5.85 5.85
07-01-16 6.01 6.06 5.81 67,700 5.82 5.82
07-01-12 5.99 6.01 5.98 40,900 5.98 5.98
07-01-11 6.01 6.02 5.97 29,900 5.98 5.98
07-01-10 5.89 6.02 5.86 52,700 6.02 6.02
07-01-09 5.70 5.90 5.69 145,600 5.90 5.90
07-01-08 5.80 5.80 5.69 85,900 5.72 5.72
07-01-05 5.90 5.95 5.80 66,400 5.86 5.86
Date Open High Low Vol Cls adjCls
07-01-04 6.02 6.06 5.87 63,700 5.92 5.92
07-01-03 6.03 6.26 6.00 88,700 6.07 6.07
06-12-29 6.16 6.20 5.96 139,200 5.97 5.97
06-12-28 6.10 6.24 6.07 105,900 6.19 6.19
06-12-27 6.14 6.33 6.06 98,700 6.17 6.17
06-12-26 6.31 6.31 6.12 66,300 6.15 6.15
06-12-22 6.09 6.38 6.07 48,100 6.32 6.32
06-12-21 6.41 6.41 6.12 92,000 6.22 6.22
06-12-20 6.32 6.44 6.32 37,500 6.44 6.44
Date Open High Low Vol Cls adjCls
06-12-19 6.38 6.39 6.27 53,800 6.34 6.34
06-12-18 6.45 6.55 6.30 85,600 6.44 6.44
06-12-15 6.58 6.60 6.33 156,900 6.46 6.46
06-12-14 6.69 6.75 6.60 48,900 6.67 6.67
06-12-13 6.88 6.89 6.68 58,600 6.71 6.71
06-12-12 6.75 6.99 6.75 61,400 6.87 6.87
06-12-11 6.79 6.90 6.71 78,000 6.80 6.80
06-12-08 6.58 6.96 6.58 89,700 6.94 6.94
06-12-07 6.59 6.66 6.56 36,800 6.56 6.56
Date Open High Low Vol Cls adjCls
06-12-06 6.76 6.79 6.51 59,300 6.59 6.59
06-12-05 6.86 6.90 6.75 33,400 6.75 6.75
06-12-04 6.50 6.97 6.50 135,000 6.86 6.86
06-12-01 6.70 6.80 6.41 63,700 6.49 6.49
06-11-30 6.71 6.75 6.60 59,100 6.71 6.71
06-11-29 6.51 6.71 6.49 44,300 6.71 6.71
06-11-28 6.51 6.76 6.36 84,500 6.43 6.43
06-11-27 6.74 6.76 6.50 68,700 6.50 6.50
06-11-24 6.86 6.86 6.70 27,400 6.71 6.71
Date Open High Low Vol Cls adjCls
06-11-22 6.85 6.85 6.74 24,700 6.80 6.80
06-11-21 6.75 6.86 6.70 53,200 6.86 6.86
06-11-20 6.80 6.85 6.66 44,400 6.72 6.72
06-11-17 6.90 6.90 6.80 51,000 6.84 6.84
06-11-16 6.80 6.95 6.75 62,800 6.85 6.85
06-11-15 6.75 6.80 6.63 75,700 6.70 6.70
06-11-14 6.94 6.94 6.64 106,300 6.70 6.70
06-11-13 7.00 7.11 6.81 64,100 6.93 6.93
06-11-10 7.21 7.22 6.80 59,500 6.88 6.88
Date Open High Low Vol Cls adjCls
06-11-09 7.26 7.26 7.02 37,700 7.06 7.06
06-11-08 6.84 7.34 6.81 77,600 7.14 7.14
06-11-07 7.08 7.09 6.84 84,300 6.94 6.94
06-11-06 6.80 6.88 6.76 40,300 6.84 6.84
06-11-03 6.90 6.90 6.62 66,900 6.79 6.79
06-11-02 6.81 6.94 6.81 48,300 6.87 6.87
06-11-01 7.19 7.26 6.85 91,400 6.85 6.85
06-10-31 7.32 7.35 7.03 96,300 7.19 7.19
06-10-30 7.05 7.30 6.99 236,300 7.22 7.22
Date Open High Low Vol Cls adjCls
06-10-27 7.19 7.19 6.77 192,300 6.92 6.92
06-10-26 6.65 7.11 6.46 313,700 7.09 7.09
06-10-25 6.33 6.33 6.13 59,800 6.24 6.24
06-10-24 6.30 6.41 6.30 25,100 6.32 6.32
06-10-23 6.50 6.53 6.25 79,900 6.28 6.28
06-10-20 6.65 6.65 6.50 29,300 6.52 6.52
06-10-19 6.59 6.65 6.51 53,500 6.65 6.65
06-10-18 6.52 6.55 6.44 56,700 6.54 6.54
06-10-17 6.43 6.52 6.40 46,500 6.50 6.50
Date Open High Low Vol Cls adjCls
06-10-16 6.50 6.50 6.43 55,600 6.46 6.46
06-10-13 6.46 6.52 6.40 59,300 6.50 6.50
06-10-12 6.40 6.50 6.40 42,300 6.50 6.50
06-10-11 6.50 6.50 6.35 39,000 6.43 6.43
06-10-10 6.38 6.53 6.36 55,800 6.50 6.50
06-10-09 6.32 6.52 6.23 37,500 6.40 6.40
06-10-06 6.23 6.30 6.13 56,900 6.27 6.27
06-10-05 6.06 6.22 6.06 45,100 6.18 6.18
06-10-04 6.14 6.21 6.04 38,700 6.10 6.10
Date Open High Low Vol Cls adjCls
06-10-03 5.90 6.22 5.90 69,400 6.06 6.06
06-10-02 6.00 6.22 5.90 48,600 5.96 5.96
06-09-29 5.84 6.34 5.84 130,300 6.03 6.03
06-09-28 6.07 6.08 5.87 70,900 5.87 5.87
06-09-27 6.13 6.18 5.97 69,700 6.01 6.01
06-09-26 6.19 6.30 6.05 62,100 6.16 6.16
06-09-25 6.22 6.28 6.12 52,900 6.19 6.19
06-09-22 6.30 6.30 6.16 40,800 6.20 6.20
06-09-21 6.45 6.49 6.24 70,200 6.30 6.30
Date Open High Low Vol Cls adjCls
06-09-20 6.43 6.51 6.32 40,700 6.46 6.46
06-09-19 6.54 6.61 6.23 69,500 6.39 6.39
06-09-18 6.41 6.61 6.36 41,100 6.55 6.55
06-09-15 6.48 6.64 6.43 66,100 6.45 6.45
06-09-14 6.40 6.69 6.39 78,400 6.40 6.40
06-09-13 6.41 6.55 6.37 41,500 6.54 6.54
06-09-12 6.43 6.46 6.34 36,800 6.44 6.44
06-09-11 6.41 6.52 6.28 51,300 6.39 6.39
06-09-08 6.49 6.56 6.42 47,300 6.51 6.51
Date Open High Low Vol Cls adjCls
06-09-07 6.45 6.71 6.35 58,200 6.46 6.46
06-09-06 6.75 6.80 6.40 91,800 6.53 6.53
06-09-05 6.96 6.96 6.61 70,800 6.69 6.69
06-09-01 6.90 6.96 6.73 67,400 6.85 6.85
06-08-31 6.64 6.90 6.56 102,600 6.85 6.85
06-08-30 6.82 6.84 6.52 87,600 6.58 6.58
06-08-29 6.75 6.88 6.63 96,500 6.79 6.79
06-08-28 6.80 6.90 6.74 80,700 6.81 6.81
06-08-25 6.40 6.75 6.33 65,800 6.71 6.71
Date Open High Low Vol Cls adjCls
06-08-24 6.52 6.52 6.34 57,000 6.47 6.47
06-08-23 6.55 6.57 6.31 72,900 6.45 6.45
06-08-22 6.20 6.52 6.20 97,500 6.49 6.49
06-08-21 6.17 6.42 6.11 57,600 6.20 6.20
06-08-18 6.34 6.36 6.14 48,100 6.24 6.24
06-08-17 6.13 6.39 5.95 158,300 6.34 6.34
06-08-16 6.03 6.14 5.99 31,900 6.13 6.13
06-08-15 5.94 6.12 5.89 57,600 5.96 5.96
06-08-14 5.96 6.08 5.86 41,200 5.89 5.89
Date Open High Low Vol Cls adjCls
06-08-11 5.85 6.06 5.85 40,100 5.93 5.93
06-08-10 5.95 6.28 5.85 87,400 5.90 5.90
06-08-09 5.84 5.96 5.84 24,300 5.93 5.93
06-08-08 6.15 6.15 5.80 59,600 5.80 5.80
06-08-07 5.83 6.01 5.75 46,700 5.85 5.85
06-08-04 6.01 6.09 5.77 72,300 5.88 5.88
06-08-03 6.02 6.08 5.78 134,200 5.92 5.92
06-08-02 5.77 6.12 5.77 95,400 5.85 5.85
06-08-01 6.56 6.56 5.75 188,800 5.80 5.80
Date Open High Low Vol Cls adjCls
06-07-31 5.62 6.59 5.58 212,800 6.50 6.50
06-07-28 5.58 5.75 5.57 53,100 5.65 5.65
06-07-27 5.85 5.85 5.62 45,900 5.64 5.64
06-07-26 5.61 5.79 5.61 51,900 5.74 5.74
06-07-25 5.79 5.83 5.66 37,000 5.72 5.72
06-07-24 5.61 6.00 5.59 69,600 5.84 5.84
06-07-21 5.82 5.84 5.61 45,500 5.61 5.61
06-07-20 5.85 5.85 5.69 46,700 5.71 5.71
06-07-19 5.53 5.96 5.53 93,200 5.86 5.86
Date Open High Low Vol Cls adjCls
06-07-18 5.62 5.71 5.50 74,000 5.53 5.53
06-07-17 5.76 5.82 5.50 129,200 5.52 5.52
06-07-14 6.10 6.15 5.59 114,900 5.82 5.82
06-07-13 6.32 6.34 6.04 141,600 6.06 6.06
06-07-12 6.67 6.75 6.30 50,600 6.40 6.40
06-07-11 6.74 6.86 6.35 53,300 6.72 6.72
06-07-10 6.65 6.92 6.64 88,100 6.79 6.79
06-07-07 6.84 6.90 6.61 42,400 6.68 6.68
06-07-06 6.84 6.95 6.58 61,500 6.85 6.85
Date Open High Low Vol Cls adjCls
06-07-05 6.95 6.99 6.55 86,000 6.85 6.85
06-07-03 7.06 7.15 7.04 56,200 7.04 7.04
06-06-30 7.35 7.36 7.01 187,400 7.24 7.24
06-06-29 6.47 7.35 6.16 470,200 7.35 7.35
06-06-28 5.40 6.46 5.40 445,900 6.38 6.38
06-06-27 5.60 5.64 5.40 31,500 5.40 5.40
06-06-26 5.52 5.64 5.52 27,700 5.55 5.55
06-06-23 5.58 5.60 5.49 41,400 5.52 5.52
06-06-22 5.46 5.74 5.44 51,900 5.60 5.60
Date Open High Low Vol Cls adjCls
06-06-21 5.51 5.79 5.48 73,900 5.49 5.49
06-06-20 5.41 5.68 5.40 96,200 5.49 5.49
06-06-19 5.39 5.46 5.27 47,800 5.34 5.34
06-06-16 5.57 5.76 5.40 47,000 5.40 5.40
06-06-15 5.48 5.61 5.25 56,700 5.50 5.50
06-06-14 5.10 5.27 5.10 75,400 5.25 5.25
06-06-13 5.32 5.32 5.10 103,700 5.10 5.10
06-06-12 5.50 5.66 5.30 84,600 5.32 5.32
06-06-09 5.69 5.70 5.50 60,700 5.51 5.51
Date Open High Low Vol Cls adjCls
06-06-08 5.51 5.81 5.40 85,700 5.58 5.58
06-06-07 5.56 5.70 5.40 77,200 5.46 5.46
06-06-06 5.57 5.59 5.41 79,800 5.50 5.50
06-06-05 5.85 5.89 5.52 72,500 5.54 5.54
06-06-02 5.81 5.95 5.75 31,300 5.83 5.83
06-06-01 5.78 5.84 5.75 77,200 5.79 5.79
06-05-31 5.95 5.99 5.75 78,500 5.80 5.80
06-05-30 5.99 5.99 5.79 46,700 5.82 5.82
06-05-26 6.00 6.23 5.96 64,500 6.00 6.00
Date Open High Low Vol Cls adjCls
06-05-25 5.81 6.02 5.76 112,200 5.90 5.90
06-05-24 5.84 5.93 5.50 86,200 5.79 5.79
06-05-23 5.70 6.08 5.70 81,400 5.76 5.76
06-05-22 5.78 5.78 5.39 191,600 5.64 5.64
06-05-19 5.83 5.91 5.71 94,600 5.86 5.86
06-05-18 6.04 6.18 5.65 190,200 5.82 5.82
06-05-17 6.32 6.36 5.87 140,700 6.05 6.05
06-05-16 6.42 6.42 6.15 103,500 6.35 6.35
06-05-15 6.50 6.61 6.15 108,800 6.44 6.44
Date Open High Low Vol Cls adjCls
06-05-12 6.82 6.93 6.50 195,200 6.56 6.56
06-05-11 7.17 7.70 6.71 235,900 6.85 6.85
06-05-10 7.39 7.39 7.20 46,500 7.20 7.20
06-05-09 7.41 7.47 7.22 68,600 7.31 7.31
06-05-08 7.29 7.53 7.25 69,500 7.33 7.33
06-05-05 7.42 7.43 7.25 72,800 7.32 7.32
06-05-04 7.05 7.43 7.04 103,000 7.39 7.39
06-05-03 7.06 7.14 7.01 81,900 7.05 7.05
06-05-02 7.35 7.41 7.05 145,200 7.10 7.10
Date Open High Low Vol Cls adjCls
06-05-01 7.15 7.47 7.04 160,700 7.26 7.26
06-04-28 7.95 7.96 7.16 295,600 7.20 7.20
06-04-27 7.96 8.29 7.80 145,100 8.17 8.17
06-04-26 7.98 8.08 7.81 76,400 7.93 7.93
06-04-25 7.79 8.06 7.75 99,800 7.88 7.88
06-04-24 8.02 8.06 7.81 73,500 7.81 7.81
06-04-21 8.35 8.42 7.91 162,100 8.06 8.06
06-04-20 7.55 8.33 7.55 299,000 8.21 8.21
06-04-19 7.76 7.79 7.53 52,600 7.58 7.58
Date Open High Low Vol Cls adjCls
06-04-18 7.62 7.75 7.50 82,100 7.67 7.67
06-04-17 7.93 7.93 7.58 67,100 7.62 7.62
06-04-13 7.73 7.82 7.63 54,800 7.78 7.78
06-04-12 7.72 7.75 7.59 61,000 7.65 7.65
06-04-11 8.00 8.00 7.62 143,300 7.74 7.74
06-04-10 7.95 8.10 7.90 156,500 7.97 7.97
06-04-07 7.84 7.90 7.69 91,500 7.80 7.80
06-04-06 7.68 8.00 7.66 216,000 7.85 7.85
06-04-05 7.79 7.90 7.63 56,100 7.73 7.73
Date Open High Low Vol Cls adjCls
06-04-04 7.50 7.80 7.50 148,700 7.79 7.79
06-04-03 7.75 7.75 7.36 97,400 7.37 7.37
06-03-31 7.40 7.71 7.35 163,000 7.71 7.71
06-03-30 7.75 7.97 7.38 323,000 7.42 7.42
06-03-29 7.99 8.17 7.75 230,700 7.75 7.75
06-03-28 8.30 8.30 7.87 147,000 7.91 7.91
06-03-27 7.97 8.30 7.94 165,300 8.23 8.23
06-03-24 7.90 7.96 7.84 55,700 7.95 7.95
06-03-23 7.83 7.90 7.70 46,200 7.83 7.83
Date Open High Low Vol Cls adjCls
06-03-22 7.66 7.87 7.57 102,400 7.83 7.83
06-03-21 7.72 7.87 7.68 77,300 7.72 7.72
06-03-20 7.84 7.95 7.50 137,600 7.82 7.82
06-03-17 7.91 7.95 7.78 90,900 7.84 7.84
06-03-16 7.95 8.11 7.85 139,300 7.93 7.93
06-03-15 7.90 7.99 7.86 68,300 7.95 7.95
06-03-14 7.75 8.09 7.66 123,400 7.85 7.85
06-03-13 7.75 8.30 7.56 225,600 7.80 7.80
06-03-10 7.71 7.83 7.32 155,800 7.65 7.65
Date Open High Low Vol Cls adjCls
06-03-09 7.40 7.91 7.40 152,800 7.63 7.63
06-03-08 7.41 7.55 7.26 114,900 7.36 7.36
06-03-07 8.00 8.05 7.41 213,900 7.49 7.49
06-03-06 7.30 8.31 7.10 702,800 7.91 7.91
06-03-03 7.10 7.23 7.00 80,100 7.03 7.03
06-03-02 7.11 7.30 7.00 112,600 7.19 7.19
06-03-01 7.05 7.38 7.00 150,000 7.10 7.10
06-02-28 7.10 7.22 7.07 96,300 7.07 7.07
06-02-27 7.17 7.44 7.03 133,900 7.15 7.15
Date Open High Low Vol Cls adjCls
06-02-24 7.18 7.19 7.01 83,900 7.12 7.12
06-02-23 7.34 7.40 7.19 104,800 7.22 7.22
06-02-22 7.33 7.49 7.31 54,200 7.34 7.34
06-02-21 7.38 7.50 7.26 88,400 7.36 7.36
06-02-17 7.48 7.50 7.31 53,000 7.38 7.38
06-02-16 7.18 7.50 7.13 100,500 7.47 7.47
06-02-15 7.35 7.40 7.10 86,100 7.20 7.20
06-02-14 7.01 7.40 6.95 102,600 7.35 7.35
06-02-13 7.35 7.35 6.90 138,200 6.99 6.99
Date Open High Low Vol Cls adjCls
06-02-10 7.13 7.35 7.11 53,800 7.31 7.31
06-02-09 7.38 7.64 7.13 82,300 7.18 7.18
06-02-08 7.12 7.57 7.12 203,700 7.40 7.40
06-02-07 7.66 7.81 7.07 236,700 7.15 7.15
06-02-06 7.67 7.74 7.30 139,000 7.66 7.66
06-02-03 7.53 7.74 7.28 92,000 7.63 7.63
06-02-02 7.76 7.99 7.46 224,400 7.47 7.47
06-02-01 7.38 8.00 7.27 407,200 7.72 7.72
06-01-31 7.24 7.52 7.07 197,600 7.38 7.38
Date Open High Low Vol Cls adjCls
06-01-30 6.97 7.53 6.95 329,800 7.24 7.24
06-01-27 7.10 7.10 6.80 199,000 6.87 6.87
06-01-26 7.21 7.29 7.00 231,500 7.04 7.04
06-01-25 6.80 7.47 6.79 689,700 7.22 7.22
06-01-24 6.12 6.53 6.12 80,500 6.49 6.49
06-01-23 6.17 6.35 6.10 115,100 6.15 6.15
06-01-20 6.36 6.54 6.00 94,500 6.07 6.07
06-01-19 6.51 6.56 6.24 128,100 6.30 6.30
06-01-18 5.98 6.68 5.90 269,000 6.45 6.45
Date Open High Low Vol Cls adjCls
06-01-17 6.05 6.23 5.81 158,100 6.03 6.03
06-01-13 6.18 6.28 6.10 62,000 6.11 6.11
06-01-12 6.25 6.38 6.10 193,700 6.18 6.18
06-01-11 6.41 6.43 6.09 325,600 6.18 6.18
06-01-10 5.50 6.51 5.50 447,900 6.50 6.50
06-01-09 5.69 5.69 5.49 85,500 5.52 5.52
06-01-06 5.60 5.66 5.50 41,900 5.57 5.57
06-01-05 5.67 5.73 5.56 54,800 5.59 5.59
06-01-04 5.50 5.68 5.49 78,300 5.65 5.65
Date Open High Low Vol Cls adjCls
06-01-03 5.46 5.64 5.46 90,200 5.55 5.55
05-12-30 5.68 5.90 5.55 150,100 5.65 5.65
05-12-29 5.13 5.89 5.13 284,000 5.88 5.88
05-12-28 5.25 6.96 5.06 206,500 5.20 5.20
05-12-27 5.33 5.55 5.23 121,100 5.27 5.27
05-12-23 5.44 5.47 5.30 63,600 5.40 5.40
05-12-22 5.43 5.49 5.39 47,500 5.49 5.49
05-12-21 5.40 5.50 5.25 126,000 5.44 5.44
05-12-20 5.47 5.51 5.27 83,300 5.38 5.38
Date Open High Low Vol Cls adjCls
05-12-19 5.54 5.68 5.51 98,800 5.52 5.52
05-12-16 5.60 5.68 5.51 50,700 5.61 5.61
05-12-15 5.50 5.68 5.46 100,200 5.56 5.56
05-12-14 5.62 5.65 5.50 73,600 5.52 5.52
05-12-13 5.58 5.65 5.54 94,500 5.57 5.57
05-12-12 5.90 5.90 5.61 121,100 5.65 5.65
05-12-09 5.95 6.00 5.74 93,900 5.82 5.82
05-12-08 5.81 6.05 5.81 79,000 5.91 5.91
05-12-07 5.95 6.00 5.81 96,100 5.87 5.87
Date Open High Low Vol Cls adjCls
05-12-06 5.84 6.04 5.78 100,600 5.78 5.78
05-12-05 5.96 6.10 5.87 76,800 5.90 5.90
05-12-02 6.01 6.13 5.92 88,500 5.95 5.95
05-12-01 6.05 6.17 6.00 161,600 6.01 6.01
05-11-30 6.39 6.43 6.00 214,600 6.04 6.04
05-11-29 6.02 6.35 6.00 223,300 6.30 6.30
05-11-28 5.76 5.90 5.66 118,900 5.90 5.90
05-11-25 5.56 5.86 5.55 32,300 5.66 5.66
05-11-23 5.68 5.74 5.62 54,100 5.65 5.65
Date Open High Low Vol Cls adjCls
05-11-22 5.60 5.87 5.60 132,000 5.70 5.70
05-11-21 5.74 5.90 5.62 136,500 5.65 5.65
05-11-18 5.75 5.81 5.62 41,600 5.76 5.76
05-11-17 5.61 5.75 5.52 59,600 5.74 5.74
05-11-16 5.71 5.76 5.18 61,500 5.53 5.53
05-11-15 5.88 5.90 5.71 70,000 5.71 5.71
05-11-14 5.72 5.97 5.72 102,200 5.90 5.90
05-11-11 5.70 5.90 5.70 91,300 5.77 5.77
05-11-10 5.74 5.97 5.74 70,500 5.78 5.78
Date Open High Low Vol Cls adjCls
05-11-09 6.00 6.00 5.77 57,300 5.80 5.80
05-11-08 6.10 6.10 5.80 50,400 5.98 5.98
05-11-07 5.88 6.07 5.76 64,900 6.03 6.03
05-11-04 6.00 6.13 5.77 49,100 5.94 5.94
05-11-03 5.84 6.10 5.83 153,400 6.00 6.00
05-11-02 5.55 5.84 5.39 89,100 5.83 5.83
05-11-01 5.45 5.59 5.45 41,400 5.54 5.54
05-10-31 5.40 5.66 5.40 51,500 5.49 5.49
05-10-28 5.49 5.74 5.33 77,700 5.40 5.40
Date Open High Low Vol Cls adjCls
05-10-27 5.73 5.86 5.50 71,300 5.52 5.52
05-10-26 5.50 6.00 5.50 132,900 5.82 5.82
05-10-25 5.64 5.70 5.51 34,800 5.54 5.54
05-10-24 5.70 5.71 5.50 41,400 5.67 5.67
05-10-21 5.60 5.72 5.50 35,700 5.60 5.60
05-10-20 5.73 5.83 5.45 54,000 5.65 5.65
05-10-19 5.56 5.76 5.52 52,100 5.65 5.65
05-10-18 5.68 5.82 5.54 45,500 5.64 5.64
05-10-17 5.21 5.80 5.21 92,500 5.68 5.68
Date Open High Low Vol Cls adjCls
05-10-14 5.21 5.46 5.11 79,500 5.23 5.23
05-10-13 5.22 5.25 5.05 77,700 5.11 5.11
05-10-12 5.31 5.44 5.16 87,200 5.19 5.19
05-10-11 5.55 5.55 5.23 102,800 5.38 5.38
05-10-10 5.66 5.83 5.52 48,000 5.52 5.52
05-10-07 5.58 5.76 5.51 52,200 5.75 5.75
05-10-06 5.65 5.76 5.50 97,600 5.62 5.62
05-10-05 5.78 5.84 5.60 68,900 5.65 5.65
05-10-04 5.78 5.93 5.71 48,400 5.72 5.72
Date Open High Low Vol Cls adjCls
05-10-03 5.78 5.88 5.69 36,000 5.77 5.77
05-09-30 5.65 6.00 5.65 94,300 5.80 5.80
05-09-29 5.92 6.09 5.62 146,700 5.71 5.71
05-09-28 6.11 6.40 6.03 90,700 6.11 6.11
05-09-27 5.75 6.13 5.75 92,100 6.03 6.03
05-09-26 5.59 5.85 5.59 51,700 5.77 5.77
05-09-23 5.52 5.63 5.51 86,300 5.61 5.61
05-09-22 5.60 5.68 5.53 60,300 5.58 5.58
05-09-21 5.74 5.83 5.61 66,100 5.62 5.62
Date Open High Low Vol Cls adjCls
05-09-20 5.72 5.96 5.72 54,400 5.85 5.85
05-09-19 5.87 5.97 5.73 52,700 5.78 5.78
05-09-16 5.79 5.95 5.79 56,600 5.87 5.87
05-09-15 5.87 6.07 5.78 83,200 5.80 5.80
05-09-14 6.13 6.22 5.92 61,700 5.95 5.95
05-09-13 6.31 6.33 6.18 47,900 6.18 6.18
05-09-12 6.19 6.53 6.05 125,300 6.36 6.36
05-09-09 5.75 6.29 5.75 200,400 6.21 6.21
05-09-08 5.59 5.75 5.50 198,200 5.72 5.72
Date Open High Low Vol Cls adjCls
05-09-07 5.62 5.68 5.52 152,100 5.58 5.58
05-09-06 6.12 6.12 5.61 312,700 5.64 5.64
05-09-02 6.02 6.15 6.00 64,600 6.02 6.02
05-09-01 6.23 6.23 6.04 104,600 6.15 6.15
05-08-31 6.11 6.28 6.10 37,900 6.17 6.17
05-08-30 6.12 6.29 6.12 36,100 6.13 6.13
05-08-29 6.26 6.33 6.12 63,000 6.20 6.20
05-08-26 6.45 6.47 6.34 71,900 6.36 6.36
05-08-25 6.48 6.48 6.35 51,600 6.41 6.41
Date Open High Low Vol Cls adjCls
05-08-24 6.52 6.52 6.32 61,700 6.48 6.48
05-08-23 6.33 6.58 6.29 117,900 6.41 6.41
05-08-22 6.36 6.45 6.27 89,900 6.34 6.34
05-08-19 6.35 6.57 6.35 39,800 6.46 6.46
05-08-18 6.50 6.50 6.27 74,900 6.45 6.45
05-08-17 6.68 6.69 6.42 54,800 6.46 6.46
05-08-16 6.93 6.93 6.66 51,500 6.77 6.77
05-08-15 6.60 7.07 6.37 109,500 6.96 6.96
05-08-12 6.61 6.67 6.54 31,500 6.54 6.54
Date Open High Low Vol Cls adjCls
05-08-11 6.57 6.76 6.53 44,100 6.64 6.64
05-08-10 6.60 6.85 6.55 71,900 6.58 6.58
05-08-09 6.71 6.71 6.54 64,700 6.58 6.58
05-08-08 6.82 6.88 6.62 58,300 6.70 6.70
05-08-05 6.78 6.95 6.62 101,600 6.72 6.72
05-08-04 6.91 7.05 6.78 127,200 6.78 6.78
05-08-03 7.28 7.30 6.95 179,100 7.00 7.00
05-08-02 7.44 7.65 7.29 274,700 7.30 7.30
05-08-01 7.31 7.50 7.13 170,900 7.42 7.42
Date Open High Low Vol Cls adjCls
05-07-29 7.08 7.32 7.00 159,600 7.20 7.20
05-07-28 6.82 7.19 6.70 310,000 7.05 7.05
05-07-27 6.35 6.80 6.35 158,200 6.75 6.75
05-07-26 6.45 6.67 6.19 202,700 6.25 6.25
05-07-25 6.70 6.75 6.50 84,800 6.50 6.50
05-07-22 6.77 6.85 6.53 83,800 6.69 6.69
05-07-21 6.66 7.25 6.63 232,600 6.74 6.74
05-07-20 6.91 6.91 6.63 169,400 6.67 6.67
05-07-19 6.40 7.00 6.35 271,400 6.98 6.98
Date Open High Low Vol Cls adjCls
05-07-18 6.09 6.47 6.09 100,900 6.36 6.36
05-07-15 6.11 6.28 6.11 41,800 6.19 6.19
05-07-14 6.31 6.38 6.12 70,500 6.18 6.18
05-07-13 6.55 6.55 6.18 53,500 6.32 6.32
05-07-12 6.50 6.59 6.25 115,600 6.45 6.45
05-07-11 6.04 6.48 6.04 124,100 6.43 6.43
05-07-08 5.98 6.09 5.92 51,700 6.05 6.05
05-07-07 6.15 6.22 5.95 70,400 5.96 5.96
05-07-06 6.10 6.21 6.05 67,800 6.21 6.21
Date Open High Low Vol Cls adjCls
05-07-05 6.01 6.09 6.01 36,000 6.04 6.04
05-07-01 6.05 6.15 6.02 30,500 6.02 6.02
05-06-30 6.23 6.23 6.06 30,400 6.06 6.06
05-06-29 6.20 6.35 6.06 49,300 6.22 6.22
05-06-28 6.00 6.45 5.93 157,000 6.19 6.19
05-06-27 5.98 6.04 5.93 59,200 5.98 5.98
05-06-24 6.42 6.42 6.05 96,700 6.07 6.07
05-06-23 6.60 6.75 6.40 88,300 6.42 6.42
05-06-22 6.57 6.62 6.50 60,600 6.61 6.61
Date Open High Low Vol Cls adjCls
05-06-21 6.36 6.53 6.32 90,200 6.47 6.47
05-06-20 6.15 6.50 6.15 157,300 6.38 6.38
05-06-17 6.12 6.30 6.11 66,200 6.25 6.25
05-06-16 6.15 6.29 6.14 73,300 6.22 6.22
05-06-15 6.05 6.27 6.05 45,000 6.25 6.25
05-06-14 6.30 6.30 6.03 44,200 6.20 6.20
05-06-13 6.26 6.28 6.12 64,100 6.18 6.18
05-06-10 6.32 6.33 6.10 59,300 6.26 6.26
05-06-09 6.57 6.57 6.32 38,000 6.40 6.40
Date Open High Low Vol Cls adjCls
05-06-08 6.30 6.58 6.30 51,000 6.40 6.40
05-06-07 6.49 6.51 6.32 94,300 6.47 6.47
05-06-06 6.55 6.59 6.25 98,600 6.39 6.39
05-06-03 6.38 6.59 6.00 96,800 6.13 6.13
05-06-02 6.87 6.87 6.39 84,700 6.45 6.45
05-06-01 6.45 6.74 6.44 78,200 6.73 6.73
05-05-31 6.75 6.87 6.52 71,700 6.52 6.52
05-05-27 7.00 7.04 6.68 83,500 6.77 6.77
05-05-26 7.00 7.00 6.62 106,700 6.90 6.90
Date Open High Low Vol Cls adjCls
05-05-25 6.54 6.89 6.45 119,600 6.74 6.74
05-05-24 6.72 6.72 6.53 115,000 6.57 6.57
05-05-23 7.00 7.07 6.40 405,800 6.69 6.69
05-05-20 6.19 6.88 6.19 180,900 6.88 6.88
05-05-19 6.02 6.23 6.00 94,900 6.19 6.19
05-05-18 6.05 6.25 6.01 157,300 6.08 6.08
05-05-17 5.78 5.90 5.77 73,100 5.88 5.88
05-05-16 5.60 5.98 5.58 84,800 5.96 5.96
05-05-13 5.42 5.68 5.42 88,200 5.55 5.55
Date Open High Low Vol Cls adjCls
05-05-12 5.39 5.50 5.20 58,000 5.43 5.43
05-05-11 5.22 5.40 5.20 45,400 5.21 5.21
05-05-10 5.20 5.39 5.20 68,800 5.22 5.22
05-05-09 5.25 5.36 5.17 56,000 5.30 5.30
05-05-06 5.45 5.45 5.10 62,300 5.10 5.10
05-05-05 5.25 5.43 5.14 79,100 5.32 5.32
05-05-04 5.27 5.27 5.08 82,500 5.24 5.24
05-05-03 5.04 5.25 5.01 57,500 5.21 5.21
05-05-02 5.24 5.40 4.89 161,500 4.91 4.91
Date Open High Low Vol Cls adjCls
05-04-29 4.90 5.11 4.77 145,600 5.04 5.04
05-04-28 4.75 5.25 4.75 148,400 4.91 4.91
05-04-27 5.22 5.29 4.80 120,400 4.96 4.96
05-04-26 5.15 5.32 5.11 51,500 5.15 5.15
05-04-25 5.15 5.39 5.05 73,200 5.09 5.09
05-04-22 5.38 5.40 5.08 89,100 5.27 5.27
05-04-21 5.05 5.42 5.04 112,100 5.38 5.38
05-04-20 5.45 5.45 5.05 97,300 5.05 5.05
05-04-19 5.32 5.42 5.10 87,200 5.40 5.40
Date Open High Low Vol Cls adjCls
05-04-18 5.00 5.44 5.00 104,600 5.35 5.35
05-04-15 5.55 5.60 5.01 196,000 5.05 5.05
05-04-14 5.80 5.83 5.44 106,000 5.51 5.51
05-04-13 5.87 5.99 5.72 101,200 5.78 5.78
05-04-12 5.80 6.02 5.75 96,900 6.01 6.01
05-04-11 5.90 5.96 5.70 90,500 5.91 5.91
05-04-08 5.88 5.97 5.72 68,400 5.76 5.76
05-04-07 5.88 5.95 5.70 67,900 5.88 5.88
05-04-06 5.65 6.00 5.65 105,100 5.90 5.90
Date Open High Low Vol Cls adjCls
05-04-05 5.63 5.83 5.63 81,500 5.67 5.67
05-04-04 6.05 6.05 5.60 112,200 5.65 5.65
05-04-01 6.31 6.31 5.95 113,200 5.95 5.95
05-03-31 5.85 5.93 5.72 112,400 5.73 5.73
05-03-30 5.70 5.97 5.70 78,200 5.90 5.90
05-03-29 6.14 6.14 5.60 103,900 5.61 5.61
05-03-28 5.79 6.18 5.78 164,100 5.95 5.95
05-03-24 5.73 5.86 5.62 43,000 5.65 5.65
05-03-23 5.69 5.85 5.53 127,200 5.69 5.69
Date Open High Low Vol Cls adjCls
05-03-22 5.61 5.72 5.55 99,400 5.60 5.60
05-03-21 5.70 5.91 5.53 117,600 5.62 5.62
05-03-18 5.98 5.98 5.53 116,400 5.59 5.59
05-03-17 5.42 5.96 5.42 144,400 5.91 5.91
05-03-16 5.60 5.63 5.32 158,500 5.40 5.40
05-03-15 5.65 5.82 5.60 74,900 5.60 5.60
05-03-14 5.85 5.90 5.72 93,200 5.76 5.76
05-03-11 6.11 6.17 5.62 290,700 5.91 5.91
05-03-10 6.28 6.32 6.10 76,800 6.16 6.16
Date Open High Low Vol Cls adjCls
05-03-09 6.25 6.43 6.20 80,500 6.32 6.32
05-03-08 6.50 6.50 6.29 126,200 6.31 6.31
05-03-07 6.52 6.70 6.21 241,800 6.30 6.30
05-03-04 6.95 6.95 6.60 178,400 6.65 6.65
05-03-03 6.90 7.07 6.50 262,600 6.55 6.55
05-03-02 7.16 7.16 6.90 110,900 6.90 6.90
05-03-01 7.08 7.21 6.90 118,500 7.16 7.16
05-02-28 7.15 7.33 6.84 129,300 7.00 7.00
05-02-25 7.11 7.43 7.11 114,300 7.17 7.17
Date Open High Low Vol Cls adjCls
05-02-24 6.72 7.35 6.70 198,800 7.14 7.14
05-02-23 7.06 7.13 6.67 252,800 6.68 6.68
05-02-22 7.34 7.35 7.03 124,500 7.04 7.04
05-02-18 7.28 7.47 7.28 102,900 7.30 7.30
05-02-17 7.50 7.68 7.30 100,600 7.37 7.37
05-02-16 7.19 7.54 7.19 111,600 7.51 7.51
05-02-15 7.83 7.85 7.23 250,000 7.31 7.31
05-02-14 8.14 8.14 7.72 134,900 7.83 7.83
05-02-11 8.20 8.30 7.72 397,900 8.02 8.02
Date Open High Low Vol Cls adjCls
05-02-10 8.07 8.07 7.55 226,100 7.90 7.90
05-02-09 7.68 8.15 7.36 334,200 8.04 8.04
05-02-08 7.95 7.95 7.36 228,100 7.63 7.63
05-02-07 7.45 7.96 7.30 406,400 7.87 7.87
05-02-04 7.00 7.28 6.91 197,700 7.24 7.24
05-02-03 6.93 6.99 6.70 120,000 6.97 6.97
05-02-02 7.20 7.20 6.75 165,200 6.80 6.80
05-02-01 6.95 7.15 6.95 106,300 7.04 7.04
05-01-31 6.90 7.06 6.63 166,000 6.91 6.91
Date Open High Low Vol Cls adjCls
05-01-28 7.01 7.10 6.71 86,700 6.76 6.76
05-01-27 6.71 7.09 6.71 94,800 6.98 6.98
05-01-26 6.65 7.00 6.61 94,300 6.82 6.82
05-01-25 6.50 7.00 6.40 255,100 6.70 6.70
05-01-24 7.06 7.20 6.52 261,600 6.52 6.52
05-01-21 7.12 7.25 7.01 136,800 7.06 7.06
05-01-20 7.52 7.52 6.98 154,300 6.98 6.98
05-01-19 7.68 7.72 7.35 92,700 7.42 7.42
05-01-18 7.24 7.80 7.24 172,600 7.74 7.74
Date Open High Low Vol Cls adjCls
05-01-14 7.55 7.55 7.21 218,900 7.38 7.38
05-01-13 7.18 7.74 7.18 174,800 7.48 7.48
05-01-12 7.54 7.60 6.93 365,300 7.22 7.22
05-01-11 7.94 7.94 7.51 164,200 7.54 7.54
05-01-10 7.63 8.29 7.63 224,600 7.93 7.93
05-01-07 7.95 7.95 7.40 200,100 7.65 7.65
05-01-06 7.40 7.99 7.26 314,200 7.77 7.77
05-01-05 7.80 7.97 7.32 319,400 7.40 7.40
05-01-04 8.49 8.54 7.75 378,900 7.87 7.87
Date Open High Low Vol Cls adjCls
05-01-03 9.11 9.20 8.31 384,100 8.49 8.49
04-12-31 8.90 9.00 8.70 172,500 8.87 8.87
04-12-30 8.80 9.22 8.76 228,000 8.94 8.94
04-12-29 9.10 9.10 8.79 184,200 9.00 9.00
04-12-28 9.00 9.19 8.74 339,400 9.01 9.01
04-12-27 9.45 9.60 8.61 544,900 8.73 8.73
04-12-23 9.13 9.29 8.82 583,300 9.29 9.29
04-12-22 8.20 8.79 8.01 728,300 8.70 8.70
04-12-21 8.14 8.17 7.85 278,000 7.95 7.95
Date Open High Low Vol Cls adjCls
04-12-20 8.04 8.15 7.65 395,900 7.92 7.92
04-12-17 7.85 8.05 7.53 337,800 7.65 7.65
04-12-16 8.02 8.40 7.75 622,500 7.81 7.81
04-12-15 7.60 7.97 7.51 516,200 7.89 7.89
04-12-14 7.80 7.99 7.30 886,100 7.57 7.57
04-12-13 6.50 7.84 6.50 1,086,100 7.84 7.84
04-12-10 6.54 6.54 6.31 92,100 6.50 6.50
04-12-09 6.28 6.58 6.25 98,200 6.31 6.31
04-12-08 6.65 6.65 6.26 131,800 6.29 6.29
Date Open High Low Vol Cls adjCls
04-12-07 7.04 7.04 6.50 150,600 6.52 6.52
04-12-06 6.89 7.09 6.85 159,000 6.96 6.96
04-12-03 7.20 7.22 6.81 261,400 6.88 6.88
04-12-02 6.66 7.22 6.60 476,600 6.93 6.93
04-12-01 6.18 6.90 6.18 251,900 6.64 6.64
04-11-30 6.20 6.30 6.10 85,500 6.17 6.17
04-11-29 6.41 6.41 5.97 168,700 6.27 6.27
04-11-26 6.24 6.36 6.19 84,400 6.35 6.35
04-11-24 5.90 6.20 5.90 148,500 6.19 6.19
Date Open High Low Vol Cls adjCls
04-11-23 5.97 6.11 5.82 98,400 6.04 6.04
04-11-22 6.00 6.15 5.91 92,600 5.97 5.97
04-11-19 6.14 6.14 5.91 112,700 6.00 6.00
04-11-18 6.15 6.19 6.00 66,500 6.09 6.09
04-11-17 5.98 6.25 5.91 102,700 6.06 6.06
04-11-16 6.24 6.26 5.99 142,000 5.99 5.99
04-11-15 6.35 6.63 6.15 335,500 6.26 6.26
04-11-12 6.35 6.35 6.20 101,900 6.33 6.33
04-11-11 6.23 6.34 6.00 127,100 6.20 6.20
Date Open High Low Vol Cls adjCls
04-11-10 6.25 6.41 6.22 118,800 6.29 6.29
04-11-09 6.60 6.62 6.22 218,000 6.23 6.23
04-11-08 5.89 6.59 5.89 358,300 6.50 6.50
04-11-05 5.97 6.15 5.95 77,300 5.95 5.95
04-11-04 6.17 6.17 5.85 105,000 5.93 5.93
04-11-03 6.06 6.26 5.84 289,900 5.96 5.96
04-11-02 5.76 6.18 5.60 434,900 5.83 5.83
04-11-01 5.52 5.65 5.40 73,100 5.48 5.48
04-10-29 5.67 5.76 5.50 59,100 5.55 5.55
Date Open High Low Vol Cls adjCls
04-10-28 6.05 6.05 5.67 95,500 5.69 5.69
04-10-27 5.85 6.06 5.83 93,400 5.88 5.88
04-10-26 5.85 6.68 5.01 75,200 5.97 5.97
04-10-25 5.89 6.15 5.76 137,300 6.04 6.04
04-10-22 6.14 6.30 5.92 233,000 5.92 5.92
04-10-21 6.11 6.12 5.70 439,300 6.02 6.02
04-10-20 5.13 5.63 5.05 379,300 5.55 5.55
04-10-19 5.11 5.39 5.02 94,000 5.10 5.10
04-10-18 5.31 5.37 5.21 60,200 5.29 5.29
Date Open High Low Vol Cls adjCls
04-10-15 5.27 5.50 5.16 99,900 5.42 5.42
04-10-14 5.30 5.48 5.24 42,200 5.44 5.44
04-10-13 5.48 5.65 5.24 80,700 5.33 5.33
04-10-12 5.55 5.55 5.22 132,800 5.29 5.29
04-10-11 5.55 5.75 5.55 47,500 5.55 5.55
04-10-08 5.61 5.90 5.58 118,600 5.61 5.61
04-10-07 5.71 5.80 5.61 77,100 5.63 5.63
04-10-06 5.91 5.93 5.75 61,000 5.79 5.79
04-10-05 5.88 5.90 5.70 76,600 5.90 5.90
Date Open High Low Vol Cls adjCls
04-10-04 5.70 5.85 5.61 150,800 5.84 5.84
04-10-01 4.97 5.72 4.90 280,200 5.67 5.67
04-09-30 5.29 5.39 4.96 120,700 5.14 5.14
04-09-29 5.27 5.41 5.12 73,000 5.30 5.30
04-09-28 5.17 5.25 4.95 124,500 5.24 5.24
04-09-27 5.21 5.34 5.15 93,500 5.19 5.19
04-09-24 5.45 5.47 5.24 73,000 5.37 5.37
04-09-23 5.69 5.83 5.20 194,400 5.37 5.37
04-09-22 5.90 6.04 5.65 191,800 5.83 5.83
Date Open High Low Vol Cls adjCls
04-09-21 6.05 6.09 5.86 54,100 5.86 5.86
04-09-20 5.90 5.95 5.76 41,100 5.79 5.79
04-09-17 6.00 6.00 5.80 32,600 5.89 5.89
04-09-16 5.94 5.99 5.76 65,800 5.86 5.86
04-09-15 6.07 6.07 5.78 43,000 5.89 5.89
04-09-14 5.97 6.00 5.83 66,000 5.99 5.99
04-09-13 6.02 6.12 5.90 118,200 5.90 5.90
04-09-10 6.04 6.04 5.86 76,700 5.98 5.98
04-09-09 6.10 6.10 5.90 97,700 5.96 5.96
Date Open High Low Vol Cls adjCls
04-09-08 5.66 6.15 5.65 156,000 6.00 6.00
04-09-07 5.53 5.92 5.53 115,100 5.75 5.75
04-09-03 5.62 5.73 5.40 85,300 5.53 5.53
04-09-02 5.72 5.79 5.38 89,600 5.49 5.49
04-09-01 5.19 5.73 5.15 93,100 5.53 5.53
04-08-31 5.37 5.48 5.24 81,200 5.36 5.36
04-08-30 5.71 5.75 5.40 79,000 5.41 5.41
04-08-27 5.70 5.75 5.53 67,100 5.65 5.65
04-08-26 5.59 5.71 5.40 141,900 5.62 5.62
Date Open High Low Vol Cls adjCls
04-08-25 5.15 5.50 5.15 214,000 5.50 5.50
04-08-24 5.40 5.48 5.16 74,200 5.22 5.22
04-08-23 5.50 5.50 5.04 114,800 5.20 5.20
04-08-20 5.45 5.47 5.28 58,200 5.31 5.31
04-08-19 5.35 5.62 5.17 73,800 5.32 5.32
04-08-18 5.36 5.80 5.09 157,200 5.20 5.20
04-08-17 4.90 5.09 4.83 209,100 5.00 5.00
04-08-16 4.30 4.80 4.30 182,700 4.57 4.57
04-08-13 4.60 4.73 4.35 109,500 4.41 4.41
Date Open High Low Vol Cls adjCls
04-08-12 4.64 4.80 4.43 183,700 4.60 4.60
04-08-11 4.50 4.80 4.50 129,600 4.78 4.78
04-08-10 4.53 4.64 4.50 124,000 4.58 4.58
04-08-09 4.69 4.82 4.50 153,400 4.53 4.53
04-08-06 5.05 5.07 4.70 227,000 4.74 4.74
04-08-05 5.65 5.71 5.13 187,500 5.23 5.23
04-08-04 5.88 6.00 5.33 218,400 5.69 5.69
04-08-03 5.83 6.29 5.51 448,300 6.00 6.00
04-08-02 5.77 5.90 5.56 91,700 5.72 5.72
Date Open High Low Vol Cls adjCls
04-07-30 5.95 6.08 5.60 118,800 5.77 5.77
04-07-29 5.72 6.00 5.51 291,300 5.99 5.99
04-07-28 5.65 5.69 5.20 139,300 5.47 5.47
04-07-27 5.13 5.57 4.95 248,700 5.55 5.55
04-07-26 5.47 5.56 5.09 168,000 5.12 5.12
04-07-23 5.80 5.93 5.48 165,100 5.51 5.51
04-07-22 6.01 6.25 5.49 237,500 5.65 5.65
04-07-21 6.42 6.48 6.05 146,700 6.10 6.10
04-07-20 6.09 6.28 6.00 124,000 6.14 6.14
Date Open High Low Vol Cls adjCls
04-07-19 6.05 6.40 6.00 193,700 6.03 6.03
04-07-16 6.24 6.32 6.00 84,500 6.00 6.00
04-07-15 6.20 6.30 6.12 146,300 6.15 6.15
04-07-14 6.35 6.37 6.13 125,600 6.13 6.13
04-07-13 6.30 6.53 6.21 100,800 6.35 6.35
04-07-12 6.89 6.89 6.17 232,000 6.40 6.40
04-07-09 7.05 7.16 6.75 102,300 6.80 6.80
04-07-08 6.93 7.37 6.80 150,400 6.93 6.93
04-07-07 6.88 7.35 6.85 202,500 7.08 7.08
Date Open High Low Vol Cls adjCls
04-07-06 7.53 7.64 7.06 185,700 7.12 7.12
04-07-02 7.77 7.77 7.43 108,500 7.50 7.50
04-07-01 7.67 7.89 7.51 337,800 7.59 7.59
04-06-30 7.25 7.62 7.22 200,400 7.46 7.46
04-06-29 7.03 7.28 7.03 115,000 7.21 7.21
04-06-28 7.45 7.70 7.07 224,800 7.12 7.12
04-06-25 7.54 7.58 7.32 252,100 7.42 7.42
04-06-24 7.44 7.52 7.10 275,300 7.29 7.29
04-06-23 6.96 7.60 6.79 553,100 7.22 7.22
Date Open High Low Vol Cls adjCls
04-06-22 6.85 6.90 6.62 145,700 6.75 6.75
04-06-21 6.90 7.08 6.55 499,300 6.80 6.80
04-06-18 6.31 6.56 6.21 177,100 6.50 6.50
04-06-17 6.20 6.39 6.05 157,900 6.24 6.24
04-06-16 6.43 6.43 6.07 176,300 6.13 6.13
04-06-15 6.34 6.50 6.20 136,800 6.32 6.32
04-06-14 6.20 6.43 6.18 120,400 6.27 6.27
04-06-10 6.41 6.48 6.20 129,500 6.32 6.32
04-06-09 6.55 6.87 6.30 205,900 6.35 6.35
Date Open High Low Vol Cls adjCls
04-06-08 6.97 6.97 6.46 124,300 6.49 6.49
04-06-07 6.56 6.81 6.52 149,200 6.80 6.80
04-06-04 6.37 6.88 6.37 166,100 6.55 6.55
04-06-03 6.66 6.66 6.30 227,300 6.33 6.33
04-06-02 7.00 7.02 6.56 188,500 6.59 6.59
04-06-01 7.28 7.28 6.81 255,800 6.90 6.90
04-05-28 6.96 7.29 6.67 383,600 7.18 7.18
04-05-27 6.91 6.95 6.67 213,600 6.81 6.81
04-05-26 7.21 7.25 6.60 393,800 6.68 6.68
Date Open High Low Vol Cls adjCls
04-05-25 6.18 6.93 6.08 601,800 6.88 6.88
04-05-24 6.41 6.50 6.10 151,400 6.20 6.20
04-05-21 6.33 6.35 6.11 76,500 6.17 6.17
04-05-20 6.58 6.58 6.06 162,600 6.09 6.09
04-05-19 6.40 6.64 6.39 284,600 6.44 6.44
04-05-18 6.00 6.31 5.85 303,500 6.24 6.24
04-05-17 6.02 6.06 5.79 178,900 5.83 5.83
04-05-14 6.07 6.30 6.01 215,800 6.18 6.18
04-05-13 6.35 6.43 6.06 281,100 6.16 6.16
Date Open High Low Vol Cls adjCls
04-05-12 6.65 6.65 6.05 446,200 6.25 6.25
04-05-11 6.64 6.70 6.45 250,500 6.60 6.60
04-05-10 7.11 7.11 6.36 470,600 6.42 6.42
04-05-07 7.20 7.36 7.00 162,500 7.13 7.13
04-05-06 7.50 7.50 7.01 216,100 7.13 7.13
04-05-05 7.82 7.90 7.25 299,500 7.34 7.34
04-05-04 7.30 7.83 7.18 438,600 7.52 7.52
04-05-03 7.07 7.37 6.99 311,200 7.19 7.19
04-04-30 7.35 7.53 6.90 309,900 6.93 6.93
Date Open High Low Vol Cls adjCls
04-04-29 7.70 7.95 7.18 447,300 7.18 7.18
04-04-28 8.44 8.44 7.79 258,200 7.89 7.89
04-04-27 8.78 8.79 8.20 202,800 8.22 8.22
04-04-26 8.75 8.90 8.49 240,600 8.53 8.53
04-04-23 8.37 9.05 8.33 454,500 8.85 8.85
04-04-22 8.92 8.92 8.31 382,200 8.38 8.38
04-04-21 8.78 8.91 8.42 271,600 8.74 8.74
04-04-20 9.62 9.62 8.51 367,600 8.54 8.54
04-04-19 8.99 9.10 8.63 358,500 9.10 9.10
Date Open High Low Vol Cls adjCls
04-04-16 9.26 9.34 8.79 612,600 8.85 8.85
04-04-15 9.25 9.51 9.00 303,800 9.34 9.34
04-04-14 9.34 9.80 9.11 444,600 9.39 9.39
04-04-13 10.11 10.40 9.48 560,000 9.65 9.65
04-04-12 10.87 10.95 10.05 466,700 10.09 10.09
04-04-08 11.45 11.45 10.55 408,900 10.62 10.62
04-04-07 10.75 11.14 10.60 511,000 10.66 10.66
04-04-06 10.65 11.39 10.50 1,221,600 10.77 10.77
04-04-05 10.90 11.38 10.60 877,500 10.97 10.97
Date Open High Low Vol Cls adjCls
04-04-02 11.60 11.65 10.52 1,647,500 10.60 10.60
04-04-01 9.92 11.45 9.90 3,020,500 11.16 11.16
04-03-31 10.35 10.38 9.84 514,000 9.92 9.92
04-03-30 10.52 10.73 10.03 669,800 10.28 10.28
04-03-29 10.81 11.29 10.53 1,155,700 10.61 10.61
04-03-26 10.19 10.97 9.80 1,805,500 10.40 10.40
04-03-25 10.24 10.63 9.71 6,308,800 9.97 9.97
04-03-24 8.68 8.69 8.14 244,400 8.37 8.37
04-03-23 8.68 8.70 8.00 396,100 8.26 8.26
Date Open High Low Vol Cls adjCls
04-03-22 8.82 8.89 8.04 476,000 8.15 8.15
04-03-19 8.78 9.32 8.53 539,100 9.01 9.01
04-03-18 9.25 9.31 8.32 807,900 8.45 8.45
04-03-17 7.95 9.20 7.46 1,045,200 9.19 9.19
04-03-16 7.76 7.85 7.00 275,100 7.37 7.37
04-03-15 8.00 8.00 7.36 271,200 7.45 7.45
04-03-12 7.89 8.20 7.65 293,000 7.85 7.85
04-03-11 6.95 7.90 6.86 537,300 7.50 7.50
04-03-10 8.05 8.06 7.03 495,800 7.35 7.35
Date Open High Low Vol Cls adjCls
04-03-09 8.30 8.38 7.85 276,600 7.99 7.99
04-03-08 8.30 8.70 8.09 357,800 8.18 8.18
04-03-05 8.61 8.74 8.23 544,600 8.23 8.23
04-03-04 8.90 8.95 8.51 480,700 8.78 8.78
04-03-03 9.29 9.43 8.86 392,900 8.95 8.95
04-03-02 9.11 9.60 9.10 388,900 9.18 9.18
04-03-01 9.72 9.96 9.21 267,700 9.25 9.25
04-02-27 9.48 9.92 9.45 378,600 9.70 9.70
04-02-26 9.40 9.74 9.01 589,200 9.40 9.40
Date Open High Low Vol Cls adjCls
04-02-25 8.95 9.55 8.95 574,700 9.45 9.45
04-02-24 9.45 9.50 8.84 656,500 8.94 8.94
04-02-23 10.31 10.45 9.25 642,900 9.46 9.46
04-02-20 10.09 10.62 9.46 685,300 10.62 10.62
04-02-19 11.31 11.82 10.17 603,300 10.18 10.18
04-02-18 11.41 11.57 11.13 225,300 11.33 11.33
04-02-17 12.08 12.15 11.31 332,300 11.34 11.34
04-02-13 11.99 11.99 11.33 275,100 11.85 11.85
04-02-12 11.49 12.14 11.37 438,900 11.72 11.72
Date Open High Low Vol Cls adjCls
04-02-11 11.21 11.87 11.19 271,600 11.59 11.59
04-02-10 11.56 11.85 11.13 237,800 11.26 11.26
04-02-09 11.65 12.10 11.42 485,600 11.50 11.50
04-02-06 10.68 11.66 10.68 607,800 11.44 11.44
04-02-05 11.12 11.33 10.08 694,300 10.63 10.63
04-02-04 11.55 11.73 10.70 677,600 10.97 10.97
04-02-03 12.72 13.01 11.77 505,900 11.90 11.90
04-02-02 12.72 13.35 12.42 642,200 12.82 12.82
04-01-30 13.01 13.14 12.65 245,800 12.96 12.96
Date Open High Low Vol Cls adjCls
04-01-29 13.32 13.48 12.25 836,800 12.88 12.88
04-01-28 13.71 14.50 12.75 2,398,500 12.83 12.83
04-01-27 11.40 13.80 11.21 2,265,700 13.20 13.20
04-01-26 11.98 12.40 11.55 671,400 11.73 11.73
04-01-23 13.49 13.59 11.81 1,036,100 12.37 12.37
04-01-22 13.02 14.12 13.02 964,700 13.35 13.35
04-01-21 13.38 13.68 12.50 810,100 13.17 13.17
04-01-20 13.99 13.99 13.06 540,800 13.39 13.39
04-01-16 13.63 14.34 12.91 1,342,500 13.60 13.60
Date Open High Low Vol Cls adjCls
04-01-15 13.79 14.35 13.19 917,600 13.39 13.39
04-01-14 14.94 14.95 13.50 1,251,300 14.21 14.21
04-01-13 13.27 14.46 13.10 1,935,200 14.18 14.18
04-01-12 13.26 14.56 12.80 3,465,900 13.55 13.55
04-01-09 10.75 12.80 10.64 3,038,100 12.39 12.39
04-01-08 10.66 10.74 10.01 504,100 10.50 10.50
04-01-07 11.31 11.39 10.25 882,900 10.48 10.48
04-01-06 10.35 12.20 10.24 2,713,900 11.14 11.14
04-01-05 9.98 10.39 9.52 1,312,000 10.11 10.11
Date Open High Low Vol Cls adjCls
04-01-02 8.08 9.33 8.08 735,200 9.21 9.21
03-12-31 8.79 8.79 7.95 416,400 8.09 8.09
03-12-30 9.19 9.44 8.55 912,000 8.64 8.64
03-12-29 7.94 9.38 7.50 1,612,900 8.96 8.96
03-12-26 6.75 7.52 6.75 231,700 7.40 7.40
03-12-24 6.80 6.94 6.74 35,900 6.85 6.85
03-12-23 7.02 7.15 6.76 113,000 6.87 6.87
03-12-22 7.05 7.29 6.61 141,100 7.05 7.05
03-12-19 7.47 7.47 6.85 150,500 6.97 6.97
Date Open High Low Vol Cls adjCls
03-12-18 6.88 7.24 6.60 141,900 7.00 7.00
03-12-17 6.50 6.75 6.40 76,400 6.73 6.73
03-12-16 6.56 6.88 6.38 105,500 6.52 6.52
03-12-15 7.19 7.79 6.51 150,000 6.63 6.63
03-12-12 6.77 6.98 6.57 156,800 6.91 6.91
03-12-11 6.98 6.98 6.57 213,100 6.64 6.64
03-12-10 7.25 7.25 6.55 261,700 6.85 6.85
03-12-09 8.59 8.65 7.05 867,800 7.10 7.10
03-12-08 7.64 8.72 7.55 843,000 8.59 8.59
Date Open High Low Vol Cls adjCls
03-12-05 6.95 7.56 6.90 188,600 7.47 7.47
03-12-04 7.38 7.75 7.00 259,200 7.34 7.34
03-12-03 7.94 8.10 7.06 1,130,500 7.34 7.34
03-12-02 6.08 7.50 6.08 761,600 7.50 7.50
03-12-01 5.54 5.99 5.40 218,600 5.99 5.99
03-11-28 5.42 5.65 5.33 30,600 5.36 5.36
03-11-26 5.50 5.58 5.00 59,700 5.58 5.58
03-11-25 5.52 5.52 5.25 80,100 5.40 5.40
03-11-24 5.40 5.67 5.35 83,600 5.55 5.55
Date Open High Low Vol Cls adjCls
03-11-21 5.10 5.41 5.09 41,200 5.35 5.35
03-11-20 4.82 5.06 4.82 117,700 5.03 5.03
03-11-19 5.17 5.21 4.75 190,600 4.78 4.78
03-11-18 5.20 5.36 5.12 141,700 5.12 5.12
03-11-17 5.36 5.67 5.36 38,200 5.38 5.38
03-11-14 5.40 5.59 5.30 34,900 5.44 5.44
03-11-13 5.70 5.85 5.37 87,600 5.40 5.40
03-11-12 5.40 5.73 5.27 73,300 5.67 5.67
03-11-11 5.35 5.35 5.14 50,000 5.32 5.32
Date Open High Low Vol Cls adjCls
03-11-10 5.63 5.75 5.16 117,300 5.20 5.20
03-11-07 6.11 6.25 5.40 168,900 5.60 5.60
03-11-06 6.16 6.51 6.04 130,500 6.05 6.05
03-11-05 6.85 6.86 6.18 81,700 6.19 6.19
03-11-04 6.50 6.70 6.40 37,700 6.56 6.56
03-11-03 6.60 7.08 6.39 121,900 6.50 6.50
03-10-31 6.10 6.77 6.09 78,100 6.58 6.58
03-10-30 6.50 6.51 6.10 77,900 6.22 6.22
03-10-29 6.21 6.50 6.16 62,100 6.31 6.31
Date Open High Low Vol Cls adjCls
03-10-28 6.13 6.28 6.10 67,300 6.18 6.18
03-10-27 6.55 6.66 6.10 65,300 6.25 6.25
03-10-24 6.55 6.90 6.18 172,300 6.44 6.44
03-10-23 7.15 7.21 6.51 277,900 6.90 6.90
03-10-22 7.99 8.00 7.51 80,400 7.53 7.53
03-10-21 7.32 8.00 7.30 91,200 7.75 7.75
03-10-20 7.26 7.84 7.26 93,000 7.50 7.50
03-10-17 7.73 7.89 7.18 53,100 7.49 7.49
03-10-16 7.75 7.99 7.58 79,200 7.69 7.69
Date Open High Low Vol Cls adjCls
03-10-15 7.22 8.20 6.96 325,700 7.75 7.75
03-10-14 7.03 7.30 7.03 40,500 7.20 7.20
03-10-13 7.03 7.25 6.90 80,800 7.24 7.24
03-10-10 7.40 7.40 7.00 41,800 7.14 7.14
03-10-09 7.55 7.57 7.00 105,200 7.27 7.27
03-10-08 7.28 7.55 7.07 133,200 7.35 7.35
03-10-07 7.20 7.29 6.94 58,400 7.09 7.09
03-10-06 7.28 7.35 6.86 98,200 7.00 7.00
03-10-03 6.63 7.35 6.60 174,600 7.10 7.10
Date Open High Low Vol Cls adjCls
03-10-02 6.61 6.61 6.25 67,200 6.48 6.48
03-10-01 6.50 6.71 6.30 60,400 6.60 6.60
03-09-30 6.80 6.89 6.20 63,200 6.45 6.45
03-09-29 6.99 6.99 6.14 187,800 6.70 6.70
03-09-26 6.86 7.00 6.50 119,600 6.91 6.91
03-09-25 7.41 7.43 6.80 144,900 6.90 6.90
03-09-24 7.95 8.00 6.90 295,500 7.13 7.13
03-09-23 7.17 7.76 7.07 237,100 7.69 7.69
03-09-22 6.97 7.17 6.42 148,400 7.00 7.00
Date Open High Low Vol Cls adjCls
03-09-19 7.75 7.75 6.98 315,700 7.19 7.19
03-09-18 8.12 8.34 7.50 319,300 7.70 7.70
03-09-17 7.07 8.15 7.00 632,200 7.96 7.96
03-09-16 7.25 7.30 6.91 125,900 7.07 7.07
03-09-15 7.51 7.51 7.00 170,100 7.10 7.10
03-09-12 6.74 7.60 6.37 490,100 7.29 7.29
03-09-11 6.05 6.79 5.80 274,400 6.77 6.77
03-09-10 6.66 6.75 5.78 187,100 5.91 5.91
03-09-09 5.65 6.64 5.40 406,400 6.55 6.55
Date Open High Low Vol Cls adjCls
03-09-08 5.10 5.50 5.10 50,400 5.50 5.50
03-09-05 5.21 5.25 5.06 22,700 5.14 5.14
03-09-04 5.20 5.40 4.92 49,500 5.26 5.26
03-09-03 5.55 5.64 5.00 106,100 5.20 5.20
03-09-02 5.30 5.76 5.15 104,900 5.45 5.45
03-08-29 5.93 5.93 5.00 318,200 5.50 5.50
03-08-28 3.66 5.85 3.66 554,000 5.60 5.60
03-08-27 3.61 3.80 3.61 29,900 3.80 3.80
03-08-26 3.88 3.88 3.62 17,300 3.67 3.67
Date Open High Low Vol Cls adjCls
03-08-25 4.04 4.04 3.70 31,800 3.72 3.72
03-08-22 3.95 4.19 3.81 35,100 4.02 4.02
03-08-21 3.89 3.90 3.60 26,600 3.80 3.80
03-08-20 3.70 3.85 3.64 32,400 3.71 3.71
03-08-19 3.76 3.89 3.56 17,500 3.65 3.65
03-08-18 4.08 4.08 3.74 21,400 3.78 3.78
03-08-15 3.77 3.93 3.77 5,400 3.93 3.93
03-08-14 3.86 3.88 3.76 13,200 3.82 3.82
03-08-13 3.95 3.95 3.84 8,200 3.86 3.86
Date Open High Low Vol Cls adjCls
03-08-12 3.88 3.90 3.76 18,500 3.84 3.84
03-08-11 3.87 3.98 3.75 40,200 3.81 3.81
03-08-08 3.94 4.09 3.80 43,700 3.95 3.95
03-08-07 4.42 4.49 3.80 183,200 3.89 3.89
03-08-06 4.78 4.78 4.52 6,900 4.67 4.67
03-08-05 4.40 4.80 4.22 28,600 4.70 4.70
03-08-04 4.36 4.50 4.20 25,200 4.24 4.24
03-08-01 4.69 4.70 4.37 17,300 4.40 4.40
03-07-31 4.45 4.70 4.37 13,300 4.61 4.61
Date Open High Low Vol Cls adjCls
03-07-30 4.73 4.73 4.33 22,900 4.37 4.37
03-07-29 4.45 4.65 4.27 20,900 4.65 4.65
03-07-28 4.85 4.85 4.27 24,800 4.27 4.27
03-07-25 4.92 4.92 4.49 11,400 4.82 4.82
03-07-24 4.79 5.00 4.77 55,700 4.87 4.87
03-07-23 4.73 4.76 4.63 8,500 4.75 4.75
03-07-22 4.64 4.71 4.40 33,200 4.69 4.69
03-07-21 4.66 4.66 4.46 14,000 4.47 4.47
03-07-18 4.31 4.55 4.25 16,500 4.48 4.48
Date Open High Low Vol Cls adjCls
03-07-17 4.75 4.75 4.26 20,300 4.31 4.31
03-07-16 4.85 4.85 4.48 16,800 4.55 4.55
03-07-15 4.87 4.94 4.65 26,000 4.86 4.86
03-07-14 4.79 4.84 4.62 38,300 4.78 4.78
03-07-11 4.29 4.74 4.20 30,700 4.61 4.61
03-07-10 4.70 4.70 4.21 59,900 4.22 4.22
03-07-09 4.49 4.70 4.42 44,000 4.62 4.62
03-07-08 4.80 4.87 4.40 79,300 4.49 4.49
03-07-07 4.93 4.99 4.72 35,000 4.89 4.89
Date Open High Low Vol Cls adjCls
03-07-03 5.00 5.00 4.85 19,000 4.86 4.86
03-07-02 4.82 5.15 4.82 26,200 4.99 4.99
03-07-01 5.02 5.05 4.80 28,600 4.97 4.97
03-06-30 5.02 5.19 5.02 16,300 5.08 5.08
03-06-27 5.51 5.57 5.01 22,800 5.10 5.10
03-06-26 5.08 5.19 5.01 13,200 5.07 5.07
03-06-25 5.34 5.45 5.08 28,000 5.08 5.08
03-06-24 5.17 5.30 5.15 18,300 5.25 5.25
03-06-23 5.30 5.30 5.10 18,900 5.17 5.17
Date Open High Low Vol Cls adjCls
03-06-20 5.29 5.30 5.14 38,100 5.17 5.17
03-06-19 5.66 5.77 5.01 31,900 5.12 5.12
03-06-18 5.83 5.84 5.36 45,900 5.67 5.67
03-06-17 5.12 5.59 5.11 57,200 5.34 5.34
03-06-16 5.16 5.29 5.06 36,000 5.12 5.12
03-06-13 5.32 5.35 5.11 53,300 5.30 5.30
03-06-12 5.26 5.94 5.03 239,600 5.37 5.37
03-06-11 6.39 6.39 5.66 73,300 5.85 5.85
03-06-10 6.49 6.60 5.96 87,900 6.22 6.22
Date Open High Low Vol Cls adjCls
03-06-09 6.14 6.38 5.85 42,000 6.36 6.36
03-06-06 6.78 6.89 5.80 182,800 5.94 5.94
03-06-05 5.33 6.50 5.25 243,200 6.50 6.50
03-06-04 4.96 5.34 4.96 62,100 5.33 5.33
03-06-03 5.19 5.28 4.95 37,100 5.05 5.05
03-06-02 5.28 5.45 5.00 47,300 5.19 5.19
03-05-30 4.78 5.36 4.78 67,200 5.36 5.36
03-05-29 5.21 5.31 4.85 42,700 5.01 5.01
03-05-28 5.15 5.55 5.15 54,400 5.21 5.21
Date Open High Low Vol Cls adjCls
03-05-27 4.98 5.26 4.82 89,900 5.20 5.20
03-05-23 5.08 5.08 4.65 37,400 4.91 4.91
03-05-22 4.92 5.09 4.73 81,200 4.95 4.95
03-05-21 5.31 5.42 4.75 71,900 5.11 5.11
03-05-20 5.10 5.65 5.10 70,200 5.42 5.42
03-05-19 5.50 5.60 4.93 96,800 5.20 5.20
03-05-16 5.27 5.75 4.93 162,400 5.55 5.55
03-05-15 5.75 5.90 5.20 208,100 5.52 5.52
03-05-14 4.90 5.89 4.88 374,600 5.51 5.51
Date Open High Low Vol Cls adjCls
03-05-13 4.48 4.92 4.20 121,700 4.88 4.88
03-05-12 4.05 4.40 4.02 65,900 4.21 4.21
03-05-09 4.17 4.17 3.89 30,100 4.00 4.00
03-05-08 4.34 4.34 3.75 124,300 4.19 4.19
03-05-07 3.75 4.50 3.36 180,100 4.25 4.25
03-05-06 3.00 3.75 2.95 106,800 3.35 3.35
03-05-05 2.85 3.03 2.80 36,100 3.00 3.00
03-05-02 2.85 2.90 2.80 13,900 2.84 2.84
03-05-01 2.87 2.95 2.87 9,500 2.88 2.88
Date Open High Low Vol Cls adjCls
03-04-30 2.88 2.97 2.80 20,700 2.91 2.91
03-04-29 2.75 2.87 2.70 15,600 2.87 2.87
03-04-28 2.69 2.80 2.66 79,600 2.75 2.75
03-04-25 2.86 2.86 2.70 21,900 2.70 2.70
03-04-24 2.72 2.88 2.72 99,500 2.75 2.75
03-04-23 2.80 2.90 2.73 46,800 2.78 2.78
03-04-22 2.89 2.96 2.77 34,600 2.77 2.77
03-04-21 2.97 2.97 2.76 23,700 2.76 2.76
03-04-17 2.83 2.98 2.81 11,400 2.81 2.81
Date Open High Low Vol Cls adjCls
03-04-16 2.90 3.00 2.90 13,500 2.96 2.96
03-04-15 2.91 3.01 2.65 21,100 2.91 2.91
03-04-14 3.10 3.41 2.95 29,400 2.95 2.95
03-04-11 2.85 3.35 2.85 29,800 2.98 2.98
03-04-10 2.97 2.98 2.90 28,700 2.91 2.91
03-04-09 3.06 3.06 2.91 6,900 2.99 2.99
03-04-08 2.95 3.00 2.92 16,100 2.99 2.99
03-04-07 3.08 3.08 2.95 16,800 2.95 2.95
03-04-04 2.72 2.99 2.70 26,700 2.89 2.89
Date Open High Low Vol Cls adjCls
03-04-03 3.09 3.09 2.75 12,000 2.75 2.75
03-04-02 3.10 3.14 2.75 52,300 2.85 2.85
03-04-01 3.49 3.49 2.65 55,400 2.81 2.81
03-03-31 3.49 3.49 3.41 6,700 3.42 3.42
03-03-28 3.58 3.58 3.40 9,700 3.48 3.48
03-03-27 3.55 3.55 3.55 300 3.55 3.55
03-03-26 3.70 3.70 3.43 5,100 3.60 3.60
03-03-25 3.74 3.74 3.50 17,900 3.63 3.63
03-03-24 3.51 3.77 3.51 21,100 3.66 3.66
Date Open High Low Vol Cls adjCls
03-03-21 3.60 3.69 3.44 18,000 3.67 3.67
03-03-20 3.42 3.60 3.41 19,300 3.59 3.59
03-03-19 3.25 3.38 3.24 24,600 3.38 3.38
03-03-18 3.23 3.25 3.14 16,100 3.25 3.25
03-03-17 3.13 3.24 3.01 35,000 3.18 3.18
03-03-14 2.89 3.07 2.79 29,800 3.07 3.07
03-03-13 2.83 2.89 2.61 23,900 2.80 2.80
03-03-12 2.40 2.68 2.40 39,800 2.60 2.60
03-03-11 2.70 2.74 2.60 24,900 2.74 2.74
Date Open High Low Vol Cls adjCls
03-03-10 2.70 2.80 2.70 2,100 2.70 2.70
03-03-07 2.83 2.83 2.69 10,400 2.70 2.70
03-03-06 2.69 2.80 2.69 2,200 2.70 2.70
03-03-05 2.71 2.75 2.69 6,100 2.70 2.70
03-03-04 2.65 2.88 2.65 15,200 2.70 2.70
03-03-03 2.80 2.80 2.66 27,500 2.69 2.69
03-02-28 2.80 2.80 2.69 2,700 2.69 2.69
03-02-27 2.95 2.95 2.77 8,200 2.80 2.80
03-02-26 2.70 2.81 2.68 10,600 2.75 2.75
Date Open High Low Vol Cls adjCls
03-02-25 3.13 3.14 2.66 7,400 2.72 2.72
03-02-24 2.94 3.05 2.94 6,000 3.02 3.02
03-02-21 3.00 3.05 2.83 4,000 3.01 3.01
03-02-20 2.72 3.05 2.72 9,300 2.94 2.94
03-02-19 2.85 2.85 2.70 5,900 2.85 2.85
03-02-18 2.65 2.85 2.65 13,600 2.71 2.71
03-02-14 2.65 2.79 2.65 9,000 2.69 2.69
03-02-13 2.80 2.80 2.65 11,400 2.79 2.79
03-02-12 3.14 3.14 2.71 7,400 2.80 2.80
Date Open High Low Vol Cls adjCls
03-02-11 2.95 3.14 2.86 7,300 3.04 3.04
03-02-10 2.90 3.14 2.79 7,500 2.90 2.90
03-02-07 3.34 3.34 2.95 11,800 2.95 2.95
03-02-06 3.17 3.25 3.12 22,900 3.12 3.12
03-02-05 3.40 3.40 3.17 6,800 3.17 3.17
03-02-04 3.00 3.36 3.00 22,600 3.30 3.30
03-02-03 3.00 3.24 2.81 18,200 3.22 3.22
03-01-31 2.90 2.97 2.78 2,300 2.97 2.97
03-01-30 2.67 2.90 2.67 4,300 2.90 2.90
Date Open High Low Vol Cls adjCls
03-01-29 2.79 2.88 2.67 6,500 2.88 2.88
03-01-28 2.96 2.96 2.65 11,600 2.83 2.83
03-01-27 2.80 2.90 2.65 5,900 2.81 2.81
03-01-24 2.82 2.82 2.65 14,400 2.74 2.74
03-01-23 2.97 2.97 2.77 12,900 2.90 2.90
03-01-22 2.89 3.04 2.89 7,900 2.90 2.90
03-01-21 3.08 3.20 2.90 11,200 3.11 3.11
03-01-17 3.07 3.55 2.99 30,700 3.05 3.05
03-01-16 3.00 3.07 2.94 14,200 3.07 3.07
Date Open High Low Vol Cls adjCls
03-01-15 2.56 3.02 2.56 23,200 3.02 3.02
03-01-14 2.85 2.87 2.64 15,900 2.85 2.85
03-01-13 2.10 2.89 2.10 24,900 2.89 2.89
03-01-10 2.92 2.92 2.68 18,300 2.78 2.78
03-01-09 2.82 2.85 2.75 10,500 2.82 2.82
03-01-08 2.91 2.91 2.71 7,300 2.75 2.75
03-01-07 2.94 2.94 2.75 26,600 2.79 2.79
03-01-06 2.89 2.95 2.82 7,300 2.83 2.83
03-01-03 2.91 2.92 2.84 6,800 2.86 2.86
Date Open High Low Vol Cls adjCls
03-01-02 2.94 2.94 2.66 37,800 2.88 2.88
02-12-31 2.70 2.83 2.55 84,200 2.82 2.82
02-12-30 2.96 2.96 2.62 57,600 2.70 2.70
02-12-27 2.74 2.95 2.68 43,700 2.80 2.80
02-12-26 2.82 2.92 2.72 84,100 2.86 2.86
02-12-24 2.90 2.93 2.76 28,400 2.86 2.86
02-12-23 2.90 2.95 2.84 18,000 2.92 2.92
02-12-20 2.90 3.05 2.85 29,600 2.90 2.90
02-12-19 2.95 3.09 2.84 14,300 2.85 2.85
Date Open High Low Vol Cls adjCls
02-12-18 3.09 3.09 2.75 39,400 2.95 2.95
02-12-17 3.23 3.30 2.77 22,000 2.77 2.77
02-12-16 3.00 3.50 2.80 34,600 2.95 2.95
02-12-13 3.00 3.20 2.86 28,000 3.05 3.05
02-12-12 2.95 3.08 2.89 17,100 3.08 3.08
02-12-11 3.02 3.02 2.72 98,600 2.94 2.94
02-12-10 3.25 3.25 3.08 53,000 3.08 3.08
02-12-09 3.63 3.63 3.21 23,300 3.21 3.21
02-12-06 3.64 3.64 3.38 13,500 3.42 3.42
Date Open High Low Vol Cls adjCls
02-12-05 3.87 3.87 3.42 3,400 3.60 3.60
02-12-04 3.42 3.89 3.26 32,300 3.40 3.40
02-12-03 3.85 3.88 3.69 10,700 3.72 3.72
02-12-02 3.85 3.90 3.70 14,400 3.80 3.80
02-11-29 3.71 3.93 3.68 2,800 3.85 3.85
02-11-27 3.90 3.90 3.69 5,700 3.80 3.80
02-11-26 3.89 4.09 3.70 29,800 3.90 3.90
02-11-25 3.80 3.99 3.65 18,800 3.78 3.78
02-11-22 3.70 3.79 3.65 7,700 3.66 3.66
Date Open High Low Vol Cls adjCls
02-11-21 3.70 3.83 3.60 11,800 3.79 3.79
02-11-20 3.60 3.77 3.60 7,900 3.67 3.67
02-11-19 3.75 3.88 3.60 5,800 3.77 3.77
02-11-18 3.60 4.00 3.60 8,800 3.60 3.60
02-11-15 3.92 3.93 3.65 11,000 3.75 3.75
02-11-14 4.09 4.09 3.58 11,000 3.94 3.94
02-11-13 3.61 3.85 3.61 9,900 3.84 3.84
02-11-12 3.59 3.82 3.59 12,600 3.59 3.59
02-11-11 4.00 4.19 3.57 15,100 3.59 3.59
Date Open High Low Vol Cls adjCls
02-11-08 4.30 4.34 4.02 4,700 4.02 4.02
02-11-07 4.28 4.40 4.20 3,600 4.40 4.40
02-11-06 3.99 4.45 3.99 9,900 4.11 4.11
02-11-05 4.22 4.39 4.00 10,100 4.25 4.25
02-11-04 3.80 4.75 3.51 52,100 4.34 4.34
02-11-01 4.07 4.08 3.90 15,000 4.00 4.00
02-10-31 4.06 4.10 3.83 10,300 4.00 4.00
02-10-30 3.80 4.00 3.80 6,600 3.99 3.99
02-10-29 4.10 4.14 3.72 13,800 3.80 3.80
Date Open High Low Vol Cls adjCls
02-10-28 3.80 4.18 3.70 16,100 4.00 4.00
02-10-25 4.10 4.10 3.30 18,600 3.55 3.55
02-10-24 3.64 4.00 3.51 11,600 4.00 4.00
02-10-23 4.15 4.15 3.42 17,400 3.60 3.60
02-10-22 4.06 4.20 3.39 28,300 3.52 3.52
02-10-21 3.85 4.10 3.84 17,700 4.10 4.10
02-10-18 3.50 3.80 3.25 8,500 3.80 3.80
02-10-17 3.40 4.10 3.22 17,900 3.35 3.35
02-10-16 2.98 3.28 2.80 16,900 3.28 3.28
Date Open High Low Vol Cls adjCls
02-10-15 3.00 3.09 2.86 23,300 2.97 2.97
02-10-14 2.82 3.25 2.71 16,200 2.99 2.99
02-10-11 3.16 3.17 2.42 89,200 3.15 3.15
02-10-10 3.00 3.24 2.97 25,500 3.15 3.15
02-10-09 2.66 3.09 2.50 19,300 3.09 3.09
02-10-08 2.82 3.10 2.51 84,500 3.10 3.10
02-10-07 3.80 3.80 2.64 107,400 3.05 3.05
02-10-04 3.91 3.99 3.65 19,500 3.99 3.99
02-10-03 4.20 4.22 3.86 34,000 4.10 4.10
Date Open High Low Vol Cls adjCls
02-10-02 4.35 4.44 4.09 10,300 4.28 4.28
02-10-01 4.49 4.51 4.12 22,100 4.33 4.33
02-09-30 4.41 4.42 4.22 4,700 4.39 4.39
02-09-27 4.46 4.48 4.20 8,800 4.41 4.41
02-09-26 4.21 4.55 4.21 13,800 4.55 4.55
02-09-25 4.20 4.31 4.19 11,100 4.31 4.31
02-09-24 4.15 4.25 4.15 15,500 4.22 4.22
02-09-23 4.35 4.40 4.26 8,400 4.30 4.30
02-09-20 4.40 4.44 4.15 16,700 4.43 4.43
Date Open High Low Vol Cls adjCls
02-09-19 4.32 4.48 4.07 25,400 4.39 4.39
02-09-18 4.31 4.40 4.30 5,400 4.32 4.32
02-09-17 4.31 4.44 4.31 12,700 4.32 4.32
02-09-16 4.40 4.40 4.31 9,900 4.33 4.33
02-09-13 4.37 4.40 4.28 6,500 4.35 4.35
02-09-12 4.34 4.47 4.30 6,700 4.35 4.35
02-09-11 4.37 4.45 4.35 9,500 4.35 4.35
02-09-10 4.40 4.45 4.39 6,500 4.43 4.43
02-09-09 4.49 4.55 4.37 18,500 4.45 4.45
Date Open High Low Vol Cls adjCls
02-09-06 4.49 4.54 4.35 7,200 4.51 4.51
02-09-05 4.43 4.56 4.41 12,400 4.43 4.43
02-09-04 4.55 4.59 4.40 21,000 4.46 4.46
02-09-03 4.52 4.63 4.47 17,300 4.55 4.55
02-08-30 4.66 4.74 4.50 24,800 4.60 4.60
02-08-29 4.54 4.65 4.52 13,000 4.62 4.62
02-08-28 4.76 4.76 4.51 7,700 4.54 4.54
02-08-27 4.60 4.68 4.55 28,400 4.68 4.68
02-08-26 4.80 4.84 4.56 9,700 4.73 4.73
Date Open High Low Vol Cls adjCls
02-08-23 4.88 4.88 4.70 8,300 4.70 4.70
02-08-22 4.80 4.94 4.70 14,600 4.89 4.89
02-08-21 4.72 4.76 4.70 7,600 4.70 4.70
02-08-20 4.72 4.80 4.65 25,600 4.70 4.70
02-08-19 4.88 4.88 4.60 13,600 4.74 4.74
02-08-16 4.66 4.92 4.52 25,200 4.75 4.75
02-08-15 4.65 4.66 4.48 11,500 4.60 4.60
02-08-14 4.64 4.64 4.37 27,900 4.56 4.56
02-08-13 4.66 4.72 4.43 16,500 4.60 4.60
Date Open High Low Vol Cls adjCls
02-08-12 4.69 4.73 4.58 11,100 4.62 4.62
02-08-09 4.40 4.75 4.40 4,700 4.74 4.74
02-08-08 4.40 4.62 4.39 28,800 4.58 4.58
02-08-07 5.01 5.01 4.28 25,700 4.39 4.39
02-08-06 4.91 5.01 4.89 6,200 4.99 4.99
02-08-05 5.00 5.03 4.88 12,900 4.88 4.88
02-08-02 5.24 5.24 4.93 12,200 4.95 4.95
02-08-01 5.10 5.30 4.65 40,400 5.19 5.19
02-07-31 4.90 5.07 4.90 17,700 5.05 5.05
Date Open High Low Vol Cls adjCls
02-07-30 4.78 4.90 4.60 14,800 4.85 4.85
02-07-29 4.69 4.80 4.60 17,800 4.80 4.80
02-07-26 4.60 4.75 4.47 14,500 4.70 4.70
02-07-25 4.53 4.75 4.35 33,500 4.68 4.68
02-07-24 4.35 4.65 4.26 36,100 4.65 4.65
02-07-23 4.70 4.75 4.30 28,200 4.50 4.50
02-07-22 4.49 4.79 4.38 27,300 4.68 4.68
02-07-19 4.75 4.89 4.50 26,500 4.89 4.89
02-07-18 4.86 4.89 4.61 19,100 4.84 4.84
Date Open High Low Vol Cls adjCls
02-07-17 5.00 5.15 4.80 24,400 4.89 4.89
02-07-16 5.06 5.15 4.90 20,000 5.10 5.10
02-07-15 5.07 5.18 4.16 63,500 5.18 5.18
02-07-12 5.09 5.10 4.81 43,800 5.08 5.08
02-07-11 5.09 5.15 4.81 13,700 5.06 5.06
02-07-10 5.05 5.08 4.78 31,300 5.08 5.08
02-07-09 5.26 5.26 4.92 26,200 5.20 5.20
02-07-08 5.60 5.60 5.06 28,200 5.29 5.29
02-07-05 5.30 5.60 5.30 17,300 5.59 5.59
Date Open High Low Vol Cls adjCls
02-07-03 5.21 5.40 5.00 30,200 5.25 5.25
02-07-02 5.59 5.60 5.15 28,800 5.20 5.20
02-07-01 6.05 6.20 5.50 48,200 5.50 5.50
02-06-28 5.54 6.05 5.20 404,500 5.85 5.85
02-06-27 5.56 5.57 5.25 38,300 5.57 5.57
02-06-26 5.02 5.60 5.01 75,100 5.30 5.30
02-06-25 5.37 5.47 4.90 49,100 5.29 5.29
02-06-24 5.40 5.55 5.27 78,500 5.37 5.37
02-06-21 5.48 5.48 5.20 59,300 5.40 5.40
Date Open High Low Vol Cls adjCls
02-06-20 5.30 5.32 5.05 52,900 5.25 5.25
02-06-19 5.15 5.30 5.02 21,200 5.02 5.02
02-06-18 5.30 5.31 5.00 41,800 5.21 5.21
02-06-17 5.22 5.49 4.90 19,300 5.29 5.29
02-06-14 5.20 5.20 4.89 26,900 5.01 5.01
02-06-13 4.81 5.36 4.81 29,400 5.07 5.07
02-06-12 4.90 5.23 4.81 45,600 5.17 5.17
02-06-11 4.95 5.06 4.85 33,200 4.92 4.92
02-06-10 4.93 5.34 4.81 22,500 4.90 4.90
Date Open High Low Vol Cls adjCls
02-06-07 5.02 5.33 4.80 54,300 5.29 5.29
02-06-06 5.50 5.50 5.05 45,000 5.37 5.37
02-06-05 5.74 5.75 5.62 15,800 5.67 5.67
02-06-04 5.37 5.75 5.25 39,200 5.75 5.75
02-06-03 5.55 5.80 5.30 16,400 5.37 5.37
02-05-31 5.09 5.70 4.90 49,400 5.63 5.63
02-05-30 5.25 5.48 4.53 142,500 4.80 4.80
02-05-29 5.28 5.28 5.11 34,300 5.15 5.15
02-05-28 5.40 5.40 5.02 44,100 5.20 5.20
Date Open High Low Vol Cls adjCls
02-05-24 5.22 5.35 5.03 35,200 5.25 5.25
02-05-23 5.13 5.27 4.96 48,700 5.22 5.22
02-05-22 5.25 5.37 5.01 48,600 5.10 5.10
02-05-21 5.60 5.60 5.21 47,400 5.35 5.35
02-05-20 5.56 5.66 5.10 67,200 5.40 5.40
02-05-17 6.40 6.40 5.50 55,400 5.60 5.60
02-05-16 7.08 7.08 6.30 45,000 6.30 6.30
02-05-15 6.80 7.03 6.80 36,400 7.03 7.03
02-05-14 6.76 7.00 6.76 38,200 6.88 6.88
Date Open High Low Vol Cls adjCls
02-05-13 6.26 6.70 6.21 38,600 6.70 6.70
02-05-10 6.24 6.42 6.24 39,100 6.27 6.27
02-05-09 6.18 6.42 6.15 25,000 6.40 6.40
02-05-08 6.09 6.56 6.09 50,900 6.18 6.18
02-05-07 5.90 6.00 5.61 21,100 5.81 5.81
02-05-06 5.90 6.04 5.75 12,800 5.75 5.75
02-05-03 5.65 6.10 5.65 39,600 6.04 6.04
02-05-02 5.40 5.77 5.40 22,400 5.65 5.65
02-05-01 5.22 5.45 5.21 29,600 5.34 5.34
Date Open High Low Vol Cls adjCls
02-04-30 5.60 5.79 5.25 35,300 5.39 5.39
02-04-29 5.64 5.99 5.41 44,700 5.70 5.70
02-04-26 5.82 5.91 5.50 53,400 5.51 5.51
02-04-25 6.30 6.50 5.35 129,800 5.50 5.50
02-04-24 6.25 6.60 6.17 69,700 6.24 6.24
02-04-23 6.36 6.40 6.11 32,300 6.21 6.21
02-04-22 6.69 6.70 6.30 71,800 6.31 6.31
02-04-19 6.86 6.99 6.70 24,100 6.70 6.70
02-04-18 7.02 7.10 6.76 54,900 6.85 6.85
Date Open High Low Vol Cls adjCls
02-04-17 7.15 7.15 6.90 39,100 6.90 6.90
02-04-16 6.80 7.18 6.75 38,800 7.00 7.00
02-04-15 7.23 7.23 6.75 68,800 6.86 6.86
02-04-12 7.17 7.17 7.06 32,700 7.08 7.08
02-04-11 7.50 7.50 7.15 26,600 7.24 7.24
02-04-10 7.26 7.40 7.20 33,400 7.40 7.40
02-04-09 7.65 7.65 7.23 28,100 7.43 7.43
02-04-08 7.85 7.85 7.13 26,500 7.40 7.40
02-04-05 7.44 7.81 7.38 32,300 7.50 7.50
Date Open High Low Vol Cls adjCls
02-04-04 7.49 7.50 7.01 41,200 7.20 7.20
02-04-03 7.50 7.94 7.37 34,100 7.41 7.41
02-04-02 7.90 8.08 7.51 18,900 7.84 7.84
02-04-01 8.38 8.38 7.47 36,300 8.00 8.00
02-03-28 8.07 8.45 8.05 72,100 8.31 8.31
02-03-27 8.15 8.29 8.00 43,000 8.08 8.08
02-03-26 7.92 8.25 7.83 72,100 8.25 8.25
02-03-25 7.81 8.15 7.75 26,900 7.83 7.83
02-03-22 7.80 8.25 7.66 57,700 7.77 7.77
Date Open High Low Vol Cls adjCls
02-03-21 7.70 7.81 7.52 21,300 7.74 7.74
02-03-20 7.72 7.91 7.30 50,000 7.78 7.78
02-03-19 7.80 8.50 7.54 192,800 7.90 7.90
02-03-18 7.15 7.59 7.11 42,100 7.59 7.59
02-03-15 7.50 7.51 7.00 62,000 7.30 7.30
02-03-14 7.90 7.90 7.26 87,900 7.65 7.65
02-03-13 6.52 7.43 6.52 174,400 7.39 7.39
02-03-12 6.67 6.88 6.50 23,500 6.57 6.57
02-03-11 6.60 6.77 6.40 69,100 6.67 6.67
Date Open High Low Vol Cls adjCls
02-03-08 6.42 6.54 6.26 24,000 6.50 6.50
02-03-07 6.64 6.65 6.30 35,000 6.35 6.35
02-03-06 6.59 6.64 6.31 19,700 6.49 6.49
02-03-05 6.52 6.64 6.25 58,100 6.34 6.34
02-03-04 6.60 6.60 6.25 40,500 6.50 6.50
02-03-01 6.39 6.94 6.30 30,500 6.52 6.52
02-02-28 6.50 6.95 6.15 50,700 6.36 6.36
02-02-27 6.50 6.91 6.35 18,400 6.91 6.91
02-02-26 6.93 6.94 6.50 9,800 6.70 6.70
Date Open High Low Vol Cls adjCls
02-02-25 6.21 7.09 6.19 31,200 6.77 6.77
02-02-22 6.41 6.77 6.16 78,800 6.39 6.39
02-02-21 7.15 7.59 6.50 55,800 6.50 6.50
02-02-20 7.99 8.20 7.22 32,400 7.34 7.34
02-02-19 8.39 8.39 7.12 40,300 8.03 8.03
02-02-15 8.16 8.40 7.65 20,200 8.14 8.14
02-02-14 8.40 8.50 8.09 36,600 8.23 8.23
02-02-13 8.64 8.65 8.10 43,500 8.50 8.50
02-02-12 7.48 8.40 7.30 82,900 8.20 8.20
Date Open High Low Vol Cls adjCls
02-02-11 7.18 7.60 7.15 22,700 7.45 7.45
02-02-08 7.25 7.25 7.07 15,800 7.25 7.25
02-02-07 7.34 7.58 7.11 16,300 7.15 7.15
02-02-06 7.75 7.99 7.08 32,300 7.09 7.09
02-02-05 8.37 8.60 7.80 65,100 7.97 7.97
02-02-04 8.20 8.69 7.75 125,300 8.40 8.40
02-02-01 7.18 8.23 7.13 112,300 8.06 8.06
02-01-31 7.26 7.34 7.01 52,700 7.20 7.20
02-01-30 7.19 7.40 6.85 45,500 7.14 7.14
Date Open High Low Vol Cls adjCls
02-01-29 6.95 7.59 6.80 88,300 7.10 7.10
02-01-28 6.57 6.95 6.57 12,000 6.95 6.95
02-01-25 6.50 6.95 6.50 23,400 6.77 6.77
02-01-24 6.70 6.95 6.43 27,700 6.60 6.60
02-01-23 6.15 6.41 6.15 18,400 6.40 6.40
02-01-22 6.50 6.51 6.07 21,000 6.07 6.07
02-01-18 6.06 6.42 6.05 29,500 6.11 6.11
02-01-17 6.32 6.50 6.05 17,700 6.21 6.21
02-01-16 5.80 6.20 5.80 11,300 6.00 6.00
Date Open High Low Vol Cls adjCls
02-01-15 5.90 6.00 5.80 130,800 6.00 6.00
02-01-14 6.40 6.75 5.52 50,300 5.85 5.85
02-01-11 6.61 6.81 6.24 421,300 6.34 6.34
02-01-10 6.75 6.79 6.50 16,300 6.56 6.56
02-01-09 6.95 6.95 6.69 22,300 6.75 6.75
02-01-08 6.75 7.00 6.53 19,500 6.93 6.93
02-01-07 6.99 7.04 6.35 28,800 6.65 6.65
02-01-04 6.41 6.79 6.30 33,300 6.65 6.65
02-01-03 6.89 6.94 6.56 48,600 6.65 6.65
Date Open High Low Vol Cls adjCls
02-01-02 6.00 6.65 5.90 39,400 6.50 6.50
01-12-31 6.15 6.50 5.74 54,900 5.89 5.89
01-12-28 5.74 6.50 5.35 65,300 6.11 6.11
01-12-27 5.74 5.75 5.50 25,400 5.70 5.70
01-12-26 5.61 5.89 5.49 21,300 5.74 5.74
01-12-24 5.76 5.85 5.61 13,800 5.85 5.85
01-12-21 5.36 5.72 5.35 77,100 5.72 5.72
01-12-20 5.29 5.47 5.06 28,400 5.25 5.25
01-12-19 5.50 5.61 5.06 20,300 5.20 5.20
Date Open High Low Vol Cls adjCls
01-12-18 5.26 5.52 5.07 65,000 5.45 5.45
01-12-17 5.21 5.67 5.19 27,700 5.42 5.42
01-12-14 5.65 5.90 4.80 65,500 5.79 5.79
01-12-13 5.87 6.03 5.69 10,000 5.70 5.70
01-12-12 6.00 6.25 5.80 26,000 6.00 6.00
01-12-11 6.07 6.20 6.01 10,600 6.05 6.05
01-12-10 6.02 6.39 6.02 19,100 6.15 6.15
01-12-07 6.10 6.44 6.00 22,700 6.44 6.44
01-12-06 6.43 6.44 6.05 25,100 6.44 6.44
Date Open High Low Vol Cls adjCls
01-12-05 6.44 6.48 6.20 33,500 6.31 6.31
01-12-04 6.25 6.50 6.04 24,900 6.42 6.42
01-12-03 6.20 6.47 6.20 7,700 6.47 6.47
01-11-30 5.96 6.50 5.95 30,600 6.50 6.50
01-11-29 6.24 6.35 5.82 19,100 6.19 6.19
01-11-28 6.29 6.46 6.10 30,300 6.10 6.10
01-11-27 6.39 6.40 6.20 21,100 6.27 6.27
01-11-26 6.49 6.50 6.05 39,800 6.20 6.20
01-11-23 6.21 6.21 5.95 16,000 6.15 6.15
Date Open High Low Vol Cls adjCls
01-11-21 6.07 6.07 5.73 16,300 5.73 5.73
01-11-20 5.60 6.06 5.47 46,900 6.00 6.00
01-11-19 5.32 5.75 5.18 41,400 5.74 5.74
01-11-16 5.24 5.60 5.21 32,800 5.50 5.50
01-11-15 5.20 5.40 5.20 19,000 5.20 5.20
01-11-14 5.18 5.30 5.17 25,000 5.29 5.29
01-11-13 5.24 5.49 5.09 62,200 5.16 5.16
01-11-12 5.12 5.23 4.96 18,400 5.09 5.09
01-11-09 5.23 5.35 5.05 23,700 5.31 5.31
Date Open High Low Vol Cls adjCls
01-11-08 5.11 5.49 5.07 33,400 5.10 5.10
01-11-07 5.15 5.15 4.90 21,000 5.12 5.12
01-11-06 4.91 5.15 4.85 38,900 5.15 5.15
01-11-05 5.23 5.23 4.76 53,300 4.84 4.84
01-11-02 5.24 5.24 5.05 28,200 5.15 5.15
01-11-01 4.85 5.05 4.76 22,000 4.94 4.94
01-10-31 5.12 5.19 4.51 34,400 4.87 4.87
01-10-30 5.04 5.19 5.01 17,600 5.03 5.03
01-10-29 4.80 5.25 4.80 72,800 5.15 5.15
Date Open High Low Vol Cls adjCls
01-10-26 5.15 5.15 4.80 64,500 5.00 5.00
01-10-25 6.25 6.25 5.25 51,600 5.36 5.36
01-10-24 6.45 6.50 5.90 11,000 6.20 6.20
01-10-23 6.89 6.90 6.37 9,800 6.40 6.40
01-10-22 6.94 6.95 6.40 25,500 6.70 6.70
01-10-19 6.44 6.99 6.35 23,000 6.95 6.95
01-10-18 6.22 6.45 6.22 1,900 6.40 6.40
01-10-17 6.34 6.65 6.21 8,200 6.21 6.21
01-10-16 6.46 6.66 6.25 11,800 6.33 6.33
Date Open High Low Vol Cls adjCls
01-10-15 6.50 6.52 6.13 10,000 6.38 6.38
01-10-12 6.77 6.77 6.40 24,100 6.55 6.55
01-10-11 6.99 7.00 6.41 49,500 6.46 6.46
01-10-10 5.61 6.35 5.35 36,200 6.35 6.35
01-10-09 5.51 5.75 5.45 10,800 5.75 5.75
01-10-08 5.61 6.25 5.22 28,400 5.80 5.80
01-10-05 5.00 6.18 5.00 31,500 6.18 6.18
01-10-04 4.50 5.36 4.46 117,800 5.00 5.00
01-10-03 3.86 4.50 3.86 45,300 4.49 4.49
Date Open High Low Vol Cls adjCls
01-10-02 4.05 4.05 3.66 24,500 3.91 3.91
01-10-01 4.59 4.60 3.67 68,600 3.98 3.98
01-09-28 4.65 4.75 4.20 23,600 4.45 4.45
01-09-27 4.69 4.70 4.22 19,600 4.60 4.60
01-09-26 4.84 4.90 4.28 57,200 4.70 4.70
01-09-25 4.50 4.70 4.29 39,000 4.40 4.40
01-09-24 4.80 5.28 4.40 50,100 4.64 4.64
01-09-21 4.40 4.70 3.95 101,800 4.69 4.69
01-09-20 5.00 5.00 3.91 104,600 4.45 4.45
Date Open High Low Vol Cls adjCls
01-09-19 5.05 5.40 4.95 48,400 5.15 5.15
01-09-18 5.24 5.37 5.00 55,600 5.30 5.30
01-09-17 5.32 5.65 5.02 67,200 5.46 5.46
01-09-10 6.00 6.00 5.25 47,100 5.65 5.65
01-09-07 6.00 6.00 5.50 14,900 5.60 5.60
01-09-06 6.51 6.89 5.89 37,500 5.89 5.89
01-09-05 6.65 7.10 6.49 46,800 6.74 6.74
01-09-04 6.03 6.96 6.03 74,100 6.61 6.61
01-08-31 5.90 5.96 5.62 24,000 5.96 5.96
Date Open High Low Vol Cls adjCls
01-08-30 5.70 5.96 5.50 38,300 5.89 5.89
01-08-29 5.40 5.70 5.40 18,400 5.55 5.55
01-08-28 5.80 5.85 5.25 57,200 5.40 5.40
01-08-27 5.75 5.80 5.55 58,100 5.70 5.70
01-08-24 5.21 5.74 4.85 101,900 5.74 5.74
01-08-23 6.00 6.03 4.87 88,400 5.08 5.08
01-08-22 6.40 6.40 5.88 59,100 5.90 5.90
01-08-21 6.47 6.62 6.30 11,600 6.36 6.36
01-08-20 6.30 6.45 6.10 20,000 6.35 6.35
Date Open High Low Vol Cls adjCls
01-08-17 6.50 6.50 6.30 17,900 6.45 6.45
01-08-16 6.66 6.72 6.36 13,900 6.50 6.50
01-08-15 6.46 6.62 6.41 27,600 6.56 6.56
01-08-14 6.56 6.56 6.27 18,200 6.38 6.38
01-08-13 7.20 7.20 6.35 36,800 6.68 6.68
01-08-10 7.30 7.30 7.03 10,400 7.03 7.03
01-08-09 7.25 7.26 7.12 72,600 7.15 7.15
01-08-08 7.20 7.31 7.05 14,600 7.31 7.31
01-08-07 7.11 7.31 7.10 32,900 7.20 7.20
Date Open High Low Vol Cls adjCls
01-08-06 7.09 7.13 6.97 16,100 7.13 7.13
01-08-03 6.80 7.10 6.80 66,300 7.05 7.05
01-08-02 6.90 6.94 6.20 52,800 6.79 6.79
01-08-01 6.76 6.82 6.19 1,349,100 6.34 6.34
01-07-31 6.55 6.88 6.30 67,200 6.76 6.76
01-07-30 6.65 6.65 6.45 35,300 6.55 6.55
01-07-27 6.65 6.72 6.55 103,700 6.60 6.60
01-07-26 7.32 7.57 6.25 189,200 6.60 6.60
01-07-25 7.54 7.85 7.41 21,100 7.74 7.74
Date Open High Low Vol Cls adjCls
01-07-24 7.36 7.88 7.35 48,400 7.50 7.50
01-07-23 8.24 8.24 7.79 46,100 7.86 7.86
01-07-20 8.21 8.39 8.00 31,400 8.24 8.24
01-07-19 8.19 8.67 8.19 44,500 8.44 8.44
01-07-18 8.47 8.47 7.81 78,700 8.04 8.04
01-07-17 8.10 8.58 8.10 55,600 8.57 8.57
01-07-16 9.86 9.86 7.90 425,300 8.50 8.50
01-07-13 9.67 9.86 9.50 27,300 9.86 9.86
01-07-12 9.92 10.00 9.27 54,100 9.27 9.27
Date Open High Low Vol Cls adjCls
01-07-11 9.41 9.99 9.40 38,700 9.85 9.85
01-07-10 9.70 10.35 9.50 36,600 9.99 9.99
01-07-09 9.35 9.75 9.19 40,100 9.54 9.54
01-07-06 10.59 10.59 9.25 54,600 9.30 9.30
01-07-05 10.10 10.59 9.93 46,300 10.15 10.15
01-07-03 10.36 10.36 9.90 15,500 10.09 10.09
01-07-02 10.93 10.99 10.20 84,400 10.25 10.25
01-06-29 11.07 11.24 10.42 238,400 11.05 11.05
01-06-28 10.98 11.17 10.75 34,300 10.86 10.86
Date Open High Low Vol Cls adjCls
01-06-27 11.09 11.22 10.85 21,900 11.04 11.04
01-06-26 10.35 11.40 10.28 92,400 11.09 11.09
01-06-25 9.43 11.05 9.42 72,600 10.52 10.52
01-06-22 9.82 9.89 9.38 41,000 9.61 9.61
01-06-21 9.75 9.96 9.50 20,200 9.82 9.82
01-06-20 10.00 10.05 9.61 50,100 9.75 9.75
01-06-19 10.20 10.38 10.01 44,000 10.08 10.08
01-06-18 10.20 10.20 10.00 49,300 10.15 10.15
01-06-15 10.61 10.61 10.07 36,500 10.45 10.45
Date Open High Low Vol Cls adjCls
01-06-14 11.17 11.17 10.66 26,900 10.78 10.78
01-06-13 11.23 11.33 11.13 54,300 11.27 11.27
01-06-12 11.23 11.29 10.90 42,100 11.19 11.19
01-06-11 10.91 11.75 10.90 117,800 11.34 11.34
01-06-08 10.90 10.98 10.67 58,500 10.67 10.67
01-06-07 10.44 10.90 10.30 117,800 10.90 10.90
01-06-06 9.92 10.37 9.91 151,900 10.31 10.31
01-06-05 9.75 9.95 9.39 86,900 9.92 9.92
01-06-04 9.38 10.57 9.16 326,800 9.75 9.75
Date Open High Low Vol Cls adjCls
01-06-01 11.25 11.97 11.25 86,100 11.81 11.81
01-05-31 9.90 11.55 9.80 66,100 11.55 11.55
01-05-30 10.34 10.44 9.60 41,800 9.78 9.78
01-05-29 10.60 10.89 10.30 27,600 10.30 10.30
01-05-25 10.63 10.63 10.36 26,100 10.50 10.50
01-05-24 10.71 11.00 10.40 16,700 10.60 10.60
01-05-23 11.19 11.30 10.50 33,000 10.70 10.70
01-05-22 11.36 11.74 11.06 49,500 11.30 11.30
01-05-21 11.75 11.86 11.20 45,800 11.34 11.34
Date Open High Low Vol Cls adjCls
01-05-18 12.00 12.14 11.75 93,200 11.81 11.81
01-05-17 10.69 12.00 10.69 62,200 11.77 11.77
01-05-16 10.50 10.68 10.10 36,000 10.68 10.68
01-05-15 10.28 10.49 10.20 6,100 10.48 10.48
01-05-14 10.36 10.55 10.36 19,600 10.38 10.38
01-05-11 10.35 10.41 10.35 11,400 10.41 10.41
01-05-10 10.26 10.39 10.26 17,100 10.39 10.39
01-05-09 10.10 10.22 9.90 29,500 10.22 10.22
01-05-08 10.54 10.54 10.31 15,100 10.31 10.31
Date Open High Low Vol Cls adjCls
01-05-07 10.57 10.59 10.35 26,800 10.50 10.50
01-05-04 10.89 10.90 10.38 18,300 10.40 10.40
01-05-03 10.80 11.00 10.45 26,400 10.70 10.70
01-05-02 10.00 11.03 10.00 42,600 10.70 10.70
01-05-01 9.64 10.00 9.55 16,800 9.99 9.99
01-04-30 10.07 10.49 9.57 57,900 10.00 10.00
01-04-27 10.35 10.68 10.05 45,800 10.09 10.09
01-04-26 9.76 10.45 9.70 103,300 10.19 10.19
01-04-25 9.67 9.70 9.34 55,400 9.34 9.34
Date Open High Low Vol Cls adjCls
01-04-24 9.42 10.00 9.40 64,800 9.46 9.46
01-04-23 8.75 10.12 8.61 152,500 9.23 9.23
01-04-20 8.40 8.75 8.07 36,500 8.70 8.70
01-04-19 8.45 8.48 8.04 32,000 8.07 8.07
01-04-18 8.90 9.05 8.50 154,300 8.53 8.53
01-04-17 7.60 8.55 7.60 75,200 8.54 8.54
01-04-16 8.05 8.12 7.30 56,700 7.55 7.55
01-04-12 6.95 8.00 6.95 51,200 7.92 7.92
01-04-11 6.83 7.10 6.80 46,600 7.10 7.10
Date Open High Low Vol Cls adjCls
01-04-10 6.85 6.90 6.61 40,000 6.80 6.80
01-04-09 6.98 7.00 6.50 14,600 6.84 6.84
01-04-06 7.13 7.19 6.78 17,500 6.91 6.91
01-04-05 6.00 7.00 5.75 67,300 6.88 6.88
01-04-04 5.81 5.94 5.50 36,300 5.88 5.88
01-04-03 6.28 6.30 5.75 23,500 5.81 5.81
01-04-02 6.86 6.88 6.25 20,600 6.63 6.63
01-03-30 6.75 6.75 6.06 126,400 6.50 6.50
01-03-29 6.69 7.13 6.13 75,600 6.75 6.75
Date Open High Low Vol Cls adjCls
01-03-28 6.25 6.50 6.06 17,300 6.44 6.44
01-03-27 6.17 6.50 6.17 11,900 6.19 6.19
01-03-26 5.97 6.06 5.94 29,100 5.94 5.94
01-03-23 5.75 5.94 5.56 16,700 5.94 5.94
01-03-22 5.97 5.97 5.75 42,400 5.94 5.94
01-03-21 6.19 6.38 5.56 42,500 5.97 5.97
01-03-20 6.50 6.50 6.00 20,500 6.34 6.34
01-03-19 5.66 6.50 5.63 106,700 6.50 6.50
01-03-16 5.88 5.88 5.63 11,300 5.63 5.63
Date Open High Low Vol Cls adjCls
01-03-15 5.88 6.50 5.31 33,600 5.88 5.88
01-03-14 5.84 6.00 5.63 33,100 6.00 6.00
01-03-13 6.22 6.25 5.25 110,200 5.72 5.72
01-03-12 6.41 6.50 6.19 63,500 6.22 6.22
01-03-09 6.81 6.97 6.31 65,800 6.56 6.56
01-03-08 6.25 7.13 6.25 48,000 6.75 6.75
01-03-07 6.88 7.00 6.69 97,700 6.69 6.69
01-03-06 6.63 6.75 6.50 53,600 6.69 6.69
01-03-05 6.09 6.38 6.06 54,100 6.25 6.25
Date Open High Low Vol Cls adjCls
01-03-02 5.88 6.50 5.81 101,100 6.09 6.09
01-03-01 7.02 7.13 6.69 70,800 6.69 6.69
01-02-28 7.05 7.06 6.75 43,000 7.06 7.06
01-02-27 6.97 7.38 6.75 43,500 6.75 6.75
01-02-26 7.19 7.38 6.88 81,500 7.00 7.00
01-02-23 6.75 7.06 6.50 48,400 7.06 7.06
01-02-22 7.03 7.19 6.78 77,200 6.94 6.94
01-02-21 7.59 7.63 6.53 185,800 7.00 7.00
01-02-20 8.19 8.38 7.56 97,300 7.56 7.56
Date Open High Low Vol Cls adjCls
01-02-16 8.63 8.63 8.06 11,900 8.19 8.19
01-02-15 8.31 8.75 8.31 15,800 8.63 8.63
01-02-14 8.38 8.50 8.00 29,300 8.38 8.38
01-02-13 8.58 9.00 8.38 40,300 8.50 8.50
01-02-12 9.25 9.25 8.53 39,600 8.69 8.69
01-02-09 9.52 9.75 9.06 43,900 9.06 9.06
01-02-08 9.31 9.56 9.00 107,500 9.38 9.38
01-02-07 10.31 10.31 8.31 436,300 9.56 9.56
01-02-06 12.23 12.38 11.88 129,200 12.13 12.13
Date Open High Low Vol Cls adjCls
01-02-05 12.13 12.69 11.95 79,600 12.25 12.25
01-02-02 11.94 12.44 11.89 50,700 12.19 12.19
01-02-01 11.38 12.00 11.38 49,400 11.75 11.75
01-01-31 11.56 11.69 11.13 47,400 11.19 11.19
01-01-30 11.08 12.00 11.00 52,900 11.38 11.38
01-01-29 11.41 11.63 11.00 44,500 11.06 11.06
01-01-26 10.86 11.00 10.19 47,100 10.88 10.88
01-01-25 11.50 11.88 11.19 15,900 11.25 11.25
01-01-24 11.98 12.00 11.19 27,800 11.75 11.75
Date Open High Low Vol Cls adjCls
01-01-23 10.86 12.00 10.50 73,900 11.88 11.88
01-01-22 10.55 11.25 10.19 93,300 10.88 10.88
01-01-19 10.38 10.50 10.06 37,900 10.13 10.13
01-01-18 10.17 10.50 10.00 21,300 10.13 10.13
01-01-17 9.88 10.31 9.81 33,500 10.13 10.13
01-01-16 9.64 10.25 9.50 42,600 10.25 10.25
01-01-12 9.75 9.75 9.31 62,200 9.75 9.75
01-01-11 9.63 10.13 9.50 78,400 9.75 9.75
01-01-10 10.00 10.13 9.63 52,200 10.00 10.00
Date Open High Low Vol Cls adjCls
01-01-09 9.88 10.00 9.63 46,700 10.00 10.00
01-01-08 10.13 10.13 9.50 84,400 9.69 9.69
01-01-05 10.59 10.63 9.75 70,200 10.25 10.25
01-01-04 11.36 11.75 10.50 96,700 10.63 10.63
01-01-03 10.88 11.25 10.50 45,500 11.13 11.13
01-01-02 10.81 11.25 10.31 34,700 10.63 10.63
00-12-29 10.38 11.13 10.06 67,800 11.00 11.00
00-12-28 10.00 10.50 9.75 51,400 10.50 10.50
00-12-27 10.38 10.38 9.81 57,400 10.25 10.25
Date Open High Low Vol Cls adjCls
00-12-26 10.00 10.38 10.00 30,200 10.38 10.38
00-12-22 10.00 10.50 9.63 78,600 10.50 10.50
00-12-21 10.75 10.88 10.00 52,100 10.25 10.25
00-12-20 11.19 11.38 10.44 62,500 10.81 10.81
00-12-19 11.20 12.00 10.75 44,000 11.88 11.88
00-12-18 11.88 12.50 11.19 63,500 11.38 11.38
00-12-15 12.44 12.50 11.63 32,100 11.88 11.88
00-12-14 12.73 12.88 12.38 24,000 12.38 12.38
00-12-13 12.13 12.75 11.50 58,400 12.50 12.50
Date Open High Low Vol Cls adjCls
00-12-12 11.92 12.75 11.88 66,300 12.25 12.25
00-12-11 11.25 13.00 11.14 131,900 12.25 12.25
00-12-08 10.38 11.44 9.88 109,800 11.00 11.00
00-12-07 10.25 10.75 9.50 30,300 10.13 10.13
00-12-06 10.31 10.75 9.75 110,700 10.25 10.25
00-12-05 10.25 11.00 10.00 83,000 10.31 10.31
00-12-04 9.63 11.13 9.63 42,300 10.31 10.31
00-12-01 8.75 10.31 8.75 59,500 10.19 10.19
00-11-30 9.50 9.88 8.88 202,500 9.63 9.63
Date Open High Low Vol Cls adjCls
00-11-29 10.08 10.50 9.25 82,900 10.00 10.00
00-11-28 10.25 10.63 8.38 223,500 10.63 10.63
00-11-27 10.98 11.13 10.25 79,300 10.63 10.63
00-11-24 11.00 11.38 10.88 49,300 11.00 11.00
00-11-22 12.00 12.00 10.88 61,500 11.31 11.31
00-11-21 11.75 12.31 11.00 76,300 12.06 12.06
00-11-20 12.38 12.38 11.25 32,200 11.63 11.63
00-11-17 12.31 12.44 11.81 27,900 12.38 12.38
00-11-16 12.00 12.63 12.00 24,700 12.00 12.00
Date Open High Low Vol Cls adjCls
00-11-15 12.63 12.63 12.06 34,800 12.19 12.19
00-11-14 12.61 13.25 12.00 46,600 12.00 12.00
00-11-13 13.25 13.25 12.13 54,000 12.56 12.56
00-11-10 12.38 13.50 12.38 59,300 13.25 13.25
00-11-09 12.75 12.88 12.19 38,500 12.63 12.63
00-11-08 13.23 13.31 12.56 42,600 13.00 13.00
00-11-07 13.50 13.50 13.00 38,900 13.19 13.19
00-11-06 13.63 13.88 13.31 48,000 13.50 13.50
00-11-03 13.86 13.88 13.38 58,700 13.50 13.50
Date Open High Low Vol Cls adjCls
00-11-02 13.92 13.92 13.06 31,200 13.75 13.75
00-11-01 13.61 13.94 13.19 22,100 13.69 13.69
00-10-31 12.88 13.75 12.88 24,800 13.75 13.75
00-10-30 13.81 14.00 12.38 69,400 12.88 12.88
00-10-27 13.48 13.50 12.75 31,100 13.38 13.38
00-10-26 13.75 14.63 12.25 109,600 13.50 13.50
00-10-25 14.94 15.25 13.50 95,400 13.50 13.50
00-10-24 14.25 15.06 14.06 125,100 15.00 15.00
00-10-23 13.08 14.06 13.00 60,000 14.00 14.00
Date Open High Low Vol Cls adjCls
00-10-20 13.00 13.19 12.75 50,700 13.13 13.13
00-10-19 12.28 13.00 12.25 70,600 12.81 12.81
00-10-18 12.38 12.50 12.00 54,000 12.25 12.25
00-10-17 12.50 12.75 11.75 46,900 12.75 12.75
00-10-16 12.25 12.75 12.00 22,000 12.50 12.50
00-10-13 11.56 12.88 11.38 116,300 12.25 12.25
00-10-12 11.98 12.00 11.06 179,200 11.88 11.88
00-10-11 11.69 12.63 11.63 90,500 11.88 11.88
00-10-10 12.25 12.50 11.50 74,000 12.31 12.31
Date Open High Low Vol Cls adjCls
00-10-09 12.50 12.50 11.88 36,500 12.25 12.25
00-10-06 12.75 12.81 11.88 66,200 12.50 12.50
00-10-05 13.00 13.00 12.63 45,600 12.75 12.75
00-10-04 12.06 13.00 12.06 127,400 13.00 13.00
00-10-03 13.50 13.50 12.94 23,700 13.00 13.00
00-10-02 13.36 13.50 12.94 30,600 13.19 13.19
00-09-29 13.44 13.56 13.31 52,100 13.50 13.50
00-09-28 13.19 13.63 12.94 75,000 13.63 13.63
00-09-27 13.50 13.75 13.06 41,200 13.19 13.19
Date Open High Low Vol Cls adjCls
00-09-26 13.75 13.75 12.88 64,000 13.50 13.50
00-09-25 14.00 15.00 12.88 97,800 13.75 13.75
00-09-22 12.38 14.00 12.31 105,700 14.00 14.00
00-09-21 13.75 14.00 12.75 46,600 13.69 13.69
00-09-20 14.00 14.00 13.25 75,800 13.44 13.44
00-09-19 13.59 14.38 13.31 55,900 14.00 14.00
00-09-18 14.38 14.41 13.25 118,000 13.88 13.88
00-09-15 14.78 14.81 13.63 205,800 14.44 14.44
00-09-14 15.31 15.44 14.50 47,500 14.75 14.75
Date Open High Low Vol Cls adjCls
00-09-13 15.50 15.56 14.88 50,900 15.31 15.31
00-09-12 15.88 16.00 15.25 64,700 15.50 15.50
00-09-11 14.56 16.13 14.56 113,200 15.56 15.56
00-09-08 15.78 15.81 14.13 77,600 14.75 14.75
00-09-07 16.94 17.00 14.56 196,100 15.63 15.63
00-09-06 16.31 17.50 16.31 545,900 17.00 17.00
00-09-05 14.81 16.31 14.69 256,500 16.25 16.25
00-09-01 14.13 15.31 14.00 234,500 14.88 14.88
00-08-31 12.50 14.06 12.50 213,500 14.00 14.00
Date Open High Low Vol Cls adjCls
00-08-30 12.31 12.50 12.19 52,800 12.50 12.50
00-08-29 12.81 13.00 12.63 55,800 12.75 12.75
00-08-28 13.00 13.25 12.69 189,300 12.81 12.81
00-08-25 13.00 13.38 12.50 128,200 13.00 13.00
00-08-24 12.13 13.00 12.13 189,000 12.88 12.88
00-08-23 12.00 12.31 11.88 146,800 12.13 12.13
00-08-22 11.63 12.38 11.50 64,700 12.00 12.00
00-08-21 11.72 12.00 11.50 36,400 11.56 11.56
00-08-18 11.41 11.75 11.00 63,000 11.63 11.63
Date Open High Low Vol Cls adjCls
00-08-17 11.06 11.38 10.81 102,200 11.31 11.31
00-08-16 11.00 11.00 10.63 86,700 10.88 10.88
00-08-15 10.78 11.00 10.75 50,900 10.88 10.88
00-08-14 10.13 11.00 10.13 37,800 11.00 11.00
00-08-11 10.13 10.25 9.88 36,800 10.13 10.13
00-08-10 10.63 10.63 10.00 44,700 10.00 10.00
00-08-09 10.47 10.75 10.00 25,500 10.44 10.44
00-08-08 11.03 11.06 10.50 49,100 10.63 10.63
00-08-07 9.75 11.50 9.75 166,000 11.00 11.00
Date Open High Low Vol Cls adjCls
00-08-04 9.50 10.00 9.31 37,600 9.75 9.75
00-08-03 8.75 9.77 8.31 63,500 9.25 9.25
00-08-02 8.63 9.00 8.50 52,200 8.81 8.81
00-08-01 8.77 8.88 8.31 48,200 8.69 8.69
00-07-31 9.44 9.50 8.13 111,800 8.81 8.81
00-07-28 9.48 9.63 8.77 43,100 9.41 9.41
00-07-27 9.38 10.25 9.25 44,700 9.38 9.38
00-07-26 10.09 10.25 9.19 58,500 9.69 9.69
00-07-25 10.13 10.50 9.88 22,800 10.00 10.00
Date Open High Low Vol Cls adjCls
00-07-24 11.13 11.13 9.88 120,500 10.25 10.25
00-07-21 10.63 11.63 10.25 42,600 11.00 11.00
00-07-20 10.88 10.94 10.50 70,600 10.63 10.63
00-07-19 11.13 11.25 10.75 50,700 10.88 10.88
00-07-18 11.75 11.75 10.50 53,500 11.00 11.00
00-07-17 11.69 11.75 11.25 55,300 11.69 11.69
00-07-14 12.19 12.50 11.31 57,200 11.69 11.69
00-07-13 12.56 12.56 11.52 46,000 12.25 12.25
00-07-12 13.06 13.50 12.50 141,700 12.50 12.50
Date Open High Low Vol Cls adjCls
00-07-11 11.69 12.88 11.56 241,600 12.88 12.88
00-07-10 11.44 11.69 10.75 42,000 11.25 11.25
00-07-07 11.25 11.50 11.00 33,800 11.25 11.25
00-07-06 11.50 12.00 10.88 78,400 11.00 11.00
00-07-05 10.38 12.00 10.19 168,100 11.00 11.00
00-07-03 10.25 10.31 9.88 37,400 10.13 10.13
00-06-30 9.88 10.50 9.88 44,400 10.44 10.44
00-06-29 10.38 10.88 9.38 61,700 9.81 9.81
00-06-28 10.81 11.13 10.19 60,200 10.31 10.31
Date Open High Low Vol Cls adjCls
00-06-27 11.03 11.25 10.06 163,000 10.88 10.88
00-06-26 11.75 12.00 10.63 219,200 11.06 11.06
00-06-23 10.19 11.75 9.63 280,700 11.50 11.50
00-06-22 8.06 9.56 8.00 198,800 9.38 9.38
00-06-21 7.81 8.00 7.63 22,900 7.69 7.69
00-06-20 8.22 8.38 7.63 45,500 8.13 8.13
00-06-19 8.13 8.25 7.31 67,000 8.25 8.25
00-06-16 8.25 8.38 8.06 29,100 8.13 8.13
00-06-15 8.88 8.88 8.06 48,800 8.38 8.38
Date Open High Low Vol Cls adjCls
00-06-14 9.06 9.38 8.50 56,500 8.75 8.75
00-06-13 9.00 9.00 8.50 23,500 9.00 9.00
00-06-12 9.13 9.13 8.50 22,300 8.63 8.63
00-06-09 9.00 9.50 8.81 42,100 9.13 9.13
00-06-08 9.44 9.44 8.75 13,800 8.95 8.95
00-06-07 9.44 9.50 8.75 35,500 9.00 9.00
00-06-06 9.56 9.56 9.00 37,300 9.31 9.31
00-06-05 9.00 9.88 8.75 94,000 9.56 9.56
00-06-02 8.88 9.38 8.75 67,900 9.06 9.06
Date Open High Low Vol Cls adjCls
00-06-01 7.31 8.88 7.31 85,600 8.88 8.88
00-05-31 8.00 8.50 7.50 46,000 7.50 7.50
00-05-30 8.63 8.63 7.75 59,100 7.88 7.88
00-05-26 8.00 8.25 7.50 30,000 7.86 7.86
00-05-25 8.13 8.63 7.50 70,400 7.63 7.63
00-05-24 7.31 8.13 7.25 89,000 8.00 8.00
00-05-23 7.33 7.44 7.00 63,500 7.44 7.44
00-05-22 7.28 7.50 7.06 49,300 7.38 7.38
00-05-19 7.56 7.81 7.38 46,600 7.50 7.50
Date Open High Low Vol Cls adjCls
00-05-18 8.06 8.13 7.50 29,300 7.94 7.94
00-05-17 8.44 8.63 7.25 83,100 7.94 7.94
00-05-16 8.44 8.88 8.00 46,700 8.63 8.63
00-05-15 8.38 8.81 8.13 51,300 8.38 8.38
00-05-12 7.88 8.38 7.50 39,900 8.25 8.25
00-05-11 7.28 8.25 7.13 83,300 7.88 7.88
00-05-10 7.81 7.81 6.75 137,100 7.16 7.16
00-05-09 8.13 8.13 7.38 124,200 7.63 7.63
00-05-08 8.69 8.81 7.53 130,700 8.00 8.00
Date Open High Low Vol Cls adjCls
00-05-05 8.88 8.88 8.50 52,300 8.56 8.56
00-05-04 9.03 9.25 8.63 63,100 9.00 9.00
00-05-03 9.50 9.50 8.06 73,300 9.13 9.13
00-05-02 9.91 10.00 8.75 91,300 9.00 9.00
00-05-01 10.44 10.56 9.75 84,000 9.75 9.75
00-04-28 10.56 10.75 9.75 114,200 10.13 10.13
00-04-27 9.00 10.81 9.00 56,600 10.63 10.63
00-04-26 10.72 10.75 9.50 106,100 9.50 9.50
00-04-25 9.13 9.88 9.00 46,700 9.75 9.75
Date Open High Low Vol Cls adjCls
00-04-24 9.31 9.44 8.63 81,200 8.88 8.88
00-04-20 10.25 10.50 9.00 105,700 9.50 9.50
00-04-19 9.25 10.50 8.56 270,600 9.44 9.44
00-04-18 7.13 9.50 7.00 299,400 8.31 8.31
00-04-17 6.75 7.88 5.50 558,700 6.88 6.88
00-04-14 8.06 8.94 7.00 375,900 7.38 7.38
00-04-13 9.98 10.00 8.69 206,100 9.00 9.00
00-04-12 10.88 11.13 9.25 236,200 10.00 10.00
00-04-11 11.38 11.81 10.50 161,200 10.81 10.81
Date Open High Low Vol Cls adjCls
00-04-10 13.19 13.44 11.25 131,800 11.50 11.50
00-04-07 13.69 13.75 13.13 87,400 13.44 13.44
00-04-06 13.25 13.81 12.88 184,600 13.50 13.50
00-04-05 13.56 13.88 12.00 284,800 12.94 12.94
00-04-04 15.38 15.38 8.50 617,600 13.31 13.31
00-04-03 16.50 16.69 14.88 205,200 14.88 14.88
00-03-31 15.25 17.38 14.38 465,400 16.75 16.75
00-03-30 17.63 17.88 13.63 441,800 14.75 14.75
00-03-29 15.69 18.19 15.25 745,800 17.31 17.31
Date Open High Low Vol Cls adjCls
00-03-28 16.38 16.50 15.25 314,000 15.38 15.38
00-03-27 14.25 16.25 14.19 323,600 16.00 16.00
00-03-24 14.25 15.00 13.88 225,500 14.13 14.13
00-03-23 13.34 14.38 12.50 279,000 13.88 13.88
00-03-22 14.13 15.00 13.00 264,800 13.44 13.44
00-03-21 13.00 14.25 12.00 403,100 13.81 13.81
00-03-20 13.00 14.13 12.69 293,900 13.19 13.19
00-03-17 13.50 13.88 12.63 170,700 12.63 12.63
00-03-16 14.06 14.50 12.50 310,800 13.50 13.50
Date Open High Low Vol Cls adjCls
00-03-15 14.25 14.50 13.25 259,500 14.00 14.00
00-03-14 14.00 15.25 13.63 468,900 13.75 13.75
00-03-13 14.34 14.38 13.25 650,200 13.81 13.81
00-03-10 16.19 16.25 14.38 480,200 14.75 14.75
00-03-09 17.75 17.94 16.00 489,200 16.00 16.00
00-03-08 17.69 18.00 14.50 910,300 17.25 17.25
00-03-07 21.75 22.06 16.00 1,378,300 16.94 16.94
00-03-06 13.69 18.75 13.56 1,138,500 17.75 17.75
00-03-03 14.56 14.94 12.63 359,700 13.38 13.38
Date Open High Low Vol Cls adjCls
00-03-02 14.50 15.25 14.19 403,500 14.31 14.31
00-03-01 14.00 15.50 13.13 1,198,600 14.06 14.06
00-02-29 9.13 13.06 8.75 1,261,300 12.36 12.36
00-02-28 10.00 10.25 9.13 257,000 9.19 9.19
00-02-25 9.63 10.25 9.50 249,200 9.63 9.63
00-02-24 10.50 10.63 9.50 306,700 9.75 9.75
00-02-23 11.19 11.38 10.00 325,300 10.63 10.63
00-02-22 11.97 12.19 10.94 276,700 10.94 10.94
00-02-18 12.00 12.25 11.25 182,700 11.63 11.63
Date Open High Low Vol Cls adjCls
00-02-17 12.13 12.13 10.75 280,100 11.94 11.94
00-02-16 11.00 13.25 10.88 419,800 11.63 11.63
00-02-15 10.75 11.00 9.75 332,000 10.69 10.69
00-02-14 12.50 12.75 10.88 518,200 11.06 11.06
00-02-11 13.50 13.88 11.63 664,700 12.88 12.88
00-02-10 9.50 13.69 9.50 1,233,300 11.88 11.88
00-02-09 8.38 9.50 7.81 537,500 9.38 9.38
00-02-08 7.44 8.75 7.44 605,300 7.94 7.94
00-02-07 6.69 7.81 6.69 511,600 7.38 7.38
Date Open High Low Vol Cls adjCls
00-02-04 6.02 6.50 6.00 176,600 6.31 6.31
00-02-03 6.13 6.44 5.94 220,600 6.06 6.06
00-02-02 5.81 6.00 5.81 51,700 6.00 6.00
00-02-01 5.75 6.00 5.50 131,100 5.81 5.81
00-01-31 6.69 6.69 5.75 98,500 5.75 5.75
00-01-28 7.06 7.13 6.13 137,400 6.38 6.38
00-01-27 7.13 7.19 6.50 186,700 6.81 6.81
00-01-26 7.75 7.88 6.13 372,700 6.81 6.81
00-01-25 5.66 8.38 5.56 856,500 7.31 7.31
Date Open High Low Vol Cls adjCls
00-01-24 4.50 5.44 4.50 467,500 5.44 5.44
00-01-21 4.75 4.75 4.50 44,600 4.50 4.50
00-01-20 4.78 4.81 4.50 28,300 4.50 4.50
00-01-19 4.75 4.88 4.63 21,800 4.63 4.63
00-01-18 4.63 4.88 4.63 11,000 4.88 4.88
00-01-14 4.69 4.69 4.50 27,900 4.56 4.56
00-01-13 4.63 4.88 4.50 65,200 4.69 4.69
00-01-12 5.03 5.03 4.75 19,100 4.75 4.75
00-01-11 5.00 5.03 4.94 83,900 5.00 5.00
Date Open High Low Vol Cls adjCls
00-01-10 5.00 5.13 4.75 138,500 5.00 5.00
00-01-07 5.38 5.38 4.75 315,000 5.00 5.00
00-01-06 4.84 5.06 4.75 28,500 5.06 5.06
00-01-05 4.75 5.06 4.75 17,900 4.94 4.94
00-01-04 4.88 5.25 4.31 34,100 4.75 4.75
00-01-03 5.00 5.06 4.88 42,700 4.94 4.94
99-12-31 5.06 5.13 4.81 11,400 4.88 4.88
99-12-30 4.44 5.00 4.44 31,300 5.00 5.00
99-12-29 5.00 5.00 4.50 29,700 4.53 4.53
Date Open High Low Vol Cls adjCls
99-12-28 4.00 4.94 4.00 55,500 4.75 4.75
99-12-27 4.25 4.25 4.00 50,600 4.25 4.25
99-12-23 4.44 4.50 4.13 76,700 4.25 4.25
99-12-22 4.50 4.69 4.28 39,700 4.50 4.50
99-12-21 4.91 4.94 4.50 44,500 4.50 4.50
99-12-20 5.06 5.06 4.81 45,700 4.81 4.81
99-12-17 5.06 5.13 5.00 54,400 5.00 5.00
99-12-16 4.88 5.06 4.78 20,600 4.97 4.97
99-12-15 5.00 5.13 4.63 68,000 4.81 4.81
Date Open High Low Vol Cls adjCls
99-12-14 5.03 5.06 4.88 31,000 4.94 4.94
99-12-13 4.91 5.00 4.75 29,900 4.94 4.94
99-12-10 5.06 5.06 4.81 14,800 4.88 4.88
99-12-09 5.73 5.75 4.56 130,300 5.06 5.06
99-12-08 4.44 5.69 4.25 93,000 5.63 5.63
99-12-07 4.53 4.63 4.13 58,300 4.38 4.38
99-12-06 4.75 5.13 4.38 28,100 4.44 4.44
99-12-03 5.00 5.25 4.50 155,900 4.63 4.63
99-12-02 4.00 4.75 3.63 124,000 4.75 4.75
Date Open High Low Vol Cls adjCls
99-12-01 4.09 4.19 4.00 25,100 4.00 4.00
99-11-30 4.13 4.25 4.00 40,100 4.00 4.00
99-11-29 4.09 4.38 4.00 72,700 4.06 4.06
99-11-26 4.25 4.31 3.94 18,700 4.00 4.00
99-11-24 4.00 4.25 3.94 66,800 4.25 4.25
99-11-23 4.63 4.75 3.94 67,100 4.06 4.06
99-11-22 3.84 5.38 3.81 242,200 4.38 4.38
99-11-19 4.00 4.00 3.63 151,200 4.00 4.00
99-11-18 3.31 4.38 3.31 210,300 3.94 3.94
Date Open High Low Vol Cls adjCls
99-11-17 2.75 3.50 2.63 115,500 3.25 3.25
99-11-16 2.44 2.88 2.38 267,300 2.63 2.63
99-11-15 2.47 2.56 2.44 22,800 2.44 2.44
99-11-12 2.19 2.50 2.19 38,600 2.50 2.50
99-11-11 2.25 2.25 1.94 71,500 2.25 2.25
99-11-10 2.19 2.19 2.13 22,100 2.19 2.19
99-11-09 2.00 2.25 2.00 72,000 2.25 2.25
99-11-08 1.94 2.00 1.94 18,500 2.00 2.00
99-11-05 2.06 2.13 1.94 28,600 2.00 2.00
Date Open High Low Vol Cls adjCls
99-11-04 2.00 2.06 1.97 36,800 2.00 2.00
99-11-03 2.06 2.06 1.97 14,600 2.00 2.00
99-11-02 2.13 2.13 1.97 13,900 1.97 1.97
99-11-01 1.97 2.00 1.97 88,900 2.00 2.00
99-10-29 2.00 2.00 1.97 24,100 2.00 2.00
99-10-28 1.97 2.00 1.97 1,800 1.97 1.97
99-10-27 1.88 2.00 1.88 229,400 2.00 2.00
99-10-26 1.88 1.97 1.75 28,200 1.88 1.88
99-10-25 2.00 2.13 1.88 27,700 1.88 1.88
Date Open High Low Vol Cls adjCls
99-10-22 1.88 1.88 1.75 11,900 1.88 1.88
99-10-21 1.89 2.00 1.88 14,100 2.00 2.00
99-10-20 1.88 1.88 1.75 7,200 1.75 1.75
99-10-19 2.13 2.13 1.88 7,800 1.88 1.88
99-10-18 2.03 2.03 2.00 12,200 2.00 2.00
99-10-15 2.03 2.05 2.00 70,200 2.05 2.05
99-10-14 2.06 2.13 2.06 16,100 2.06 2.06
99-10-13 2.06 2.13 2.03 37,600 2.06 2.06
99-10-12 2.06 2.06 2.03 18,200 2.06 2.06
Date Open High Low Vol Cls adjCls
99-10-11 2.09 2.13 2.03 60,700 2.06 2.06
99-10-08 2.13 2.13 2.06 17,100 2.06 2.06
99-10-07 2.08 2.08 2.06 1,300 2.06 2.06
99-10-06 2.00 2.13 2.00 46,700 2.06 2.06
99-10-05 2.06 2.19 2.00 4,800 2.00 2.00
99-10-04 1.94 2.00 1.88 17,200 1.94 1.94
99-10-01 1.88 1.94 1.63 62,700 1.81 1.81
99-09-30 2.00 2.00 1.91 12,600 1.97 1.97
99-09-29 2.00 2.00 1.91 8,100 1.94 1.94
Date Open High Low Vol Cls adjCls
99-09-28 1.94 2.00 1.94 14,100 2.00 2.00
99-09-27 1.97 1.97 1.94 13,300 1.97 1.97
99-09-24 2.13 2.13 2.00 18,000 2.00 2.00
99-09-23 2.19 2.19 2.00 54,500 2.06 2.06
99-09-22 2.00 2.00 1.97 6,700 2.00 2.00
99-09-21 1.94 2.00 1.94 12,500 2.00 2.00
99-09-20 2.25 2.25 1.94 15,000 2.00 2.00
99-09-17 2.25 2.25 2.06 16,500 2.13 2.13
99-09-16 2.31 2.31 2.25 13,800 2.25 2.25
Date Open High Low Vol Cls adjCls
99-09-15 2.50 2.50 2.25 12,300 2.44 2.44
99-09-14 2.13 2.72 2.13 81,900 2.44 2.44
99-09-13 2.16 2.16 2.00 8,900 2.00 2.00
99-09-10 2.03 2.06 2.00 24,400 2.06 2.06
99-09-09 2.00 2.16 2.00 10,700 2.03 2.03
99-09-08 1.91 2.16 1.91 36,900 2.16 2.16
99-09-07 1.88 1.94 1.69 42,500 1.88 1.88
99-09-03 1.94 2.00 1.78 57,500 1.97 1.97
99-09-02 1.75 2.00 1.75 64,100 2.00 2.00
Date Open High Low Vol Cls adjCls
99-09-01 1.81 1.88 1.69 71,700 1.81 1.81
99-08-31 1.98 1.98 1.75 52,900 1.81 1.81
99-08-30 1.69 1.81 1.69 15,600 1.75 1.75
99-08-27 1.56 1.75 1.56 36,100 1.69 1.69
99-08-26 1.56 1.75 1.56 23,600 1.56 1.56
99-08-25 1.64 1.64 1.56 9,700 1.63 1.63
99-08-24 1.53 1.72 1.53 57,900 1.63 1.63
99-08-23 1.63 1.69 1.50 35,200 1.50 1.50
99-08-20 1.63 1.63 1.56 42,700 1.63 1.63
Date Open High Low Vol Cls adjCls
99-08-19 1.69 1.69 1.63 1,200 1.63 1.63
99-08-18 1.63 1.69 1.63 66,700 1.63 1.63
99-08-17 1.63 1.63 1.63 6,300 1.63 1.63
99-08-16 1.63 1.63 1.63 39,000 1.63 1.63
99-08-13 1.56 1.72 1.56 9,200 1.63 1.63
99-08-12 1.69 1.69 1.56 5,200 1.69 1.69
99-08-11 1.66 1.69 1.63 43,000 1.69 1.69
99-08-10 1.63 1.75 1.63 23,000 1.66 1.66
99-08-09 1.72 1.75 1.63 14,100 1.63 1.63
Date Open High Low Vol Cls adjCls
99-08-06 1.63 1.75 1.56 99,100 1.69 1.69
99-08-05 1.69 1.69 1.63 27,300 1.63 1.63
99-08-04 1.63 1.63 1.56 31,300 1.59 1.59
99-08-03 1.75 1.75 1.63 42,600 1.63 1.63
99-08-02 1.88 1.88 1.63 35,700 1.63 1.63
99-07-30 1.59 1.75 1.59 19,200 1.75 1.75
99-07-29 1.75 1.75 1.72 41,000 1.75 1.75
99-07-28 1.75 1.75 1.69 28,400 1.75 1.75
99-07-27 1.63 1.94 1.63 97,200 1.75 1.75
Date Open High Low Vol Cls adjCls
99-07-26 1.72 1.75 1.56 40,900 1.56 1.56
99-07-23 1.91 1.94 1.75 54,400 1.75 1.75
99-07-22 1.94 2.13 1.94 13,500 1.94 1.94
99-07-21 2.13 2.13 2.00 60,500 2.00 2.00
99-07-20 2.00 2.13 2.00 33,800 2.13 2.13
99-07-19 2.16 2.22 2.09 9,500 2.22 2.22
99-07-16 2.03 2.22 2.00 6,100 2.03 2.03
99-07-15 2.06 2.13 2.03 8,700 2.03 2.03
99-07-14 2.13 2.25 2.02 27,100 2.03 2.03
Date Open High Low Vol Cls adjCls
99-07-13 2.06 2.13 2.00 5,900 2.00 2.00
99-07-12 2.13 2.25 2.00 21,900 2.13 2.13
99-07-09 2.00 2.38 2.00 43,300 2.06 2.06
99-07-08 2.03 2.13 2.03 2,100 2.13 2.13
99-07-07 2.25 2.44 2.09 38,000 2.09 2.09
99-07-06 2.13 2.25 2.00 14,800 2.16 2.16
99-07-02 2.13 2.16 2.13 1,900 2.16 2.16
99-07-01 2.38 2.50 2.25 12,300 2.38 2.38
99-06-30 2.41 2.41 2.25 15,900 2.25 2.25
Date Open High Low Vol Cls adjCls
99-06-29 2.09 2.44 2.09 26,600 2.44 2.44
99-06-28 2.06 2.38 2.00 47,100 2.06 2.06
99-06-25 2.38 2.44 2.19 34,800 2.19 2.19
99-06-24 2.44 2.44 2.38 43,700 2.38 2.38
99-06-23 2.38 2.44 2.31 55,000 2.38 2.38
99-06-22 2.31 2.44 2.31 72,000 2.38 2.38
99-06-21 2.44 2.44 2.19 19,900 2.38 2.38
99-06-18 2.31 2.44 2.25 14,400 2.44 2.44
99-06-17 2.31 2.34 2.25 10,500 2.25 2.25
Date Open High Low Vol Cls adjCls
99-06-16 2.03 2.25 2.03 14,400 2.25 2.25
99-06-15 2.19 2.25 2.19 4,000 2.19 2.19
99-06-14 2.25 2.25 2.19 13,400 2.19 2.19
99-06-11 2.25 2.31 2.06 23,500 2.31 2.31
99-06-10 2.19 2.38 2.19 2,600 2.38 2.38
99-06-09 2.13 2.38 2.13 21,700 2.38 2.38
99-06-08 2.31 2.38 2.31 1,300 2.38 2.38
99-06-07 2.31 2.44 2.31 5,400 2.38 2.38
99-06-04 2.19 2.44 2.19 14,700 2.44 2.44
Date Open High Low Vol Cls adjCls
99-06-03 2.38 2.44 2.13 52,600 2.19 2.19
99-06-02 2.44 2.44 2.25 26,900 2.38 2.38
99-06-01 2.50 2.50 2.38 8,100 2.44 2.44
99-05-28 2.50 2.50 2.50 700 2.50 2.50
99-05-27 2.50 2.63 2.38 8,100 2.50 2.50
99-05-26 2.50 2.56 2.38 17,000 2.56 2.56
99-05-25 2.38 2.63 2.31 17,600 2.56 2.56
99-05-24 2.38 2.38 2.38 13,500 2.38 2.38
99-05-21 2.50 2.63 2.25 114,000 2.38 2.38
Date Open High Low Vol Cls adjCls
99-05-20 2.19 2.63 2.13 172,200 2.56 2.56
99-05-19 2.00 2.19 2.00 96,500 2.19 2.19
99-05-18 2.00 2.00 1.94 13,800 2.00 2.00
99-05-17 1.97 2.00 1.88 27,500 1.94 1.94
99-05-14 1.91 2.00 1.91 7,100 2.00 2.00
99-05-13 2.00 2.03 1.91 47,600 2.00 2.00
99-05-12 1.88 2.00 1.88 26,600 1.94 1.94
99-05-11 2.00 2.00 1.81 51,800 1.81 1.81
99-05-10 1.94 2.13 1.88 42,300 1.88 1.88
Date Open High Low Vol Cls adjCls
99-05-07 1.91 1.91 1.75 56,200 1.91 1.91
99-05-06 1.81 1.91 1.81 38,100 1.88 1.88
99-05-05 1.81 1.88 1.81 800 1.88 1.88
99-05-04 1.75 1.91 1.75 23,500 1.88 1.88
99-05-03 1.75 1.88 1.69 84,200 1.75 1.75
99-04-30 1.75 1.94 1.75 7,500 1.75 1.75
99-04-29 1.97 1.97 1.69 32,500 1.69 1.69
99-04-28 1.94 1.94 1.81 8,900 1.88 1.88
99-04-27 1.97 2.00 1.75 83,600 1.95 1.95
Date Open High Low Vol Cls adjCls
99-04-26 1.94 1.94 1.75 47,400 1.88 1.88
99-04-23 2.06 2.06 1.91 49,600 1.94 1.94
99-04-22 2.38 2.38 2.06 14,200 2.19 2.19
99-04-21 2.19 2.38 2.13 29,200 2.25 2.25
99-04-20 2.50 2.50 2.38 27,300 2.38 2.38
99-04-19 2.13 2.50 2.13 74,800 2.50 2.50
99-04-16 2.19 2.38 2.13 41,100 2.25 2.25
99-04-15 1.56 2.31 1.56 77,600 2.31 2.31
99-04-14 1.53 1.75 1.50 92,200 1.56 1.56
Date Open High Low Vol Cls adjCls
99-04-13 1.66 1.75 1.63 20,900 1.69 1.69
99-04-12 1.72 1.88 1.72 6,400 1.84 1.84
99-04-09 1.81 1.88 1.75 33,400 1.88 1.88
99-04-08 1.81 1.97 1.75 47,800 1.88 1.88
99-04-07 2.06 2.06 1.75 26,000 1.75 1.75
99-04-06 2.00 2.19 1.84 57,400 1.84 1.84
99-04-05 2.19 2.19 2.00 118,300 2.06 2.06
99-04-01 2.06 2.19 2.03 12,600 2.06 2.06
99-03-31 2.25 2.25 2.03 12,400 2.03 2.03
Date Open High Low Vol Cls adjCls
99-03-30 2.06 2.08 2.03 17,000 2.06 2.06
99-03-29 2.06 2.25 2.06 7,800 2.06 2.06
99-03-26 2.13 2.13 2.06 23,300 2.13 2.13
99-03-25 2.06 2.19 2.06 6,500 2.06 2.06
99-03-24 2.25 2.31 2.06 31,200 2.25 2.25
99-03-23 2.13 2.44 2.13 115,400 2.16 2.16
99-03-22 2.25 2.25 2.13 13,100 2.13 2.13
99-03-19 2.38 2.38 2.13 60,100 2.25 2.25
99-03-18 2.25 2.25 2.19 14,400 2.25 2.25
Date Open High Low Vol Cls adjCls
99-03-17 2.31 2.38 2.19 18,100 2.38 2.38
99-03-16 2.25 2.44 2.25 10,100 2.31 2.31
99-03-15 2.19 2.50 2.19 33,600 2.38 2.38
99-03-12 2.31 2.31 2.19 5,800 2.19 2.19
99-03-11 2.31 2.44 2.25 28,900 2.38 2.38
99-03-10 2.31 2.31 2.13 43,500 2.25 2.25
99-03-09 2.38 2.50 2.31 12,800 2.38 2.38
99-03-08 2.50 2.50 2.25 22,500 2.38 2.38
99-03-05 2.50 2.63 2.25 17,100 2.25 2.25
Date Open High Low Vol Cls adjCls
99-03-04 2.69 2.69 2.25 121,100 2.25 2.25
99-03-03 2.94 2.94 2.69 63,200 2.75 2.75
99-03-02 2.75 2.88 2.75 117,900 2.81 2.81
99-03-01 2.75 2.75 2.75 9,900 2.75 2.75
99-02-26 2.94 2.94 2.75 67,600 2.75 2.75
99-02-25 2.94 3.00 2.75 84,100 2.94 2.94
99-02-24 2.75 2.94 2.75 52,500 2.94 2.94
99-02-23 2.88 2.88 2.75 68,400 2.75 2.75
99-02-22 2.63 2.81 2.63 44,900 2.78 2.78
Date Open High Low Vol Cls adjCls
99-02-19 2.75 2.75 2.63 64,400 2.63 2.63
99-02-18 2.75 2.75 2.63 37,600 2.75 2.75
99-02-17 2.63 2.75 2.63 43,100 2.75 2.75
99-02-16 2.63 2.69 2.63 10,700 2.63 2.63
99-02-12 2.63 2.81 2.63 80,200 2.81 2.81
99-02-11 2.50 2.69 2.50 37,400 2.69 2.69
99-02-10 2.63 2.63 2.50 59,300 2.63 2.63
99-02-09 2.50 2.75 2.50 79,200 2.56 2.56
99-02-08 2.50 2.88 2.50 63,800 2.50 2.50
Date Open High Low Vol Cls adjCls
99-02-05 2.50 2.63 2.38 67,500 2.50 2.50
99-02-04 2.75 2.88 2.50 8,700 2.50 2.50
99-02-03 2.75 2.88 2.38 24,500 2.75 2.75
99-02-02 3.00 3.00 2.63 13,700 2.63 2.63
99-02-01 2.50 3.00 2.50 15,800 2.69 2.69
99-01-29 2.63 2.88 2.63 7,600 2.63 2.63
99-01-28 2.75 3.00 2.75 27,800 2.88 2.88
99-01-27 2.50 2.75 2.50 11,900 2.63 2.63
99-01-26 2.75 2.75 2.50 18,400 2.75 2.75
Date Open High Low Vol Cls adjCls
99-01-25 2.59 2.75 2.59 3,900 2.63 2.63
99-01-22 2.56 3.00 2.56 5,700 2.75 2.75
99-01-21 2.56 2.75 2.56 10,800 2.75 2.75
99-01-20 2.88 3.00 2.75 6,500 3.00 3.00
99-01-19 3.00 3.00 2.63 20,000 2.63 2.63
99-01-15 2.44 3.00 2.38 21,400 2.88 2.88
99-01-14 2.50 2.75 2.25 13,600 2.50 2.50
99-01-13 2.22 2.44 2.22 30,800 2.44 2.44
99-01-12 2.31 2.47 2.25 28,600 2.28 2.28
Date Open High Low Vol Cls adjCls
99-01-11 2.25 2.50 2.25 19,900 2.38 2.38
99-01-08 2.25 2.50 2.25 13,200 2.38 2.38
99-01-07 2.25 2.47 2.25 4,600 2.25 2.25
99-01-06 2.22 2.31 2.22 44,700 2.31 2.31
99-01-05 2.38 2.38 2.22 2,000 2.22 2.22
99-01-04 2.25 2.50 2.19 44,500 2.19 2.19
98-12-31 2.38 2.44 2.19 134,900 2.25 2.25
98-12-30 2.25 2.44 2.25 61,800 2.38 2.38
98-12-29 2.31 2.50 2.19 120,100 2.31 2.31
Date Open High Low Vol Cls adjCls
98-12-28 2.38 2.75 2.19 89,700 2.38 2.38
98-12-24 2.44 2.75 2.38 45,900 2.38 2.38
98-12-23 2.38 2.63 2.38 58,100 2.44 2.44
98-12-22 2.31 2.47 2.19 136,800 2.44 2.44
98-12-21 2.50 2.50 2.00 221,100 2.25 2.25
98-12-18 2.50 2.50 2.44 66,100 2.47 2.47
98-12-17 2.44 2.63 2.44 31,900 2.63 2.63
98-12-16 2.38 2.56 2.38 56,300 2.50 2.50
98-12-15 3.00 3.00 2.25 243,900 2.50 2.50
Date Open High Low Vol Cls adjCls
98-12-14 2.81 2.88 2.69 44,900 2.75 2.75
98-12-11 2.88 3.09 2.81 8,300 2.81 2.81
98-12-10 3.00 3.09 2.88 14,500 3.00 3.00
98-12-09 3.00 3.09 2.94 26,600 3.06 3.06
98-12-08 3.13 3.13 2.81 29,200 2.94 2.94
98-12-07 2.94 3.09 2.81 43,500 3.00 3.00
98-12-04 2.81 3.00 2.81 28,400 2.81 2.81
98-12-03 2.81 2.94 2.81 17,000 2.88 2.88
98-12-02 3.00 3.13 2.81 30,900 3.00 3.00
Date Open High Low Vol Cls adjCls
98-12-01 3.00 3.00 2.50 76,200 2.81 2.81
98-11-30 3.00 3.03 2.75 50,600 3.03 3.03
98-11-27 2.88 3.00 2.81 16,700 2.88 2.88
98-11-25 3.00 3.13 2.88 33,200 3.00 3.00
98-11-24 2.88 3.13 2.88 65,800 3.03 3.03
98-11-23 3.00 3.13 2.88 67,100 3.13 3.13
98-11-20 2.97 3.06 2.94 60,600 3.00 3.00
98-11-19 3.00 3.00 2.94 22,300 3.00 3.00
98-11-18 2.88 3.06 2.88 58,100 2.94 2.94
Date Open High Low Vol Cls adjCls
98-11-17 2.88 3.13 2.81 33,100 2.88 2.88
98-11-16 3.19 3.25 2.88 61,100 2.88 2.88
98-11-13 3.19 3.19 3.00 33,400 3.00 3.00
98-11-12 3.06 3.19 3.06 7,900 3.06 3.06
98-11-11 3.09 3.25 3.06 43,300 3.13 3.13
98-11-10 2.78 3.31 2.75 49,600 3.25 3.25
98-11-09 2.81 2.94 2.75 43,200 2.94 2.94
98-11-06 3.00 3.00 2.75 16,300 3.00 3.00
98-11-05 2.78 3.00 2.53 36,400 2.88 2.88
Date Open High Low Vol Cls adjCls
98-11-04 3.00 3.00 2.91 13,900 3.00 3.00
98-11-03 3.00 3.13 2.88 16,200 3.00 3.00
98-11-02 3.50 3.69 3.00 89,600 3.00 3.00
98-10-30 3.44 3.50 3.44 32,900 3.50 3.50
98-10-29 3.38 3.50 3.38 20,300 3.50 3.50
98-10-28 3.63 3.63 3.38 8,000 3.38 3.38
98-10-27 3.50 3.63 3.38 19,100 3.50 3.50
98-10-26 3.38 3.50 3.38 71,200 3.44 3.44
98-10-23 3.50 3.69 3.44 67,000 3.44 3.44
Date Open High Low Vol Cls adjCls
98-10-22 3.38 3.56 3.31 60,800 3.50 3.50
98-10-21 3.56 3.63 3.25 19,500 3.38 3.38
98-10-20 2.94 3.50 2.94 54,800 3.50 3.50
98-10-19 3.19 3.19 3.00 21,900 3.00 3.00
98-10-16 2.50 3.50 2.50 78,400 3.00 3.00
98-10-15 2.63 2.63 2.44 21,000 2.44 2.44
98-10-14 2.69 2.69 1.88 156,200 2.38 2.38
98-10-13 2.56 2.69 2.56 27,200 2.63 2.63
98-10-12 2.50 2.88 2.13 48,500 2.88 2.88
Date Open High Low Vol Cls adjCls
98-10-09 2.00 2.31 2.00 68,200 2.25 2.25
98-10-08 2.00 2.13 1.50 138,600 2.13 2.13
98-10-07 2.31 2.50 2.13 53,300 2.25 2.25
98-10-06 2.38 2.38 2.13 218,700 2.31 2.31
98-10-05 2.44 2.44 2.03 53,900 2.03 2.03
98-10-02 2.44 2.44 2.09 115,800 2.25 2.25
98-10-01 1.75 2.44 1.75 274,100 2.25 2.25
98-09-30 2.06 2.06 1.88 64,500 1.94 1.94
98-09-29 2.00 2.06 1.81 92,800 1.94 1.94
Date Open High Low Vol Cls adjCls
98-09-28 2.19 2.19 1.94 69,800 1.97 1.97
98-09-25 2.50 2.50 2.00 114,600 2.06 2.06
98-09-24 2.56 2.63 2.41 19,500 2.50 2.50
98-09-23 2.25 2.63 2.25 42,000 2.50 2.50
98-09-22 2.19 2.50 2.19 67,100 2.25 2.25
98-09-21 2.31 2.38 2.19 33,700 2.31 2.31
98-09-18 2.00 2.31 2.00 34,400 2.25 2.25
98-09-17 2.25 2.25 1.88 50,900 2.13 2.13
98-09-16 2.50 2.50 2.13 93,100 2.13 2.13
Date Open High Low Vol Cls adjCls
98-09-15 2.19 2.69 2.19 23,600 2.50 2.50
98-09-14 2.31 2.38 2.19 37,000 2.19 2.19
98-09-11 2.38 2.38 2.13 76,000 2.38 2.38
98-09-10 2.56 2.81 2.38 9,500 2.38 2.38
98-09-09 2.56 2.81 2.56 13,700 2.56 2.56
98-09-08 2.75 3.00 2.63 45,700 2.63 2.63
98-09-04 2.69 2.94 2.63 29,900 2.69 2.69
98-09-03 2.75 3.00 2.75 40,600 2.75 2.75
98-09-02 2.88 3.00 2.63 116,400 2.88 2.88
Date Open High Low Vol Cls adjCls
98-09-01 3.00 3.00 2.50 70,000 2.75 2.75
98-08-31 2.56 3.13 2.38 82,600 2.63 2.63
98-08-28 2.75 3.00 2.50 105,100 2.88 2.88
98-08-27 2.50 2.81 2.50 31,600 2.75 2.75
98-08-26 2.81 3.00 2.81 22,400 2.88 2.88
98-08-25 2.94 3.13 2.94 36,500 3.00 3.00
98-08-24 2.94 3.13 2.94 8,500 3.00 3.00
98-08-21 3.13 3.25 2.75 69,800 3.06 3.06
98-08-20 3.34 3.34 3.00 11,800 3.13 3.13
Date Open High Low Vol Cls adjCls
98-08-19 3.00 3.22 2.97 30,100 3.22 3.22
98-08-18 2.94 3.00 2.81 67,200 2.97 2.97
98-08-17 2.88 3.00 2.81 23,400 2.94 2.94
98-08-14 3.06 3.25 2.94 18,800 3.25 3.25
98-08-13 3.13 3.38 3.00 21,700 3.38 3.38
98-08-12 3.50 3.63 3.13 113,000 3.25 3.25
98-08-11 2.81 3.38 2.63 44,400 3.31 3.31
98-08-10 3.13 3.13 2.56 81,500 2.81 2.81
98-08-07 2.88 3.06 2.88 31,500 2.88 2.88
Date Open High Low Vol Cls adjCls
98-08-06 3.06 3.25 2.88 83,700 2.88 2.88
98-08-05 2.94 3.06 2.88 58,900 2.88 2.88
98-08-04 3.50 3.50 2.81 124,600 2.81 2.81
98-08-03 3.63 4.00 3.50 19,300 3.50 3.50
98-07-31 4.00 4.00 3.50 29,200 3.81 3.81
98-07-30 3.81 4.00 3.75 28,900 3.88 3.88
98-07-29 3.69 4.13 3.44 45,100 3.94 3.94
98-07-28 3.50 3.81 3.38 54,800 3.44 3.44
98-07-27 3.81 3.81 3.63 24,900 3.63 3.63
Date Open High Low Vol Cls adjCls
98-07-24 3.44 3.81 3.44 61,400 3.75 3.75
98-07-23 3.69 4.00 3.50 45,300 3.50 3.50
98-07-22 3.56 3.81 3.50 59,200 3.56 3.56
98-07-21 3.81 4.00 3.50 32,700 3.63 3.63
98-07-20 4.00 4.13 3.75 42,200 3.88 3.88
98-07-17 4.06 4.13 3.88 26,600 3.94 3.94
98-07-16 4.06 4.19 3.81 43,600 4.06 4.06
98-07-15 4.00 4.25 3.81 64,700 3.94 3.94
98-07-14 4.25 4.50 4.00 61,700 4.25 4.25
Date Open High Low Vol Cls adjCls
98-07-13 4.06 4.50 4.06 19,800 4.50 4.50
98-07-10 4.06 4.38 4.06 52,900 4.38 4.38
98-07-09 4.75 4.75 4.00 110,700 4.19 4.19
98-07-08 4.56 5.00 4.56 24,100 4.94 4.94
98-07-07 4.69 5.13 4.56 16,000 4.94 4.94
98-07-06 5.00 5.13 4.69 21,200 5.00 5.00
98-07-02 4.88 5.06 4.75 25,500 5.00 5.00
98-07-01 5.00 5.13 4.88 53,400 4.88 4.88
98-06-30 5.13 5.13 4.81 39,300 5.00 5.00
Date Open High Low Vol Cls adjCls
98-06-29 5.00 5.13 4.69 120,300 5.00 5.00
98-06-26 4.88 4.88 4.63 15,800 4.88 4.88
98-06-25 4.63 4.63 4.38 51,900 4.63 4.63
98-06-24 4.56 4.69 4.50 105,900 4.56 4.56
98-06-23 4.38 4.88 4.25 201,700 4.63 4.63
98-06-22 4.75 5.00 4.25 149,900 4.38 4.38
98-06-19 4.88 5.13 4.88 28,300 5.00 5.00
98-06-18 5.13 5.13 4.69 56,400 5.00 5.00
98-06-17 5.13 5.25 5.06 26,400 5.13 5.13
Date Open High Low Vol Cls adjCls
98-06-16 5.13 5.13 5.00 21,500 5.06 5.06
98-06-15 5.25 5.25 5.00 18,300 5.13 5.13
98-06-12 5.25 5.50 5.00 60,100 5.00 5.00
98-06-11 5.13 5.25 5.06 34,000 5.06 5.06
98-06-10 5.38 5.47 5.13 61,500 5.25 5.25
98-06-09 5.31 5.38 5.06 85,800 5.38 5.38
98-06-08 5.13 5.38 5.00 92,100 5.31 5.31
98-06-05 5.31 5.38 5.00 205,400 5.25 5.25
98-06-04 5.28 5.56 5.25 135,600 5.31 5.31
Date Open High Low Vol Cls adjCls
98-06-03 5.19 5.38 5.19 113,700 5.25 5.25
98-06-02 5.31 5.38 5.00 60,500 5.25 5.25
98-06-01 5.44 5.44 5.00 151,200 5.38 5.38
98-05-29 5.56 5.56 5.31 135,600 5.44 5.44
98-05-28 6.00 6.00 5.06 282,800 5.56 5.56
98-05-27 5.75 5.94 5.56 53,200 5.88 5.88
98-05-26 6.50 6.50 5.50 546,400 5.81 5.81
98-05-22 6.44 6.56 6.25 67,400 6.38 6.38
98-05-21 6.50 6.63 6.38 23,500 6.50 6.50
Date Open High Low Vol Cls adjCls
98-05-20 6.38 6.75 6.31 30,800 6.38 6.38
98-05-19 6.50 6.56 6.31 28,900 6.31 6.31
98-05-18 6.75 6.75 6.13 77,100 6.44 6.44
98-05-15 6.88 6.88 6.06 226,000 6.13 6.13
98-05-14 6.50 7.13 6.38 41,200 6.88 6.88
98-05-13 6.50 6.6