Newport Corp. (NEWP)

18.55
-0.41 (-2.52%)
Exchange
NMS
Day Range
15.60 - 16.32
52 Week Range
15.49 - 20.85
Open
16.27
Avg. Vol
185,750
Market Cap
631.13M
Short ratio
2.60
PE ratio
17.80
PEG Ratio
1.08
Earnings Share
0.89

Newport Corp. (NEWP) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 16.27 16.32 15.60 282,000 15.84 15.84
15-07-30 15.95 16.31 15.95 111,800 16.25 16.25
15-07-29 16.01 16.14 15.91 145,200 16.03 16.03
15-07-28 16.11 16.11 15.76 227,100 15.99 15.99
15-07-27 15.60 16.02 15.49 144,100 15.97 15.97
15-07-24 15.84 15.93 15.55 143,700 15.64 15.64
15-07-23 15.92 16.06 15.82 240,500 15.91 15.91
15-07-22 15.84 16.04 15.69 198,000 15.93 15.93
15-07-21 15.98 16.30 15.89 364,300 16.04 16.04
Date Open High Low Vol Cls adjCls
15-07-20 17.47 17.47 15.86 970,900 15.99 15.99
15-07-17 18.08 18.08 17.79 73,900 17.86 17.86
15-07-16 18.20 18.31 17.74 102,500 18.06 18.06
15-07-15 18.24 18.24 17.93 75,900 18.00 18.00
15-07-14 18.21 18.30 18.06 124,700 18.27 18.27
15-07-13 18.08 18.30 18.08 92,500 18.21 18.21
15-07-10 18.04 18.18 17.74 141,900 18.09 18.09
15-07-09 18.14 18.26 17.85 185,300 17.86 17.86
15-07-08 18.18 18.30 17.84 158,600 17.89 17.89
Date Open High Low Vol Cls adjCls
15-07-07 18.56 18.56 18.03 108,200 18.33 18.33
15-07-06 18.70 18.88 18.47 76,800 18.56 18.56
15-07-02 19.01 19.01 18.66 67,000 18.78 18.78
15-07-01 19.11 19.34 18.83 132,400 19.03 19.03
15-06-30 19.09 19.20 18.88 175,400 18.96 18.96
15-06-29 19.08 19.41 18.80 180,400 18.86 18.86
15-06-26 19.42 19.53 18.98 681,100 19.22 19.22
15-06-25 19.53 19.78 19.21 108,200 19.35 19.35
15-06-24 19.80 19.96 19.37 110,100 19.38 19.38
Date Open High Low Vol Cls adjCls
15-06-23 19.79 19.87 19.66 79,000 19.81 19.81
15-06-22 19.71 19.85 19.59 177,000 19.79 19.79
15-06-19 19.49 19.64 19.34 187,000 19.56 19.56
15-06-18 19.21 19.62 19.06 145,900 19.55 19.55
15-06-17 19.22 19.37 19.06 174,800 19.22 19.22
15-06-16 18.95 19.26 18.90 173,200 19.11 19.11
15-06-15 18.91 19.13 18.50 374,100 19.01 19.01
15-06-12 18.82 19.03 18.51 281,800 18.99 18.99
15-06-11 19.28 19.32 18.87 49,100 18.92 18.92
Date Open High Low Vol Cls adjCls
15-06-10 18.76 19.26 18.48 226,700 19.16 19.16
15-06-09 18.35 18.48 18.14 120,900 18.37 18.37
15-06-08 18.64 18.64 18.30 151,200 18.36 18.36
15-06-05 18.40 18.66 18.20 224,200 18.64 18.64
15-06-04 18.70 18.76 18.35 154,300 18.39 18.39
15-06-03 18.67 18.87 18.53 148,300 18.74 18.74
15-06-02 18.70 18.83 18.59 214,900 18.68 18.68
15-06-01 18.99 19.16 18.71 232,100 18.84 18.84
15-05-29 18.89 18.98 18.52 217,200 18.89 18.89
Date Open High Low Vol Cls adjCls
15-05-28 18.92 19.04 18.76 100,000 18.93 18.93
15-05-27 18.76 19.02 18.68 87,900 18.92 18.92
15-05-26 18.86 18.86 18.53 133,400 18.71 18.71
15-05-22 19.14 19.27 18.92 70,800 18.94 18.94
15-05-21 19.00 19.20 18.98 530,100 19.15 19.15
15-05-20 19.16 19.16 18.99 76,900 19.02 19.02
15-05-19 19.36 19.36 19.03 71,600 19.11 19.11
15-05-18 19.23 19.40 19.11 185,500 19.39 19.39
15-05-15 19.49 19.57 19.11 132,700 19.35 19.35
Date Open High Low Vol Cls adjCls
15-05-14 19.56 19.59 19.45 135,400 19.59 19.59
15-05-13 19.55 19.69 19.42 124,100 19.46 19.46
15-05-12 19.48 19.64 19.24 186,100 19.44 19.44
15-05-11 19.43 19.81 19.43 155,600 19.69 19.69
15-05-08 19.33 19.71 18.93 142,700 19.47 19.47
15-05-07 19.62 19.99 19.08 198,600 19.10 19.10
15-05-06 18.75 19.25 18.30 189,800 19.17 19.17
15-05-05 19.00 19.24 18.65 168,400 18.74 18.74
15-05-04 18.90 19.14 18.87 143,900 18.92 18.92
Date Open High Low Vol Cls adjCls
15-05-01 19.08 19.17 18.78 133,600 18.95 18.95
15-04-30 19.93 20.07 19.03 160,600 19.07 19.07
15-04-29 20.15 20.31 19.94 109,200 20.11 20.11
15-04-28 20.11 20.34 20.01 111,900 20.28 20.28
15-04-27 20.32 20.59 20.01 116,100 20.09 20.09
15-04-24 20.46 20.49 20.19 120,500 20.24 20.24
15-04-23 20.45 20.61 20.32 95,600 20.41 20.41
15-04-22 20.43 20.65 20.21 176,000 20.51 20.51
15-04-21 20.38 20.54 20.01 185,800 20.41 20.41
Date Open High Low Vol Cls adjCls
15-04-20 20.31 20.48 20.15 224,200 20.27 20.27
15-04-17 20.23 20.33 20.02 285,300 20.22 20.22
15-04-16 20.46 20.55 20.35 286,500 20.44 20.44
15-04-15 20.41 20.85 20.30 191,400 20.59 20.59
15-04-14 20.35 20.40 20.04 114,900 20.31 20.31
15-04-13 20.06 20.28 19.60 93,300 20.25 20.25
15-04-10 19.94 20.33 19.77 99,600 20.13 20.13
15-04-09 19.56 19.86 19.52 85,600 19.80 19.80
15-04-08 19.20 19.68 18.85 146,000 19.59 19.59
Date Open High Low Vol Cls adjCls
15-04-07 19.25 19.45 19.12 158,000 19.28 19.28
15-04-06 18.97 19.36 18.94 88,500 19.33 19.33
15-04-02 19.04 19.39 18.93 81,400 19.10 19.10
15-04-01 19.06 19.23 18.80 83,400 19.01 19.01
15-03-31 19.19 19.19 18.87 87,000 19.06 19.06
15-03-30 18.96 19.41 18.92 91,800 19.35 19.35
15-03-27 19.08 19.23 18.80 136,300 18.92 18.92
15-03-26 19.25 19.51 19.10 99,800 19.11 19.11
15-03-25 20.22 20.22 19.31 157,500 19.32 19.32
Date Open High Low Vol Cls adjCls
15-03-24 20.15 20.38 19.99 91,200 20.18 20.18
15-03-23 19.80 20.21 19.80 189,200 20.19 20.19
15-03-20 19.96 20.09 19.79 278,800 19.89 19.89
15-03-19 19.53 19.82 19.53 181,200 19.82 19.82
15-03-18 19.33 19.53 19.20 107,000 19.52 19.52
15-03-17 19.48 19.52 19.28 91,200 19.35 19.35
15-03-16 19.57 19.78 19.50 131,000 19.52 19.52
15-03-13 19.30 19.51 19.04 202,500 19.50 19.50
15-03-12 19.00 19.31 18.93 126,600 19.27 19.27
Date Open High Low Vol Cls adjCls
15-03-11 18.98 19.14 18.81 124,200 18.99 18.99
15-03-10 19.46 19.46 18.85 192,100 19.03 19.03
15-03-09 19.63 19.68 19.35 137,000 19.66 19.66
15-03-06 19.69 20.06 19.54 108,300 19.63 19.63
15-03-05 20.04 20.07 19.66 129,000 19.90 19.90
15-03-04 20.00 20.21 19.90 137,600 20.05 20.05
15-03-03 19.96 20.14 19.79 176,700 20.11 20.11
15-03-02 20.00 20.24 19.89 170,000 20.09 20.09
15-02-27 19.94 20.08 19.87 115,400 19.96 19.96
Date Open High Low Vol Cls adjCls
15-02-26 19.93 20.12 19.84 201,400 19.99 19.99
15-02-25 20.07 20.15 19.88 79,300 19.92 19.92
15-02-24 19.92 20.20 19.92 106,100 20.07 20.07
15-02-23 20.01 20.08 19.57 146,200 19.95 19.95
15-02-20 19.87 20.17 19.87 144,400 20.11 20.11
15-02-19 19.98 20.11 19.83 174,300 19.97 19.97
15-02-18 19.99 20.26 19.70 161,500 20.10 20.10
15-02-17 20.17 20.25 19.94 191,300 20.16 20.16
15-02-13 20.23 20.48 20.11 205,500 20.29 20.29
Date Open High Low Vol Cls adjCls
15-02-12 20.26 20.43 20.08 218,500 20.30 20.30
15-02-11 20.30 20.48 20.20 260,100 20.29 20.29
15-02-10 20.48 20.48 19.69 369,600 20.35 20.35
15-02-09 19.61 19.79 19.47 161,400 19.54 19.54
15-02-06 19.58 19.86 19.37 217,500 19.55 19.55
15-02-05 19.33 19.65 19.33 179,200 19.62 19.62
15-02-04 19.37 19.56 19.22 103,000 19.37 19.37
15-02-03 18.98 19.57 18.98 138,400 19.53 19.53
15-02-02 18.60 19.00 18.31 99,900 18.96 18.96
Date Open High Low Vol Cls adjCls
15-01-30 18.67 18.97 18.46 143,900 18.52 18.52
15-01-29 18.75 18.88 18.41 94,500 18.85 18.85
15-01-28 19.14 19.14 18.62 81,100 18.64 18.64
15-01-27 18.90 19.22 18.75 109,800 19.09 19.09
15-01-26 19.02 19.22 18.67 80,800 19.11 19.11
15-01-23 19.05 19.10 18.76 56,700 19.07 19.07
15-01-22 18.63 19.06 18.26 90,100 19.02 19.02
15-01-21 18.80 18.89 18.39 103,000 18.51 18.51
15-01-20 18.70 18.91 18.43 130,600 18.86 18.86
Date Open High Low Vol Cls adjCls
15-01-16 18.43 18.82 18.39 91,600 18.75 18.75
15-01-15 18.83 18.93 18.44 126,000 18.50 18.50
15-01-14 18.54 18.92 18.54 136,000 18.79 18.79
15-01-13 19.03 19.36 18.54 315,200 18.82 18.82
15-01-12 18.26 18.30 17.77 68,300 18.00 18.00
15-01-09 18.36 18.58 18.22 71,700 18.27 18.27
15-01-08 18.28 18.61 18.13 205,700 18.38 18.38
15-01-07 18.03 18.23 17.74 134,300 18.04 18.04
15-01-06 18.02 18.28 17.54 169,500 17.89 17.89
Date Open High Low Vol Cls adjCls
15-01-05 18.62 18.75 17.99 151,400 18.02 18.02
15-01-02 19.17 19.30 18.40 159,300 18.77 18.77
14-12-31 19.24 19.52 19.05 123,700 19.11 19.11
14-12-30 19.31 19.55 18.96 142,400 19.24 19.24
14-12-29 19.51 19.65 19.32 68,600 19.46 19.46
14-12-26 19.42 19.65 19.05 54,000 19.52 19.52
14-12-24 19.27 19.48 19.14 35,900 19.40 19.40
14-12-23 19.29 19.40 18.73 80,500 19.25 19.25
14-12-22 18.98 19.39 18.82 123,600 19.17 19.17
Date Open High Low Vol Cls adjCls
14-12-19 18.80 19.00 18.56 507,700 19.00 19.00
14-12-18 18.43 18.87 18.37 91,700 18.85 18.85
14-12-17 17.74 18.21 17.50 288,600 18.19 18.19
14-12-16 17.87 18.28 17.66 278,900 17.75 17.75
14-12-15 18.20 18.37 17.83 185,400 17.91 17.91
14-12-12 18.49 18.57 18.00 145,400 18.11 18.11
14-12-11 18.83 19.00 18.67 142,200 18.77 18.77
14-12-10 19.36 19.42 18.76 118,500 18.82 18.82
14-12-09 18.59 19.50 18.50 128,100 19.48 19.48
Date Open High Low Vol Cls adjCls
14-12-08 18.80 19.33 18.65 125,300 18.73 18.73
14-12-05 18.58 19.02 18.58 92,500 18.90 18.90
14-12-04 18.29 18.74 18.20 175,300 18.57 18.57
14-12-03 17.98 18.44 17.85 160,900 18.36 18.36
14-12-02 17.52 17.94 17.49 159,400 17.92 17.92
14-12-01 17.52 17.74 17.50 162,600 17.53 17.53
14-11-28 17.81 17.94 17.56 83,300 17.61 17.61
14-11-26 17.91 17.96 17.73 147,400 17.86 17.86
14-11-25 18.17 18.18 17.92 77,000 17.96 17.96
Date Open High Low Vol Cls adjCls
14-11-24 17.75 18.15 17.66 76,300 18.15 18.15
14-11-21 18.05 18.10 17.60 112,100 17.76 17.76
14-11-20 17.60 17.81 17.56 58,400 17.75 17.75
14-11-19 17.89 17.89 17.61 173,800 17.65 17.65
14-11-18 18.02 18.18 17.96 103,100 17.99 17.99
14-11-17 18.15 18.32 17.89 158,400 17.90 17.90
14-11-14 17.90 18.30 17.87 150,100 18.21 18.21
14-11-13 17.92 18.02 17.78 208,700 17.90 17.90
14-11-12 17.62 17.91 17.56 140,700 17.83 17.83
Date Open High Low Vol Cls adjCls
14-11-11 17.63 17.67 17.47 170,100 17.62 17.62
14-11-10 17.78 17.87 17.53 140,400 17.63 17.63
14-11-07 17.72 17.84 17.40 213,500 17.74 17.74
14-11-06 17.96 17.96 17.41 212,100 17.75 17.75
14-11-05 18.24 18.45 17.91 214,400 17.98 17.98
14-11-04 17.97 18.22 17.96 265,200 18.12 18.12
14-11-03 17.96 18.21 17.80 194,200 18.02 18.02
14-10-31 17.64 18.00 17.14 393,400 17.89 17.89
14-10-30 17.85 18.45 16.81 539,700 17.03 17.03
Date Open High Low Vol Cls adjCls
14-10-29 18.37 18.95 18.37 269,800 18.92 18.92
14-10-28 18.12 18.58 18.00 297,800 18.50 18.50
14-10-27 17.75 17.98 17.58 142,000 17.95 17.95
14-10-24 18.30 18.30 17.77 122,800 17.96 17.96
14-10-23 17.76 18.32 17.42 129,700 18.27 18.27
14-10-22 17.95 18.01 17.47 160,900 17.53 17.53
14-10-21 17.44 17.94 17.44 91,800 17.86 17.86
14-10-20 17.01 17.45 16.79 100,600 17.39 17.39
14-10-17 17.48 17.69 17.03 159,100 17.15 17.15
Date Open High Low Vol Cls adjCls
14-10-16 16.73 17.34 16.38 256,100 17.20 17.20
14-10-15 16.33 17.10 16.11 197,000 17.00 17.00
14-10-14 16.74 16.99 16.52 167,100 16.59 16.59
14-10-13 16.54 16.78 16.06 228,100 16.54 16.54
14-10-10 17.37 17.38 16.52 291,200 16.61 16.61
14-10-09 18.04 18.06 17.46 140,800 17.48 17.48
14-10-08 17.57 18.17 17.54 256,100 18.10 18.10
14-10-07 17.62 17.77 17.45 169,400 17.61 17.61
14-10-06 17.77 17.91 17.66 149,400 17.70 17.70
Date Open High Low Vol Cls adjCls
14-10-03 17.67 17.88 17.51 123,700 17.74 17.74
14-10-02 17.73 17.86 17.35 308,300 17.46 17.46
14-10-01 17.74 17.99 17.63 213,700 17.67 17.67
14-09-30 17.48 17.91 17.45 307,400 17.72 17.72
14-09-29 17.28 17.52 17.25 176,000 17.41 17.41
14-09-26 17.32 17.56 17.15 76,200 17.51 17.51
14-09-25 17.60 17.77 17.10 157,700 17.29 17.29
14-09-24 17.51 17.77 17.46 93,500 17.63 17.63
14-09-23 17.50 17.69 17.42 110,400 17.46 17.46
Date Open High Low Vol Cls adjCls
14-09-22 17.81 17.94 17.55 108,300 17.62 17.62
14-09-19 18.42 18.42 17.66 221,200 18.00 18.00
14-09-18 18.24 18.47 18.24 78,600 18.37 18.37
14-09-17 18.15 18.34 18.05 76,200 18.10 18.10
14-09-16 18.06 18.34 18.03 119,800 18.12 18.12
14-09-15 18.55 18.75 18.06 114,100 18.18 18.18
14-09-12 18.08 18.68 17.98 338,600 18.42 18.42
14-09-11 17.68 18.17 17.68 145,800 18.06 18.06
14-09-10 17.73 17.99 17.56 81,800 17.78 17.78
Date Open High Low Vol Cls adjCls
14-09-09 17.92 17.92 17.59 107,200 17.68 17.68
14-09-08 18.17 18.19 17.85 138,800 17.97 17.97
14-09-05 18.40 18.40 18.16 90,800 18.21 18.21
14-09-04 18.69 18.90 18.42 117,400 18.50 18.50
14-09-03 18.91 18.95 18.53 123,300 18.61 18.61
14-09-02 18.87 18.94 18.65 110,900 18.81 18.81
14-08-29 18.80 18.93 18.56 77,700 18.87 18.87
14-08-28 18.88 19.12 18.70 74,700 18.72 18.72
14-08-27 19.15 19.25 18.89 73,600 19.03 19.03
Date Open High Low Vol Cls adjCls
14-08-26 19.05 19.12 18.96 146,800 19.07 19.07
14-08-25 19.29 19.38 18.98 121,100 19.08 19.08
14-08-22 18.94 19.27 18.86 119,500 19.18 19.18
14-08-21 18.73 19.09 18.59 142,100 19.06 19.06
14-08-20 18.58 18.97 18.50 193,600 18.85 18.85
14-08-19 18.48 18.72 18.34 164,300 18.68 18.68
14-08-18 18.38 18.55 18.21 116,800 18.52 18.52
14-08-15 18.51 18.52 17.76 276,500 18.19 18.19
14-08-14 18.56 18.82 18.14 196,400 18.31 18.31
Date Open High Low Vol Cls adjCls
14-08-13 18.37 18.64 18.22 149,100 18.59 18.59
14-08-12 18.35 18.52 18.15 82,000 18.25 18.25
14-08-11 18.43 18.79 18.19 118,400 18.54 18.54
14-08-08 18.17 18.24 17.88 155,300 18.15 18.15
14-08-07 18.47 18.55 18.13 90,400 18.19 18.19
14-08-06 18.43 18.86 18.41 160,000 18.44 18.44
14-08-05 18.18 18.81 18.18 224,900 18.57 18.57
14-08-04 17.61 18.35 17.34 264,900 18.32 18.32
14-08-01 17.31 17.97 16.93 319,600 17.47 17.47
Date Open High Low Vol Cls adjCls
14-07-31 18.50 18.50 17.11 260,200 17.31 17.31
14-07-30 17.85 17.85 17.38 114,500 17.54 17.54
14-07-29 17.44 17.80 17.29 147,500 17.59 17.59
14-07-28 17.56 17.65 17.17 113,700 17.30 17.30
14-07-25 17.30 17.75 17.18 150,600 17.49 17.49
14-07-24 17.42 17.64 17.13 95,300 17.26 17.26
14-07-23 17.58 17.58 17.25 109,200 17.30 17.30
14-07-22 17.47 17.81 17.22 110,400 17.59 17.59
14-07-21 17.31 17.47 17.17 75,600 17.34 17.34
Date Open High Low Vol Cls adjCls
14-07-18 17.14 17.70 16.97 154,400 17.52 17.52
14-07-17 17.36 17.67 17.10 145,600 17.17 17.17
14-07-16 17.73 17.77 17.48 148,600 17.57 17.57
14-07-15 17.74 17.88 17.37 167,400 17.60 17.60
14-07-14 17.83 18.08 17.59 123,900 17.70 17.70
14-07-11 17.68 17.80 17.50 126,700 17.68 17.68
14-07-10 17.73 17.99 17.60 162,700 17.72 17.72
14-07-09 18.38 18.43 17.89 310,500 18.14 18.14
14-07-08 18.72 18.74 18.14 259,600 18.37 18.37
Date Open High Low Vol Cls adjCls
14-07-07 19.05 19.05 18.62 113,800 18.71 18.71
14-07-03 19.24 19.39 19.06 61,600 19.16 19.16
14-07-02 18.99 19.39 18.99 161,800 19.20 19.20
14-07-01 18.52 19.06 18.41 241,300 18.99 18.99
14-06-30 17.94 18.53 17.81 228,200 18.50 18.50
14-06-27 18.06 18.28 17.91 1,151,400 17.95 17.95
14-06-26 17.89 18.28 17.57 116,600 18.22 18.22
14-06-25 17.45 17.85 17.39 107,400 17.82 17.82
14-06-24 17.77 18.10 17.50 138,800 17.51 17.51
Date Open High Low Vol Cls adjCls
14-06-23 17.86 17.97 17.70 143,500 17.78 17.78
14-06-20 17.87 17.87 17.54 321,700 17.70 17.70
14-06-19 18.03 18.04 17.76 63,800 17.80 17.80
14-06-18 18.04 18.04 17.63 161,100 17.94 17.94
14-06-17 17.73 18.07 17.61 163,600 17.99 17.99
14-06-16 18.13 18.13 17.60 84,900 17.79 17.79
14-06-13 18.16 18.20 17.85 72,600 18.09 18.09
14-06-12 18.19 18.24 17.95 125,500 18.06 18.06
14-06-11 18.34 18.42 18.05 88,200 18.31 18.31
Date Open High Low Vol Cls adjCls
14-06-10 18.62 18.62 18.13 137,600 18.42 18.42
14-06-09 18.58 18.85 18.58 101,800 18.71 18.71
14-06-06 18.72 18.80 18.55 152,500 18.65 18.65
14-06-05 17.89 18.58 17.79 148,200 18.52 18.52
14-06-04 17.50 17.91 17.42 81,000 17.80 17.80
14-06-03 17.99 18.18 17.58 94,300 17.58 17.58
14-06-02 18.49 18.49 17.71 142,300 18.05 18.05
14-05-30 18.66 18.66 18.39 118,900 18.53 18.53
14-05-29 18.77 18.83 18.49 111,400 18.61 18.61
Date Open High Low Vol Cls adjCls
14-05-28 18.76 18.85 18.53 152,400 18.72 18.72
14-05-27 18.64 18.88 18.25 121,400 18.77 18.77
14-05-23 18.11 18.43 18.10 86,700 18.41 18.41
14-05-22 17.80 18.25 17.76 138,200 18.08 18.08
14-05-21 18.10 18.22 17.74 115,000 17.75 17.75
14-05-20 18.19 18.20 17.85 192,300 17.95 17.95
14-05-19 18.13 18.56 17.93 78,200 18.29 18.29
14-05-16 17.82 18.21 17.57 176,500 18.21 18.21
14-05-15 17.86 18.02 17.39 188,300 17.84 17.84
Date Open High Low Vol Cls adjCls
14-05-14 18.64 18.69 18.00 123,200 18.01 18.01
14-05-13 19.34 19.47 18.74 127,200 18.75 18.75
14-05-12 18.48 19.58 18.48 186,800 19.34 19.34
14-05-09 18.10 18.56 17.96 90,000 18.46 18.46
14-05-08 18.59 18.96 18.12 108,700 18.21 18.21
14-05-07 18.42 18.60 18.03 149,500 18.56 18.56
14-05-06 18.50 18.70 18.26 142,000 18.33 18.33
14-05-05 18.38 18.86 18.33 123,400 18.66 18.66
14-05-02 19.25 19.25 18.30 185,900 18.60 18.60
Date Open High Low Vol Cls adjCls
14-05-01 19.03 19.99 18.62 279,000 19.20 19.20
14-04-30 18.61 18.79 18.09 143,100 18.68 18.68
14-04-29 18.60 18.77 18.22 109,700 18.60 18.60
14-04-28 18.72 19.08 18.17 142,900 18.57 18.57
14-04-25 18.93 19.03 18.37 157,800 18.60 18.60
14-04-24 19.54 19.54 18.95 93,600 19.09 19.09
14-04-23 19.79 19.79 19.21 128,200 19.36 19.36
14-04-22 19.66 20.24 19.59 110,300 19.89 19.89
14-04-21 19.78 19.78 19.31 75,700 19.67 19.67
Date Open High Low Vol Cls adjCls
14-04-17 19.41 19.89 19.24 93,800 19.76 19.76
14-04-16 19.08 19.49 18.83 116,400 19.41 19.41
14-04-15 18.99 19.42 18.51 143,300 19.13 19.13
14-04-14 19.50 19.50 18.47 250,300 18.86 18.86
14-04-11 19.20 19.72 18.75 131,000 19.33 19.33
14-04-10 20.26 20.26 19.20 192,100 19.41 19.41
14-04-09 19.94 20.32 19.72 109,300 20.24 20.24
14-04-08 19.60 19.97 19.46 109,200 19.90 19.90
14-04-07 19.92 20.00 19.43 159,900 19.64 19.64
Date Open High Low Vol Cls adjCls
14-04-04 21.22 21.31 19.93 203,000 20.00 20.00
14-04-03 21.40 21.47 21.04 105,100 21.11 21.11
14-04-02 21.07 21.51 20.45 119,300 21.41 21.41
14-04-01 20.81 21.08 20.35 186,900 21.07 21.07
14-03-31 20.10 21.20 19.51 269,300 20.68 20.68
14-03-28 20.13 20.79 19.96 140,000 20.03 20.03
14-03-27 20.29 20.56 19.78 135,800 20.14 20.14
14-03-26 21.08 21.25 20.26 183,000 20.26 20.26
14-03-25 21.11 21.35 20.81 118,900 20.97 20.97
Date Open High Low Vol Cls adjCls
14-03-24 21.39 21.41 20.61 194,600 21.03 21.03
14-03-21 21.49 21.60 21.15 277,300 21.27 21.27
14-03-20 21.24 21.45 21.03 135,100 21.42 21.42
14-03-19 21.30 21.47 20.98 156,900 21.29 21.29
14-03-18 21.13 21.35 21.02 155,400 21.23 21.23
14-03-17 21.21 21.34 20.73 152,300 21.16 21.16
14-03-14 20.87 21.10 20.65 140,100 20.94 20.94
14-03-13 21.37 21.47 20.75 159,400 20.96 20.96
14-03-12 21.02 21.40 20.98 149,500 21.35 21.35
Date Open High Low Vol Cls adjCls
14-03-11 21.56 21.60 21.00 147,300 21.13 21.13
14-03-10 21.42 21.54 21.26 107,000 21.44 21.44
14-03-07 21.61 21.61 21.16 131,700 21.55 21.55
14-03-06 21.48 21.59 21.42 136,600 21.45 21.45
14-03-05 21.34 21.58 21.02 137,600 21.43 21.43
14-03-04 21.02 21.80 20.82 312,900 21.44 21.44
14-03-03 20.45 20.85 20.33 231,600 20.83 20.83
14-02-28 21.04 21.28 20.61 453,700 20.70 20.70
14-02-27 20.46 21.08 20.42 334,000 20.99 20.99
Date Open High Low Vol Cls adjCls
14-02-26 20.38 20.79 20.27 346,100 20.57 20.57
14-02-25 20.24 20.32 19.97 223,500 20.28 20.28
14-02-24 19.67 20.36 19.50 386,200 20.33 20.33
14-02-21 19.91 19.98 19.57 195,100 19.59 19.59
14-02-20 19.57 19.88 19.50 309,200 19.78 19.78
14-02-19 19.54 19.83 19.46 260,000 19.58 19.58
14-02-18 19.45 19.87 19.20 297,000 19.71 19.71
14-02-14 18.94 19.71 18.74 473,600 19.47 19.47
14-02-13 19.96 19.97 18.77 947,500 18.99 18.99
Date Open High Low Vol Cls adjCls
14-02-12 18.00 18.47 18.00 362,300 18.41 18.41
14-02-11 17.60 18.01 17.59 854,900 17.98 17.98
14-02-10 17.49 17.62 17.22 418,100 17.57 17.57
14-02-07 17.62 17.90 17.36 685,900 17.45 17.45
14-02-06 17.55 17.89 17.22 281,200 17.55 17.55
14-02-05 17.40 17.83 17.10 191,500 17.53 17.53
14-02-04 17.39 17.72 17.28 193,000 17.55 17.55
14-02-03 18.20 18.54 17.17 329,000 17.28 17.28
14-01-31 17.86 18.90 17.86 774,400 18.14 18.14
Date Open High Low Vol Cls adjCls
14-01-30 18.13 18.50 18.09 120,100 18.24 18.24
14-01-29 18.34 18.54 17.84 132,900 17.89 17.89
14-01-28 18.17 18.43 18.16 174,100 18.42 18.42
14-01-27 18.85 19.14 18.15 159,500 18.20 18.20
14-01-24 18.74 18.74 18.05 150,900 18.30 18.30
14-01-23 18.95 19.15 18.73 224,700 18.93 18.93
14-01-22 19.06 19.23 18.90 122,600 19.09 19.09
14-01-21 19.13 19.25 18.78 128,100 19.00 19.00
14-01-17 18.80 19.17 18.59 227,100 18.97 18.97
Date Open High Low Vol Cls adjCls
14-01-16 19.19 19.80 18.78 234,800 18.89 18.89
14-01-15 17.71 19.10 17.56 577,300 19.01 19.01
14-01-14 17.53 17.86 17.46 79,300 17.73 17.73
14-01-13 17.38 18.00 17.35 194,800 17.53 17.53
14-01-10 17.56 17.60 17.37 98,100 17.48 17.48
14-01-09 17.72 17.81 17.36 116,100 17.53 17.53
14-01-08 17.56 17.73 17.49 134,300 17.68 17.68
14-01-07 17.57 17.72 17.28 83,700 17.61 17.61
14-01-06 17.76 17.82 17.46 144,000 17.50 17.50
Date Open High Low Vol Cls adjCls
14-01-03 17.71 17.85 17.65 158,000 17.75 17.75
14-01-02 17.92 18.05 17.56 164,800 17.69 17.69
13-12-31 18.09 18.24 17.93 227,700 18.07 18.07
13-12-30 18.19 18.26 18.00 91,000 18.10 18.10
13-12-27 18.43 18.44 18.02 87,800 18.22 18.22
13-12-26 18.02 18.49 18.02 138,400 18.36 18.36
13-12-24 18.00 18.19 17.80 66,100 18.02 18.02
13-12-23 17.29 17.99 17.23 226,600 17.94 17.94
13-12-20 17.28 17.36 17.19 422,500 17.20 17.20
Date Open High Low Vol Cls adjCls
13-12-19 17.31 17.44 17.15 109,500 17.20 17.20
13-12-18 17.28 17.50 17.12 141,300 17.40 17.40
13-12-17 17.15 17.29 17.15 181,300 17.22 17.22
13-12-16 17.15 17.35 17.06 207,400 17.17 17.17
13-12-13 16.92 17.15 16.92 83,900 17.11 17.11
13-12-12 17.01 17.11 16.80 121,100 16.92 16.92
13-12-11 17.04 17.15 16.92 130,000 17.02 17.02
13-12-10 17.07 17.14 16.94 95,800 17.00 17.00
13-12-09 17.15 17.15 16.95 115,900 17.13 17.13
Date Open High Low Vol Cls adjCls
13-12-06 17.25 17.37 16.98 78,700 17.08 17.08
13-12-05 17.00 17.09 16.77 77,300 17.01 17.01
13-12-04 16.93 17.23 16.84 126,000 17.00 17.00
13-12-03 16.98 17.22 16.79 128,400 17.06 17.06
13-12-02 17.09 17.20 16.96 114,700 17.05 17.05
13-11-29 17.25 17.26 16.66 74,300 17.15 17.15
13-11-27 17.17 17.28 17.02 117,400 17.14 17.14
13-11-26 17.18 17.22 16.97 109,300 17.18 17.18
13-11-25 17.27 17.27 16.92 132,600 17.18 17.18
Date Open High Low Vol Cls adjCls
13-11-22 17.19 17.29 17.00 160,500 17.18 17.18
13-11-21 16.63 17.29 16.45 172,100 17.25 17.25
13-11-20 16.34 16.70 16.12 100,200 16.57 16.57
13-11-19 16.39 16.60 16.10 132,200 16.31 16.31
13-11-18 16.52 16.66 16.31 137,600 16.43 16.43
13-11-15 16.41 16.54 16.31 177,400 16.49 16.49
13-11-14 16.47 16.57 16.27 119,100 16.40 16.40
13-11-13 16.87 16.87 16.29 203,600 16.47 16.47
13-11-12 17.32 17.44 16.78 223,900 16.99 16.99
Date Open High Low Vol Cls adjCls
13-11-11 17.09 17.44 17.02 141,400 17.36 17.36
13-11-08 16.72 17.37 16.72 212,300 17.08 17.08
13-11-07 17.14 17.14 16.72 192,500 16.73 16.73
13-11-06 17.34 17.34 17.02 141,900 17.10 17.10
13-11-05 17.28 17.42 16.97 175,500 17.26 17.26
13-11-04 16.55 17.44 16.51 384,200 17.38 17.38
13-11-01 15.86 16.52 15.86 437,200 16.52 16.52
13-10-31 15.75 16.30 15.75 515,700 15.87 15.87
13-10-30 14.67 14.70 14.29 246,800 14.42 14.42
Date Open High Low Vol Cls adjCls
13-10-29 14.82 14.84 14.58 148,300 14.71 14.71
13-10-28 14.85 14.93 14.70 106,800 14.77 14.77
13-10-25 14.92 15.01 14.80 90,500 14.88 14.88
13-10-24 14.93 14.97 14.80 120,900 14.86 14.86
13-10-23 15.13 15.27 14.89 111,500 14.93 14.93
13-10-22 15.12 15.32 15.12 93,400 15.22 15.22
13-10-21 14.98 15.15 14.91 146,000 15.09 15.09
13-10-18 15.01 15.06 14.90 142,000 15.00 15.00
13-10-17 14.65 14.92 14.64 104,400 14.90 14.90
Date Open High Low Vol Cls adjCls
13-10-16 14.77 14.78 14.50 59,800 14.72 14.72
13-10-15 14.86 14.97 14.54 103,900 14.62 14.62
13-10-14 15.01 15.08 14.90 122,400 14.94 14.94
13-10-11 14.78 15.28 14.78 98,600 15.14 15.14
13-10-10 14.73 14.87 14.63 86,400 14.87 14.87
13-10-09 14.57 14.62 14.40 108,300 14.50 14.50
13-10-08 14.79 14.92 14.50 108,100 14.51 14.51
13-10-07 15.00 15.16 14.81 65,400 14.82 14.82
13-10-04 15.04 15.28 15.04 42,900 15.15 15.15
Date Open High Low Vol Cls adjCls
13-10-03 15.35 15.35 15.04 65,900 15.08 15.08
13-10-02 15.59 16.03 15.35 52,400 15.40 15.40
13-10-01 15.58 15.81 15.57 100,100 15.76 15.76
13-09-30 15.40 15.66 15.38 153,300 15.63 15.63
13-09-27 15.60 15.75 15.39 48,700 15.64 15.64
13-09-26 15.73 15.92 15.63 51,600 15.75 15.75
13-09-25 15.91 16.08 15.68 44,500 15.73 15.73
13-09-24 15.75 16.12 15.53 114,700 15.93 15.93
13-09-23 15.52 15.84 15.35 85,900 15.71 15.71
Date Open High Low Vol Cls adjCls
13-09-20 15.96 16.00 15.39 270,500 15.55 15.55
13-09-19 16.02 16.02 15.47 57,900 15.94 15.94
13-09-18 15.73 16.09 15.55 82,400 15.95 15.95
13-09-17 15.40 15.77 15.31 65,500 15.73 15.73
13-09-16 15.80 15.80 15.28 98,400 15.44 15.44
13-09-13 15.82 15.82 15.41 42,700 15.56 15.56
13-09-12 15.75 15.85 15.61 49,000 15.74 15.74
13-09-11 16.04 16.04 15.81 32,700 15.88 15.88
13-09-10 15.93 16.10 15.82 73,800 16.09 16.09
Date Open High Low Vol Cls adjCls
13-09-09 15.36 15.85 15.35 89,300 15.85 15.85
13-09-06 15.68 15.88 14.96 60,100 15.32 15.32
13-09-05 15.55 15.79 15.50 35,400 15.55 15.55
13-09-04 15.30 15.73 15.30 41,400 15.53 15.53
13-09-03 15.56 15.83 15.15 47,500 15.32 15.32
13-08-30 15.90 16.10 15.28 86,500 15.34 15.34
13-08-29 15.40 15.98 15.23 84,900 15.96 15.96
13-08-28 15.10 15.48 15.09 67,100 15.41 15.41
13-08-27 15.20 15.60 14.97 120,600 15.10 15.10
Date Open High Low Vol Cls adjCls
13-08-26 15.83 16.01 15.22 162,000 15.47 15.47
13-08-23 16.01 16.03 15.74 93,200 15.83 15.83
13-08-22 15.90 16.09 15.78 68,800 16.01 16.01
13-08-21 15.98 16.08 15.86 67,400 15.90 15.90
13-08-20 15.86 16.17 15.70 86,500 16.01 16.01
13-08-19 16.07 16.12 15.79 71,600 15.79 15.79
13-08-16 16.01 16.34 15.85 80,600 16.03 16.03
13-08-15 16.21 16.34 16.05 119,600 16.09 16.09
13-08-14 16.59 16.78 16.41 88,500 16.43 16.43
Date Open High Low Vol Cls adjCls
13-08-13 16.44 16.68 16.35 148,000 16.57 16.57
13-08-12 15.85 16.42 15.85 72,800 16.38 16.38
13-08-09 15.85 16.09 15.41 83,100 16.01 16.01
13-08-08 15.83 15.94 15.67 109,300 15.91 15.91
13-08-07 15.62 15.82 15.52 140,400 15.80 15.80
13-08-06 16.01 16.05 15.69 142,600 15.73 15.73
13-08-05 15.73 16.10 15.67 136,600 16.09 16.09
13-08-02 15.55 15.74 15.26 124,000 15.71 15.71
13-08-01 14.85 15.66 14.85 127,000 15.58 15.58
Date Open High Low Vol Cls adjCls
13-07-31 14.67 14.83 14.64 96,300 14.65 14.65
13-07-30 14.62 14.66 14.41 50,000 14.64 14.64
13-07-29 14.58 14.68 14.32 52,600 14.50 14.50
13-07-26 15.06 15.21 14.60 61,100 14.67 14.67
13-07-25 14.90 15.35 14.82 106,200 15.23 15.23
13-07-24 14.90 15.02 14.79 60,000 14.88 14.88
13-07-23 14.99 15.00 14.83 56,600 14.86 14.86
13-07-22 14.50 14.98 14.50 76,600 14.89 14.89
13-07-19 14.46 14.63 14.43 189,100 14.56 14.56
Date Open High Low Vol Cls adjCls
13-07-18 14.52 14.55 14.41 215,300 14.48 14.48
13-07-17 14.65 14.66 14.45 111,900 14.50 14.50
13-07-16 14.50 14.56 14.44 89,700 14.51 14.51
13-07-15 14.46 14.57 14.44 102,100 14.52 14.52
13-07-12 14.76 14.97 14.42 171,700 14.46 14.46
13-07-11 15.00 15.00 14.68 115,800 14.80 14.80
13-07-10 14.52 14.87 14.42 76,400 14.77 14.77
13-07-09 14.53 14.78 14.43 108,600 14.55 14.55
13-07-08 14.64 14.72 14.40 101,200 14.46 14.46
Date Open High Low Vol Cls adjCls
13-07-05 14.33 14.69 14.15 86,600 14.63 14.63
13-07-03 13.98 14.15 13.75 122,800 14.01 14.01
13-07-02 14.01 14.17 13.94 87,400 14.11 14.11
13-07-01 13.99 14.17 13.84 95,200 14.07 14.07
13-06-28 13.60 14.02 13.46 269,800 13.93 13.93
13-06-27 13.32 13.72 13.32 80,700 13.65 13.65
13-06-26 13.40 13.46 13.20 64,400 13.21 13.21
13-06-25 13.45 13.57 13.22 111,300 13.25 13.25
13-06-24 13.49 13.83 13.22 182,500 13.24 13.24
Date Open High Low Vol Cls adjCls
13-06-21 13.51 13.69 13.44 266,900 13.65 13.65
13-06-20 13.49 13.65 13.30 115,200 13.45 13.45
13-06-19 13.93 13.97 13.71 45,300 13.74 13.74
13-06-18 13.75 14.02 13.75 90,800 13.97 13.97
13-06-17 13.46 13.82 13.46 98,200 13.72 13.72
13-06-14 13.55 13.55 13.35 64,300 13.36 13.36
13-06-13 13.00 13.63 12.91 120,800 13.59 13.59
13-06-12 13.46 13.46 13.02 84,100 13.03 13.03
13-06-11 13.45 13.57 13.14 39,300 13.37 13.37
Date Open High Low Vol Cls adjCls
13-06-10 13.71 13.71 13.50 48,200 13.69 13.69
13-06-07 13.39 13.75 13.19 156,900 13.61 13.61
13-06-06 12.94 13.26 12.90 177,800 13.26 13.26
13-06-05 13.08 13.14 12.90 124,800 12.96 12.96
13-06-04 13.13 13.24 12.97 134,700 13.11 13.11
13-06-03 13.17 13.26 12.90 240,900 13.14 13.14
13-05-31 13.34 13.36 13.15 107,500 13.16 13.16
13-05-30 13.31 13.53 13.28 100,800 13.49 13.49
13-05-29 13.41 13.56 13.05 140,600 13.29 13.29
Date Open High Low Vol Cls adjCls
13-05-28 13.59 13.92 13.50 190,200 13.56 13.56
13-05-24 13.24 13.43 13.18 78,100 13.39 13.39
13-05-23 13.26 13.45 13.26 100,000 13.38 13.38
13-05-22 13.72 13.92 13.28 116,500 13.37 13.37
13-05-21 13.70 13.80 13.58 118,900 13.74 13.74
13-05-20 13.75 13.90 13.65 127,900 13.74 13.74
13-05-17 13.71 13.90 13.63 163,600 13.87 13.87
13-05-16 13.78 13.82 13.65 61,400 13.67 13.67
13-05-15 13.72 13.93 13.72 101,800 13.79 13.79
Date Open High Low Vol Cls adjCls
13-05-14 13.93 13.93 13.74 134,800 13.81 13.81
13-05-13 13.94 14.00 13.61 195,200 13.94 13.94
13-05-10 13.78 14.11 13.62 125,300 14.03 14.03
13-05-09 13.74 14.00 13.60 146,300 13.79 13.79
13-05-08 13.46 13.74 13.44 137,400 13.72 13.72
13-05-07 13.30 13.45 13.15 200,600 13.44 13.44
13-05-06 13.65 13.65 13.26 154,300 13.30 13.30
13-05-03 13.56 14.71 13.50 344,300 13.70 13.70
13-05-02 13.05 13.91 12.81 636,000 13.30 13.30
Date Open High Low Vol Cls adjCls
13-05-01 16.43 16.43 14.59 232,700 14.65 14.65
13-04-30 14.93 15.35 14.78 134,200 15.15 15.15
13-04-29 14.82 15.02 14.80 166,900 14.91 14.91
13-04-26 15.05 15.05 14.59 105,000 14.78 14.78
13-04-25 14.96 15.62 14.94 180,200 15.08 15.08
13-04-24 14.80 14.96 14.76 57,900 14.92 14.92
13-04-23 14.66 14.80 14.50 261,500 14.80 14.80
13-04-22 14.71 14.72 14.27 111,800 14.56 14.56
13-04-19 14.40 14.72 14.09 140,000 14.69 14.69
Date Open High Low Vol Cls adjCls
13-04-18 14.85 14.95 14.38 87,800 14.42 14.42
13-04-17 14.97 14.97 14.51 148,200 14.83 14.83
13-04-16 14.92 15.28 14.87 134,400 15.17 15.17
13-04-15 15.39 15.52 14.68 154,900 14.80 14.80
13-04-12 15.60 15.60 15.33 96,000 15.55 15.55
13-04-11 15.70 15.86 15.45 113,900 15.69 15.69
13-04-10 15.67 15.97 15.56 185,500 15.83 15.83
13-04-09 15.71 15.86 15.67 101,000 15.68 15.68
13-04-08 15.45 15.74 15.25 118,300 15.72 15.72
Date Open High Low Vol Cls adjCls
13-04-05 15.57 15.70 15.33 282,600 15.37 15.37
13-04-04 15.61 15.97 15.50 119,400 15.86 15.86
13-04-03 16.30 16.30 15.59 92,800 15.61 15.61
13-04-02 16.68 16.73 16.25 163,900 16.30 16.30
13-04-01 16.94 17.21 16.54 130,700 16.66 16.66
13-03-28 16.74 17.06 16.71 151,700 16.92 16.92
13-03-27 16.35 16.78 16.18 181,600 16.70 16.70
13-03-26 16.50 16.67 16.36 142,200 16.55 16.55
13-03-25 16.22 16.64 16.21 154,000 16.46 16.46
Date Open High Low Vol Cls adjCls
13-03-22 16.27 16.47 16.15 77,400 16.19 16.19
13-03-21 16.37 16.37 16.05 199,500 16.19 16.19
13-03-20 16.51 16.67 16.23 71,700 16.55 16.55
13-03-19 16.53 16.71 16.31 113,000 16.51 16.51
13-03-18 16.20 16.63 15.94 158,700 16.54 16.54
13-03-15 16.71 16.71 16.38 195,000 16.39 16.39
13-03-14 16.53 16.75 16.12 95,800 16.69 16.69
13-03-13 16.46 16.61 16.25 139,800 16.54 16.54
13-03-12 16.45 16.68 16.35 211,500 16.49 16.49
Date Open High Low Vol Cls adjCls
13-03-11 16.34 16.55 16.17 156,800 16.53 16.53
13-03-08 16.50 16.61 16.34 123,200 16.46 16.46
13-03-07 16.60 16.75 16.52 120,000 16.60 16.60
13-03-06 16.40 16.67 16.25 213,600 16.65 16.65
13-03-05 16.65 16.79 16.38 178,300 16.39 16.39
13-03-04 16.16 16.67 16.01 264,800 16.64 16.64
13-03-01 16.14 16.33 15.98 201,300 16.26 16.26
13-02-28 16.40 16.50 16.10 215,100 16.35 16.35
13-02-27 15.91 16.62 15.23 273,900 16.46 16.46
Date Open High Low Vol Cls adjCls
13-02-26 16.17 16.34 15.82 260,100 15.97 15.97
13-02-25 16.21 16.55 15.97 354,100 16.12 16.12
13-02-22 16.34 17.10 16.15 427,300 16.28 16.28
13-02-21 16.28 16.50 15.77 617,900 16.18 16.18
13-02-20 15.30 15.35 14.74 272,200 14.74 14.74
13-02-19 15.02 15.25 14.80 250,100 15.25 15.25
13-02-15 15.20 15.20 14.82 110,600 14.99 14.99
13-02-14 14.97 15.18 14.87 69,200 15.16 15.16
13-02-13 15.04 15.08 14.94 112,900 15.06 15.06
Date Open High Low Vol Cls adjCls
13-02-12 14.75 15.09 14.71 121,600 15.03 15.03
13-02-11 14.70 14.80 14.65 136,600 14.74 14.74
13-02-08 14.56 14.82 14.56 92,200 14.69 14.69
13-02-07 14.84 14.84 14.34 105,600 14.57 14.57
13-02-06 14.85 14.85 14.37 130,700 14.80 14.80
13-02-05 14.71 15.00 14.70 292,500 14.91 14.91
13-02-04 14.62 14.83 14.51 151,000 14.65 14.65
13-02-01 14.49 14.83 14.38 149,900 14.74 14.74
13-01-31 14.10 14.48 14.10 128,100 14.42 14.42
Date Open High Low Vol Cls adjCls
13-01-30 14.46 14.54 14.00 117,200 14.15 14.15
13-01-29 14.36 14.60 14.31 158,000 14.51 14.51
13-01-28 14.55 14.55 14.25 73,000 14.41 14.41
13-01-25 14.30 14.49 14.00 193,400 14.49 14.49
13-01-24 14.29 14.37 14.14 110,500 14.27 14.27
13-01-23 14.05 14.37 14.05 131,400 14.31 14.31
13-01-22 14.09 14.12 13.95 139,500 14.10 14.10
13-01-18 13.96 14.13 13.91 172,300 14.13 14.13
13-01-17 14.01 14.03 13.91 98,200 13.94 13.94
Date Open High Low Vol Cls adjCls
13-01-16 13.91 14.01 13.83 228,900 13.95 13.95
13-01-15 13.93 14.05 13.74 122,900 13.97 13.97
13-01-14 13.82 14.15 13.77 122,400 14.07 14.07
13-01-11 13.85 13.99 13.75 108,300 13.91 13.91
13-01-10 13.93 13.94 13.76 59,200 13.87 13.87
13-01-09 13.96 14.11 13.76 123,000 13.83 13.83
13-01-08 14.15 14.26 13.84 196,700 13.88 13.88
13-01-07 14.12 14.22 14.00 143,000 14.19 14.19
13-01-04 14.02 14.23 13.98 139,700 14.19 14.19
Date Open High Low Vol Cls adjCls
13-01-03 13.87 14.10 13.79 140,800 13.93 13.93
13-01-02 13.88 14.07 13.74 194,900 13.88 13.88
12-12-31 13.07 13.49 12.87 124,900 13.45 13.45
12-12-28 12.81 13.22 12.81 155,600 13.05 13.05
12-12-27 12.80 13.00 12.67 81,600 12.92 12.92
12-12-26 12.86 12.97 12.66 61,700 12.80 12.80
12-12-24 13.23 13.23 12.70 101,400 12.86 12.86
12-12-21 12.66 13.28 12.65 406,600 13.27 13.27
12-12-20 12.99 13.02 12.78 115,300 12.80 12.80
Date Open High Low Vol Cls adjCls
12-12-19 13.11 13.13 12.90 129,400 13.00 13.00
12-12-18 12.85 13.14 12.76 90,900 13.13 13.13
12-12-17 12.59 12.93 12.46 107,000 12.84 12.84
12-12-14 12.50 12.62 12.25 97,200 12.52 12.52
12-12-13 12.91 12.96 12.42 74,400 12.58 12.58
12-12-12 13.15 13.30 12.87 91,900 12.93 12.93
12-12-11 12.94 13.20 12.87 164,400 13.13 13.13
12-12-10 12.68 12.90 12.62 50,700 12.86 12.86
12-12-07 12.71 12.78 12.50 60,100 12.69 12.69
Date Open High Low Vol Cls adjCls
12-12-06 12.62 12.79 12.50 86,300 12.60 12.60
12-12-05 12.74 12.86 12.58 70,900 12.63 12.63
12-12-04 12.53 12.76 12.43 104,800 12.71 12.71
12-12-03 12.84 12.86 12.41 90,300 12.54 12.54
12-11-30 12.72 12.85 12.54 124,300 12.74 12.74
12-11-29 12.45 12.76 12.43 78,800 12.66 12.66
12-11-28 11.94 12.33 11.74 79,300 12.32 12.32
12-11-27 12.03 12.20 12.03 55,300 12.03 12.03
12-11-26 12.05 12.10 11.45 98,300 12.06 12.06
Date Open High Low Vol Cls adjCls
12-11-23 12.11 12.14 11.86 103,600 12.08 12.08
12-11-21 12.09 12.27 11.97 112,200 12.06 12.06
12-11-20 11.89 12.12 11.72 108,600 12.08 12.08
12-11-19 11.66 12.05 11.66 168,900 11.96 11.96
12-11-16 11.63 11.63 11.30 306,700 11.51 11.51
12-11-15 12.01 12.01 11.47 106,800 11.63 11.63
12-11-14 12.17 12.25 12.03 243,900 12.03 12.03
12-11-13 12.16 12.32 12.04 141,600 12.12 12.12
12-11-12 12.09 12.42 12.02 103,000 12.28 12.28
Date Open High Low Vol Cls adjCls
12-11-09 11.86 12.18 11.81 185,800 12.06 12.06
12-11-08 12.06 12.28 11.92 128,100 11.96 11.96
12-11-07 12.58 12.77 12.00 142,500 12.12 12.12
12-11-06 12.78 12.85 12.64 272,400 12.81 12.81
12-11-05 12.55 12.86 12.35 244,500 12.76 12.76
12-11-02 12.62 12.72 12.24 283,400 12.54 12.54
12-11-01 11.30 12.75 11.25 398,500 12.64 12.64
12-10-31 10.72 11.05 10.66 108,600 10.82 10.82
12-10-26 10.75 10.93 10.70 104,200 10.87 10.87
Date Open High Low Vol Cls adjCls
12-10-25 10.83 10.84 10.65 54,000 10.77 10.77
12-10-24 10.78 10.96 10.57 78,100 10.70 10.70
12-10-23 10.60 10.74 10.59 84,200 10.70 10.70
12-10-22 10.50 10.80 10.50 158,200 10.71 10.71
12-10-19 10.69 10.76 10.42 442,200 10.54 10.54
12-10-18 10.94 11.13 10.81 113,300 10.81 10.81
12-10-17 10.89 10.96 10.84 126,900 10.92 10.92
12-10-16 10.85 10.94 10.76 143,600 10.87 10.87
12-10-15 10.77 10.81 10.63 157,300 10.75 10.75
Date Open High Low Vol Cls adjCls
12-10-12 10.79 10.98 10.72 193,400 10.73 10.73
12-10-11 10.86 10.90 10.76 90,700 10.79 10.79
12-10-10 10.74 10.81 10.66 112,300 10.75 10.75
12-10-09 10.71 10.88 10.68 153,200 10.74 10.74
12-10-08 10.80 10.80 10.60 233,200 10.73 10.73
12-10-05 11.01 11.21 10.76 132,000 10.85 10.85
12-10-04 10.98 11.12 10.88 134,300 10.97 10.97
12-10-03 11.08 11.14 10.81 119,000 10.96 10.96
12-10-02 11.26 11.29 10.96 144,800 11.03 11.03
Date Open High Low Vol Cls adjCls
12-10-01 11.13 11.30 10.95 256,900 11.20 11.20
12-09-28 11.30 11.32 11.04 196,900 11.06 11.06
12-09-27 11.43 11.48 11.24 97,100 11.38 11.38
12-09-26 11.48 11.52 11.30 137,700 11.40 11.40
12-09-25 11.94 12.17 11.35 216,500 11.43 11.43
12-09-24 11.91 12.03 11.72 192,600 11.88 11.88
12-09-21 12.20 12.28 11.75 371,300 12.00 12.00
12-09-20 12.27 12.35 11.96 354,000 12.02 12.02
12-09-19 13.04 13.16 12.88 115,600 13.02 13.02
Date Open High Low Vol Cls adjCls
12-09-18 12.94 13.11 12.89 160,700 13.02 13.02
12-09-17 13.09 13.23 12.96 184,400 12.99 12.99
12-09-14 13.09 13.52 12.91 439,000 13.17 13.17
12-09-13 13.01 13.17 12.71 302,000 13.02 13.02
12-09-12 13.02 13.19 12.90 147,400 13.01 13.01
12-09-11 13.02 13.16 12.72 122,800 13.03 13.03
12-09-10 13.12 13.21 12.96 206,500 13.04 13.04
12-09-07 12.98 13.20 12.88 149,100 13.12 13.12
12-09-06 12.48 12.93 12.36 191,000 12.91 12.91
Date Open High Low Vol Cls adjCls
12-09-05 12.54 12.55 12.36 163,000 12.45 12.45
12-09-04 12.47 12.52 12.13 153,600 12.49 12.49
12-08-31 12.34 12.67 12.13 190,000 12.43 12.43
12-08-30 12.16 12.27 11.95 153,900 12.25 12.25
12-08-29 12.24 12.41 12.14 99,000 12.22 12.22
12-08-28 12.07 12.22 12.02 95,900 12.18 12.18
12-08-27 12.32 12.41 12.04 78,600 12.11 12.11
12-08-24 12.11 12.40 12.02 123,300 12.25 12.25
12-08-23 12.16 12.29 12.03 92,200 12.17 12.17
Date Open High Low Vol Cls adjCls
12-08-22 12.31 12.33 12.10 134,200 12.21 12.21
12-08-21 12.61 12.97 12.34 138,400 12.44 12.44
12-08-20 12.62 12.63 12.38 86,200 12.59 12.59
12-08-17 12.46 12.78 12.45 243,200 12.64 12.64
12-08-16 12.32 12.56 12.13 128,300 12.51 12.51
12-08-15 12.14 12.47 12.12 139,900 12.38 12.38
12-08-14 12.25 12.25 12.02 258,500 12.13 12.13
12-08-13 12.22 12.22 11.83 170,500 12.14 12.14
12-08-10 12.29 12.43 12.09 174,200 12.21 12.21
Date Open High Low Vol Cls adjCls
12-08-09 12.45 12.46 12.27 121,100 12.35 12.35
12-08-08 12.70 12.70 12.43 151,100 12.52 12.52
12-08-07 12.64 12.97 12.35 304,700 12.82 12.82
12-08-06 12.62 12.78 12.45 210,100 12.57 12.57
12-08-03 12.46 12.94 12.42 267,000 12.64 12.64
12-08-02 11.46 13.04 11.41 600,700 12.19 12.19
12-08-01 11.33 11.42 10.94 274,800 11.02 11.02
12-07-31 11.11 11.55 11.07 208,300 11.25 11.25
12-07-30 11.23 11.40 10.95 203,900 11.12 11.12
Date Open High Low Vol Cls adjCls
12-07-27 10.87 11.36 10.82 246,000 11.21 11.21
12-07-26 11.05 11.25 10.71 232,600 10.82 10.82
12-07-25 10.81 11.00 10.71 115,400 10.84 10.84
12-07-24 11.07 11.07 10.65 322,500 10.70 10.70
12-07-23 10.95 11.10 10.73 150,200 11.00 11.00
12-07-20 11.00 11.26 10.94 168,400 11.16 11.16
12-07-19 10.86 11.13 10.84 215,400 11.09 11.09
12-07-18 10.72 10.94 10.68 458,000 10.74 10.74
12-07-17 10.85 10.91 10.68 247,100 10.74 10.74
Date Open High Low Vol Cls adjCls
12-07-16 10.69 10.82 10.69 282,100 10.72 10.72
12-07-13 10.70 10.95 10.70 231,100 10.72 10.72
12-07-12 10.97 11.07 10.73 271,400 10.80 10.80
12-07-11 11.41 11.45 11.02 221,200 11.04 11.04
12-07-10 11.57 11.57 11.34 253,600 11.41 11.41
12-07-09 11.89 11.92 11.35 291,100 11.44 11.44
12-07-06 12.10 12.29 11.68 207,700 11.96 11.96
12-07-05 12.35 12.67 12.07 256,000 12.26 12.26
12-07-03 12.11 12.48 12.00 80,800 12.43 12.43
Date Open High Low Vol Cls adjCls
12-07-02 12.14 12.14 11.89 211,400 12.13 12.13
12-06-29 12.05 12.15 11.88 265,000 12.02 12.02
12-06-28 12.00 12.04 11.41 169,600 11.73 11.73
12-06-27 11.84 12.36 11.84 247,700 12.12 12.12
12-06-26 11.94 12.00 11.77 198,000 11.79 11.79
12-06-25 11.95 12.01 11.79 261,500 11.96 11.96
12-06-22 11.98 12.22 11.95 679,900 12.20 12.20
12-06-21 12.57 12.63 11.86 225,800 11.93 11.93
12-06-20 12.59 12.78 12.32 286,800 12.50 12.50
Date Open High Low Vol Cls adjCls
12-06-19 12.06 12.80 12.00 275,600 12.64 12.64
12-06-18 11.95 12.12 11.87 222,900 11.98 11.98
12-06-15 11.83 12.11 11.83 377,400 12.06 12.06
12-06-14 11.94 12.19 11.77 235,300 11.87 11.87
12-06-13 12.01 12.25 11.86 130,800 11.94 11.94
12-06-12 11.95 12.18 11.54 126,500 12.07 12.07
12-06-11 12.50 12.50 11.88 238,600 11.91 11.91
12-06-08 12.11 12.44 12.02 186,800 12.34 12.34
12-06-07 12.25 12.48 12.05 259,700 12.16 12.16
Date Open High Low Vol Cls adjCls
12-06-06 11.34 12.02 11.34 369,900 12.00 12.00
12-06-05 11.11 11.27 11.03 188,700 11.26 11.26
12-06-04 11.43 11.55 10.97 274,400 11.15 11.15
12-06-01 11.55 11.83 11.36 182,700 11.37 11.37
12-05-31 12.04 12.07 11.60 574,800 11.89 11.89
12-05-30 12.20 12.24 12.01 160,500 12.04 12.04
12-05-29 12.27 12.41 11.98 167,300 12.32 12.32
12-05-25 12.23 12.27 11.91 229,000 12.09 12.09
12-05-24 12.15 12.36 12.15 449,300 12.20 12.20
Date Open High Low Vol Cls adjCls
12-05-23 12.07 12.18 11.88 321,000 12.11 12.11
12-05-22 12.36 12.44 12.07 479,400 12.19 12.19
12-05-21 12.06 12.45 12.06 182,400 12.33 12.33
12-05-18 12.20 12.41 12.15 384,900 12.19 12.19
12-05-17 12.17 12.27 12.03 285,600 12.20 12.20
12-05-16 12.61 12.62 12.14 161,700 12.17 12.17
12-05-15 12.51 12.79 12.50 148,000 12.51 12.51
12-05-14 12.60 12.74 12.50 181,500 12.55 12.55
12-05-11 12.78 12.90 12.72 326,300 12.80 12.80
Date Open High Low Vol Cls adjCls
12-05-10 13.39 13.40 12.82 385,000 12.90 12.90
12-05-09 13.74 13.84 13.21 504,900 13.24 13.24
12-05-08 13.70 14.02 13.61 749,000 13.98 13.98
12-05-07 13.95 14.00 13.77 386,900 13.87 13.87
12-05-04 14.88 14.94 14.07 531,800 14.08 14.08
12-05-03 14.82 15.36 14.26 1,675,400 14.99 14.99
12-05-02 16.71 17.34 16.51 308,500 17.29 17.29
12-05-01 17.07 17.62 16.84 399,500 16.85 16.85
12-04-30 17.00 17.25 16.73 331,800 17.07 17.07
Date Open High Low Vol Cls adjCls
12-04-27 17.16 17.16 16.79 330,100 17.00 17.00
12-04-26 16.77 17.25 16.77 279,300 17.13 17.13
12-04-25 16.85 17.00 16.68 198,100 16.82 16.82
12-04-24 16.48 16.82 16.36 219,800 16.52 16.52
12-04-23 16.33 16.56 16.17 223,100 16.52 16.52
12-04-20 16.90 16.90 16.58 202,800 16.72 16.72
12-04-19 16.65 16.91 16.50 283,200 16.63 16.63
12-04-18 16.64 16.78 16.41 192,800 16.70 16.70
12-04-17 16.67 17.03 16.63 131,200 16.71 16.71
Date Open High Low Vol Cls adjCls
12-04-16 16.80 16.81 16.38 172,500 16.52 16.52
12-04-13 17.02 17.02 16.56 158,100 16.65 16.65
12-04-12 17.01 17.25 16.87 294,700 17.12 17.12
12-04-11 16.74 17.03 16.54 342,300 16.95 16.95
12-04-10 16.97 17.05 16.49 436,300 16.50 16.50
12-04-09 17.05 17.22 16.65 231,700 17.01 17.01
12-04-05 17.45 17.65 17.35 244,600 17.42 17.42
12-04-04 17.85 17.90 17.47 275,000 17.77 17.77
12-04-03 18.21 18.34 17.95 437,800 18.10 18.10
Date Open High Low Vol Cls adjCls
12-04-02 17.71 18.22 17.40 423,400 18.21 18.21
12-03-30 18.07 18.07 17.69 229,800 17.72 17.72
12-03-29 17.50 17.93 17.45 251,500 17.88 17.88
12-03-28 17.88 18.00 17.50 349,200 17.70 17.70
12-03-27 17.75 18.09 17.57 502,400 17.82 17.82
12-03-26 17.39 17.63 17.27 382,300 17.63 17.63
12-03-23 17.07 17.21 16.54 232,100 17.16 17.16
12-03-22 16.61 17.16 16.32 224,200 17.16 17.16
12-03-21 16.70 16.90 16.56 290,500 16.87 16.87
Date Open High Low Vol Cls adjCls
12-03-20 16.97 17.06 16.49 317,500 16.61 16.61
12-03-19 16.98 17.35 16.85 150,300 17.09 17.09
12-03-16 17.49 17.49 16.87 275,100 16.97 16.97
12-03-15 17.26 17.45 17.12 179,600 17.43 17.43
12-03-14 17.59 17.69 17.18 192,600 17.31 17.31
12-03-13 17.28 17.59 17.24 397,600 17.59 17.59
12-03-12 17.24 17.29 16.99 252,700 17.05 17.05
12-03-09 16.63 17.29 16.60 302,600 17.29 17.29
12-03-08 16.38 16.61 16.06 164,800 16.56 16.56
Date Open High Low Vol Cls adjCls
12-03-07 16.03 16.26 15.95 172,500 16.23 16.23
12-03-06 15.93 16.19 15.89 214,000 15.91 15.91
12-03-05 16.04 16.39 15.98 261,600 16.19 16.19
12-03-02 16.90 16.90 15.88 258,200 16.17 16.17
12-03-01 16.90 17.13 16.79 245,700 16.86 16.86
12-02-29 17.12 17.24 16.72 256,200 16.72 16.72
12-02-28 17.55 17.60 16.94 358,200 17.00 17.00
12-02-27 17.48 17.64 16.87 301,800 17.50 17.50
12-02-24 17.99 17.99 17.19 500,100 17.61 17.61
Date Open High Low Vol Cls adjCls
12-02-23 18.35 18.55 17.25 567,700 17.64 17.64
12-02-22 18.40 18.75 18.24 253,400 18.54 18.54
12-02-21 18.43 18.79 18.23 202,400 18.50 18.50
12-02-17 18.62 18.62 18.28 175,600 18.29 18.29
12-02-16 18.32 18.67 18.19 212,800 18.52 18.52
12-02-15 18.59 18.60 18.20 227,300 18.33 18.33
12-02-14 18.44 18.64 18.18 300,400 18.48 18.48
12-02-13 18.70 18.75 18.37 224,900 18.49 18.49
12-02-10 18.57 18.78 18.37 271,900 18.44 18.44
Date Open High Low Vol Cls adjCls
12-02-09 19.35 19.35 18.77 224,700 18.80 18.80
12-02-08 19.39 19.40 18.90 207,900 19.37 19.37
12-02-07 19.41 19.48 19.08 170,200 19.32 19.32
12-02-06 19.29 19.49 19.03 277,400 19.42 19.42
12-02-03 19.34 19.50 19.27 292,800 19.49 19.49
12-02-02 19.00 19.15 18.79 299,400 19.05 19.05
12-02-01 18.70 19.08 18.48 370,500 19.04 19.04
12-01-31 18.52 18.52 18.14 214,700 18.46 18.46
12-01-30 18.24 18.55 18.03 165,600 18.32 18.32
Date Open High Low Vol Cls adjCls
12-01-27 17.96 18.48 17.96 193,400 18.46 18.46
12-01-26 18.15 18.25 17.85 221,300 17.99 17.99
12-01-25 18.00 18.10 17.74 240,000 17.99 17.99
12-01-24 17.63 17.99 17.49 216,500 17.97 17.97
12-01-23 17.70 17.83 17.26 340,400 17.71 17.71
12-01-20 17.69 17.82 17.49 370,800 17.70 17.70
12-01-19 17.58 17.90 17.52 312,200 17.74 17.74
12-01-18 16.91 17.65 16.60 469,200 17.50 17.50
12-01-17 16.78 17.37 16.76 480,200 16.89 16.89
Date Open High Low Vol Cls adjCls
12-01-13 16.35 16.90 16.28 381,100 16.62 16.62
12-01-12 15.78 16.53 15.54 604,500 16.52 16.52
12-01-11 15.39 15.76 15.34 233,900 15.75 15.75
12-01-10 15.11 15.48 14.95 792,300 15.46 15.46
12-01-09 15.03 15.08 14.78 269,500 14.99 14.99
12-01-06 15.05 15.17 14.67 420,100 14.97 14.97
12-01-05 14.15 15.12 14.07 264,400 15.01 15.01
12-01-04 13.85 14.35 13.80 200,500 14.20 14.20
12-01-03 14.05 14.14 13.77 342,800 13.95 13.95
Date Open High Low Vol Cls adjCls
11-12-30 13.89 13.93 13.59 186,200 13.61 13.61
11-12-29 13.74 14.01 13.70 143,500 13.87 13.87
11-12-28 14.24 14.25 13.62 138,600 13.66 13.66
11-12-27 13.91 14.29 13.79 99,700 14.22 14.22
11-12-23 13.89 13.97 13.72 98,100 13.94 13.94
11-12-22 13.64 14.00 13.62 153,800 13.79 13.79
11-12-21 13.76 13.76 13.28 143,900 13.52 13.52
11-12-20 13.41 13.94 13.40 201,800 13.86 13.86
11-12-19 13.54 13.66 12.98 147,800 13.01 13.01
Date Open High Low Vol Cls adjCls
11-12-16 13.61 13.94 13.22 547,300 13.37 13.37
11-12-15 13.34 13.49 13.17 184,400 13.44 13.44
11-12-14 13.21 13.31 12.96 161,100 13.08 13.08
11-12-13 13.82 14.21 13.23 247,700 13.32 13.32
11-12-12 13.58 13.72 13.43 166,500 13.63 13.63
11-12-09 13.21 13.93 12.98 201,000 13.86 13.86
11-12-08 13.65 13.68 13.14 203,600 13.17 13.17
11-12-07 13.83 13.93 13.46 152,000 13.79 13.79
11-12-06 13.90 13.96 13.41 218,500 13.92 13.92
Date Open High Low Vol Cls adjCls
11-12-05 13.73 14.18 13.67 318,700 13.81 13.81
11-12-02 13.21 13.52 13.07 119,800 13.33 13.33
11-12-01 12.94 13.13 12.68 156,600 12.89 12.89
11-11-30 12.40 13.03 12.36 396,600 13.03 13.03
11-11-29 12.15 12.25 11.95 270,500 12.07 12.07
11-11-28 12.20 12.39 11.92 310,400 12.17 12.17
11-11-25 11.90 12.13 11.69 86,500 11.69 11.69
11-11-23 12.44 12.61 11.96 328,300 11.98 11.98
11-11-22 12.89 12.95 12.51 170,100 12.63 12.63
Date Open High Low Vol Cls adjCls
11-11-21 13.19 13.36 12.78 235,500 12.87 12.87
11-11-18 13.55 13.73 13.36 293,700 13.51 13.51
11-11-17 13.78 14.00 13.37 153,500 13.48 13.48
11-11-16 13.98 14.39 13.72 173,900 13.75 13.75
11-11-15 13.76 14.31 13.57 145,400 14.19 14.19
11-11-14 14.04 14.15 13.51 142,300 13.86 13.86
11-11-11 13.74 14.24 13.71 175,000 14.12 14.12
11-11-10 13.56 13.69 13.15 179,000 13.48 13.48
11-11-09 13.60 13.95 13.21 214,100 13.26 13.26
Date Open High Low Vol Cls adjCls
11-11-08 13.86 14.23 13.51 210,700 14.13 14.13
11-11-07 13.85 13.85 13.15 162,300 13.70 13.70
11-11-04 13.90 14.20 13.42 191,900 13.92 13.92
11-11-03 13.54 14.21 13.15 226,500 14.16 14.16
11-11-02 13.43 13.66 13.15 303,500 13.29 13.29
11-11-01 13.08 13.59 12.79 302,900 13.20 13.20
11-10-31 13.69 14.25 13.56 234,600 13.85 13.85
11-10-28 14.16 14.47 13.92 381,000 13.97 13.97
11-10-27 12.46 14.49 12.30 709,500 14.18 14.18
Date Open High Low Vol Cls adjCls
11-10-26 11.96 12.05 11.27 303,800 12.00 12.00
11-10-25 12.08 12.15 11.63 286,500 11.73 11.73
11-10-24 11.91 12.30 11.83 222,900 12.23 12.23
11-10-21 11.93 12.03 11.50 195,200 11.82 11.82
11-10-20 11.67 11.84 11.26 140,100 11.65 11.65
11-10-19 12.09 12.11 11.65 180,900 11.69 11.69
11-10-18 11.78 12.26 11.39 210,200 12.15 12.15
11-10-17 12.57 12.66 11.69 285,300 11.78 11.78
11-10-14 12.51 12.73 12.06 218,300 12.73 12.73
Date Open High Low Vol Cls adjCls
11-10-13 12.37 12.58 12.05 121,500 12.44 12.44
11-10-12 12.38 12.59 12.08 254,200 12.44 12.44
11-10-11 11.50 12.20 11.36 302,500 12.18 12.18
11-10-10 11.24 11.66 11.00 356,800 11.57 11.57
11-10-07 11.43 11.45 10.80 338,000 10.90 10.90
11-10-06 11.28 11.72 11.17 335,600 11.40 11.40
11-10-05 10.50 11.36 10.24 358,600 11.30 11.30
11-10-04 9.55 10.55 9.35 429,500 10.47 10.47
11-10-03 10.52 10.55 9.57 604,500 9.72 9.72
Date Open High Low Vol Cls adjCls
11-09-30 10.74 11.24 10.54 265,300 10.81 10.81
11-09-29 10.90 11.05 10.55 210,200 11.01 11.01
11-09-28 11.30 11.30 10.52 227,900 10.53 10.53
11-09-27 11.42 11.72 11.10 319,400 11.27 11.27
11-09-26 11.05 11.12 10.50 142,000 11.04 11.04
11-09-23 10.80 11.08 10.51 162,600 10.92 10.92
11-09-22 10.86 11.32 10.59 348,100 10.80 10.80
11-09-21 11.95 12.15 11.28 170,700 11.30 11.30
11-09-20 12.52 12.89 11.95 233,900 11.96 11.96
Date Open High Low Vol Cls adjCls
11-09-19 12.18 12.58 12.00 282,800 12.41 12.41
11-09-16 12.35 12.61 12.26 347,500 12.47 12.47
11-09-15 12.26 12.28 11.71 179,800 12.22 12.22
11-09-14 11.85 12.34 11.56 210,200 12.10 12.10
11-09-13 11.56 11.82 11.39 287,800 11.65 11.65
11-09-12 11.02 11.61 10.96 265,800 11.52 11.52
11-09-09 11.43 11.69 10.96 274,400 11.23 11.23
11-09-08 11.94 12.05 11.52 205,500 11.64 11.64
11-09-07 11.67 12.11 11.48 229,000 12.10 12.10
Date Open High Low Vol Cls adjCls
11-09-06 11.33 11.53 11.12 338,600 11.39 11.39
11-09-02 12.17 12.86 11.75 232,000 11.81 11.81
11-09-01 12.98 13.26 12.44 252,900 12.60 12.60
11-08-31 13.29 13.56 12.79 351,400 12.94 12.94
11-08-30 12.91 13.37 12.60 270,900 13.15 13.15
11-08-29 12.45 13.00 12.23 154,700 12.99 12.99
11-08-26 11.81 12.37 11.55 102,500 12.27 12.27
11-08-25 12.45 12.45 11.84 187,900 11.91 11.91
11-08-24 12.28 12.64 12.01 220,000 12.31 12.31
Date Open High Low Vol Cls adjCls
11-08-23 11.41 12.40 11.21 276,800 12.32 12.32
11-08-22 11.72 11.82 11.25 147,600 11.29 11.29
11-08-19 11.33 11.78 11.19 203,100 11.32 11.32
11-08-18 12.32 12.32 11.45 324,400 11.57 11.57
11-08-17 12.95 13.08 12.50 158,300 12.73 12.73
11-08-16 13.14 13.26 12.75 201,200 12.90 12.90
11-08-15 13.05 13.37 13.00 138,600 13.35 13.35
11-08-12 13.19 13.23 12.71 176,200 12.95 12.95
11-08-11 12.30 13.25 12.21 249,800 12.99 12.99
Date Open High Low Vol Cls adjCls
11-08-10 13.00 13.20 12.13 375,900 12.19 12.19
11-08-09 12.52 13.25 11.87 409,300 13.21 13.21
11-08-08 12.75 13.42 12.19 659,300 12.19 12.19
11-08-05 13.26 14.10 12.38 554,800 13.34 13.34
11-08-04 15.26 15.26 13.35 715,600 13.42 13.42
11-08-03 14.47 14.89 13.84 539,300 14.26 14.26
11-08-02 15.39 15.67 14.45 343,400 14.48 14.48
11-08-01 15.74 15.74 15.24 209,100 15.57 15.57
11-07-29 15.57 15.74 15.43 233,600 15.54 15.54
Date Open High Low Vol Cls adjCls
11-07-28 16.05 16.19 15.70 148,700 15.73 15.73
11-07-27 16.64 16.74 16.01 244,900 16.07 16.07
11-07-26 16.94 17.14 16.79 115,400 16.81 16.81
11-07-25 16.91 17.14 16.84 188,200 16.98 16.98
11-07-22 17.16 17.19 16.90 138,900 17.14 17.14
11-07-21 17.00 17.14 16.76 181,300 17.12 17.12
11-07-20 16.90 17.00 16.68 159,700 16.87 16.87
11-07-19 16.78 16.92 16.74 242,000 16.85 16.85
11-07-18 16.98 17.10 16.53 257,500 16.65 16.65
Date Open High Low Vol Cls adjCls
11-07-15 17.19 17.31 16.86 201,900 16.99 16.99
11-07-14 17.69 18.00 17.03 279,100 17.12 17.12
11-07-13 18.00 18.03 17.51 199,200 17.60 17.60
11-07-12 18.42 18.42 17.76 298,800 17.87 17.87
11-07-11 18.80 19.05 18.51 517,200 18.63 18.63
11-07-08 18.51 19.15 18.15 364,600 19.15 19.15
11-07-07 18.84 19.12 18.55 166,200 18.91 18.91
11-07-06 18.49 18.68 18.31 126,800 18.68 18.68
11-07-05 18.28 18.57 18.05 157,700 18.49 18.49
Date Open High Low Vol Cls adjCls
11-07-01 18.23 18.36 17.78 213,100 18.28 18.28
11-06-30 17.81 18.38 17.59 222,000 18.17 18.17
11-06-29 17.81 17.81 17.27 181,200 17.68 17.68
11-06-28 17.82 17.91 17.49 172,800 17.75 17.75
11-06-27 17.68 17.91 17.41 148,300 17.75 17.75
11-06-24 18.33 18.33 17.57 421,700 17.63 17.63
11-06-23 16.98 18.36 16.90 336,400 18.26 18.26
11-06-22 17.05 17.61 17.02 141,900 17.19 17.19
11-06-21 16.62 17.21 16.62 155,000 17.20 17.20
Date Open High Low Vol Cls adjCls
11-06-20 16.52 16.72 16.32 186,400 16.48 16.48
11-06-17 16.89 16.89 16.40 318,100 16.64 16.64
11-06-16 16.76 17.00 16.55 144,900 16.71 16.71
11-06-15 16.73 16.92 16.63 190,200 16.75 16.75
11-06-14 16.59 17.09 16.42 222,100 16.90 16.90
11-06-13 16.40 16.58 16.20 166,700 16.33 16.33
11-06-10 16.60 16.76 16.16 196,800 16.40 16.40
11-06-09 16.79 16.87 16.57 141,800 16.77 16.77
11-06-08 16.79 16.90 16.50 171,600 16.70 16.70
Date Open High Low Vol Cls adjCls
11-06-07 17.17 17.26 16.83 166,900 16.92 16.92
11-06-06 17.51 17.66 16.91 253,700 16.97 16.97
11-06-03 17.31 17.67 17.23 196,000 17.51 17.51
11-06-02 18.00 18.10 17.66 180,800 17.69 17.69
11-06-01 18.24 18.38 17.93 465,100 17.93 17.93
11-05-31 17.93 18.27 17.46 359,000 18.19 18.19
11-05-27 17.73 17.77 17.53 139,600 17.75 17.75
11-05-26 17.33 17.80 17.10 267,300 17.62 17.62
11-05-25 16.92 17.39 16.84 242,500 17.32 17.32
Date Open High Low Vol Cls adjCls
11-05-24 17.50 17.57 16.90 325,400 16.99 16.99
11-05-23 17.41 17.66 17.27 258,700 17.38 17.38
11-05-20 17.60 17.98 17.60 325,900 17.78 17.78
11-05-19 17.65 17.77 17.35 243,500 17.76 17.76
11-05-18 17.05 17.60 16.86 180,800 17.43 17.43
11-05-17 16.98 17.09 16.75 284,800 17.06 17.06
11-05-16 17.32 17.82 17.17 217,200 17.19 17.19
11-05-13 18.08 18.25 17.51 255,000 17.52 17.52
11-05-12 17.88 18.46 17.43 273,600 18.10 18.10
Date Open High Low Vol Cls adjCls
11-05-11 18.57 18.62 17.81 287,000 17.97 17.97
11-05-10 17.96 18.64 17.92 407,600 18.63 18.63
11-05-09 17.91 18.08 17.66 287,000 17.78 17.78
11-05-06 18.25 18.38 17.81 319,300 17.87 17.87
11-05-05 17.71 18.05 17.68 285,000 17.87 17.87
11-05-04 18.27 18.34 17.80 172,600 17.88 17.88
11-05-03 18.59 18.65 18.09 214,000 18.27 18.27
11-05-02 18.88 18.97 18.40 321,400 18.54 18.54
11-04-29 18.78 19.00 18.59 603,000 18.73 18.73
Date Open High Low Vol Cls adjCls
11-04-28 19.11 19.84 18.72 812,400 18.79 18.79
11-04-27 17.93 18.07 17.58 377,100 17.93 17.93
11-04-26 16.25 17.75 16.04 858,800 17.75 17.75
11-04-25 16.21 16.25 15.96 149,500 16.15 16.15
11-04-21 16.47 16.47 16.20 158,800 16.27 16.27
11-04-20 16.05 16.30 15.95 202,600 16.30 16.30
11-04-19 15.76 15.79 15.41 157,000 15.74 15.74
11-04-18 15.75 16.01 15.29 225,300 15.70 15.70
11-04-15 16.03 16.15 15.77 220,500 16.01 16.01
Date Open High Low Vol Cls adjCls
11-04-14 15.76 16.09 15.66 141,300 16.09 16.09
11-04-13 15.99 16.05 15.56 180,900 15.89 15.89
11-04-12 15.98 16.14 15.84 157,000 15.91 15.91
11-04-11 16.55 16.61 15.97 209,200 16.20 16.20
11-04-08 17.29 17.29 16.42 235,300 16.64 16.64
11-04-07 17.55 17.73 17.12 223,600 17.12 17.12
11-04-06 17.75 17.93 17.45 233,600 17.55 17.55
11-04-05 17.68 17.96 17.42 302,100 17.66 17.66
11-04-04 17.81 17.95 17.37 184,400 17.67 17.67
Date Open High Low Vol Cls adjCls
11-04-01 17.99 18.05 17.65 201,100 17.79 17.79
11-03-31 17.83 18.20 17.66 358,900 17.84 17.84
11-03-30 17.26 17.94 17.05 381,100 17.93 17.93
11-03-29 16.82 17.23 16.82 217,700 17.13 17.13
11-03-28 17.07 17.25 16.79 171,900 16.90 16.90
11-03-25 16.91 17.26 16.67 220,400 16.99 16.99
11-03-24 16.75 16.92 16.54 208,500 16.74 16.74
11-03-23 16.67 16.67 16.37 205,300 16.56 16.56
11-03-22 16.47 16.90 16.35 343,700 16.70 16.70
Date Open High Low Vol Cls adjCls
11-03-21 16.22 16.45 16.11 191,700 16.33 16.33
11-03-18 15.92 16.21 15.71 322,500 16.03 16.03
11-03-17 15.90 16.12 15.55 241,700 15.66 15.66
11-03-16 15.87 15.89 15.46 372,200 15.60 15.60
11-03-15 15.73 16.16 15.30 478,800 15.94 15.94
11-03-14 16.32 16.51 16.05 211,400 16.28 16.28
11-03-11 16.39 16.67 16.10 226,300 16.50 16.50
11-03-10 17.00 17.00 16.31 430,400 16.47 16.47
11-03-09 17.25 17.38 16.92 398,800 17.10 17.10
Date Open High Low Vol Cls adjCls
11-03-08 16.53 17.50 16.39 400,900 17.35 17.35
11-03-07 17.16 17.22 16.21 236,600 16.48 16.48
11-03-04 17.08 17.14 16.65 223,700 17.14 17.14
11-03-03 16.63 17.21 16.63 225,800 17.03 17.03
11-03-02 16.50 16.64 16.15 237,000 16.48 16.48
11-03-01 16.81 17.00 16.31 421,800 16.49 16.49
11-02-28 16.49 16.77 16.33 355,200 16.65 16.65
11-02-25 15.71 16.34 15.70 279,800 16.33 16.33
11-02-24 15.40 15.77 15.26 554,800 15.54 15.54
Date Open High Low Vol Cls adjCls
11-02-23 15.98 16.12 14.93 593,800 15.43 15.43
11-02-22 16.70 16.93 15.95 429,300 16.00 16.00
11-02-18 17.03 17.20 16.75 240,500 16.83 16.83
11-02-17 16.95 17.14 16.90 235,100 16.91 16.91
11-02-16 16.85 17.10 16.77 267,100 17.03 17.03
11-02-15 17.07 17.21 16.77 324,000 16.77 16.77
11-02-14 16.76 17.32 16.73 447,800 17.21 17.21
11-02-11 16.63 16.98 16.54 454,300 16.85 16.85
11-02-10 16.80 17.20 16.51 517,800 16.76 16.76
Date Open High Low Vol Cls adjCls
11-02-09 17.42 17.50 16.92 418,200 17.01 17.01
11-02-08 17.55 17.64 17.17 308,600 17.42 17.42
11-02-07 17.12 17.54 16.91 348,800 17.46 17.46
11-02-04 17.35 17.55 16.68 617,000 17.10 17.10
11-02-03 18.75 18.75 16.05 2,277,300 17.20 17.20
11-02-02 18.35 18.99 18.10 528,200 18.84 18.84
11-02-01 17.78 18.45 17.75 534,900 18.44 18.44
11-01-31 17.45 17.77 17.15 335,500 17.55 17.55
11-01-28 17.68 18.38 17.26 694,600 17.47 17.47
Date Open High Low Vol Cls adjCls
11-01-27 17.79 17.79 17.31 169,900 17.61 17.61
11-01-26 17.26 17.90 17.18 183,900 17.68 17.68
11-01-25 17.10 17.29 16.96 211,300 17.23 17.23
11-01-24 16.92 17.35 16.63 423,200 17.16 17.16
11-01-21 17.13 17.39 16.76 220,900 16.76 16.76
11-01-20 17.36 17.50 16.80 368,600 17.02 17.02
11-01-19 18.31 18.40 17.43 545,000 17.69 17.69
11-01-18 18.11 18.45 18.09 359,700 18.24 18.24
11-01-14 17.88 18.29 17.88 389,200 18.14 18.14
Date Open High Low Vol Cls adjCls
11-01-13 18.00 18.10 17.67 298,500 17.81 17.81
11-01-12 18.33 18.33 17.88 200,200 18.01 18.01
11-01-11 18.25 18.42 17.97 196,200 18.08 18.08
11-01-10 17.80 18.10 17.54 272,200 18.08 18.08
11-01-07 18.22 18.23 17.70 347,600 17.86 17.86
11-01-06 18.20 18.39 17.90 280,800 18.24 18.24
11-01-05 17.68 18.16 17.30 248,800 18.15 18.15
11-01-04 18.14 18.15 17.33 264,300 17.61 17.61
11-01-03 17.65 18.41 17.56 343,600 18.10 18.10
Date Open High Low Vol Cls adjCls
10-12-31 17.83 17.88 17.36 180,700 17.43 17.43
10-12-30 17.87 18.03 17.76 141,700 17.81 17.81
10-12-29 18.15 18.15 17.70 151,500 17.80 17.80
10-12-28 17.87 18.06 17.40 257,100 18.02 18.02
10-12-27 17.06 17.83 16.97 216,400 17.80 17.80
10-12-23 17.13 17.30 17.03 160,500 17.06 17.06
10-12-22 17.18 17.33 17.10 387,300 17.17 17.17
10-12-21 17.29 17.35 17.08 392,700 17.20 17.20
10-12-20 17.01 17.53 16.81 257,600 17.23 17.23
Date Open High Low Vol Cls adjCls
10-12-17 17.04 17.21 16.51 553,300 16.80 16.80
10-12-16 16.90 17.16 16.35 306,000 17.00 17.00
10-12-15 17.21 17.54 16.66 581,200 16.78 16.78
10-12-14 17.11 17.36 16.92 418,000 17.15 17.15
10-12-13 17.18 17.44 16.93 240,400 16.97 16.97
10-12-10 16.85 17.16 16.50 150,600 17.09 17.09
10-12-09 16.99 16.99 16.64 131,700 16.75 16.75
10-12-08 16.64 16.96 16.53 161,600 16.78 16.78
10-12-07 16.80 16.89 16.52 427,800 16.63 16.63
Date Open High Low Vol Cls adjCls
10-12-06 16.58 16.76 16.30 259,500 16.53 16.53
10-12-03 15.82 16.62 15.69 343,400 16.54 16.54
10-12-02 15.77 15.94 15.40 503,100 15.86 15.86
10-12-01 14.83 15.66 14.53 894,500 15.61 15.61
10-11-30 14.50 14.70 14.41 277,800 14.53 14.53
10-11-29 14.49 14.72 14.22 216,500 14.65 14.65
10-11-26 14.79 14.79 14.42 85,300 14.63 14.63
10-11-24 14.80 14.97 14.60 305,500 14.90 14.90
10-11-23 14.46 14.59 14.16 216,500 14.57 14.57
Date Open High Low Vol Cls adjCls
10-11-22 14.31 14.73 14.16 146,700 14.65 14.65
10-11-19 14.41 14.44 14.07 166,300 14.36 14.36
10-11-18 14.30 14.71 14.30 173,500 14.40 14.40
10-11-17 14.03 14.25 13.85 211,700 13.98 13.98
10-11-16 14.32 14.38 13.85 250,900 14.02 14.02
10-11-15 14.56 14.85 14.46 325,400 14.50 14.50
10-11-12 14.46 14.79 14.21 185,600 14.40 14.40
10-11-11 14.74 14.90 14.30 117,200 14.71 14.71
10-11-10 14.98 15.06 14.60 172,400 14.91 14.91
Date Open High Low Vol Cls adjCls
10-11-09 15.15 15.20 14.80 281,600 15.02 15.02
10-11-08 14.65 15.18 14.58 269,500 15.05 15.05
10-11-05 14.95 14.95 14.64 247,000 14.78 14.78
10-11-04 14.89 14.94 14.63 217,600 14.89 14.89
10-11-03 14.35 14.76 14.25 234,200 14.62 14.62
10-11-02 13.85 14.34 13.85 232,800 14.31 14.31
10-11-01 14.66 14.66 13.60 450,600 13.64 13.64
10-10-29 14.17 14.98 13.80 625,200 14.54 14.54
10-10-28 14.45 14.97 14.25 1,355,600 14.29 14.29
Date Open High Low Vol Cls adjCls
10-10-27 12.50 13.37 12.20 468,800 13.29 13.29
10-10-26 12.32 12.74 12.24 465,000 12.57 12.57
10-10-25 12.36 12.57 12.24 246,600 12.46 12.46
10-10-22 12.31 12.46 12.02 79,700 12.25 12.25
10-10-21 12.85 13.06 12.00 264,200 12.27 12.27
10-10-20 12.67 13.06 12.60 348,900 12.72 12.72
10-10-19 12.47 12.98 12.30 407,200 12.59 12.59
10-10-18 12.52 12.85 12.51 243,900 12.67 12.67
10-10-15 12.00 12.75 11.95 473,700 12.50 12.50
Date Open High Low Vol Cls adjCls
10-10-14 11.61 11.95 11.61 172,100 11.93 11.93
10-10-13 11.45 11.73 11.33 198,800 11.61 11.61
10-10-12 11.15 11.45 10.93 78,800 11.38 11.38
10-10-11 11.26 11.50 11.05 96,200 11.23 11.23
10-10-08 11.12 11.30 10.91 114,800 11.24 11.24
10-10-07 11.49 11.62 10.91 220,300 11.08 11.08
10-10-06 11.60 11.69 11.27 139,400 11.34 11.34
10-10-05 11.07 11.65 10.92 270,600 11.65 11.65
10-10-04 11.29 11.37 10.85 173,700 10.93 10.93
Date Open High Low Vol Cls adjCls
10-10-01 11.49 11.63 11.23 118,400 11.37 11.37
10-09-30 11.54 11.75 11.17 214,000 11.34 11.34
10-09-29 11.17 11.66 10.99 289,800 11.38 11.38
10-09-28 11.22 11.30 10.85 265,600 11.19 11.19
10-09-27 11.23 11.27 11.11 178,600 11.21 11.21
10-09-24 10.89 11.23 10.83 177,700 11.20 11.20
10-09-23 10.71 10.88 10.58 147,200 10.65 10.65
10-09-22 10.79 11.00 10.49 171,800 10.86 10.86
10-09-21 11.08 11.12 10.79 145,600 10.82 10.82
Date Open High Low Vol Cls adjCls
10-09-20 10.68 11.11 10.47 243,400 11.05 11.05
10-09-17 10.71 10.79 10.30 209,500 10.66 10.66
10-09-16 10.82 10.83 10.48 139,300 10.54 10.54
10-09-15 10.79 10.95 10.64 106,300 10.83 10.83
10-09-14 10.90 11.03 10.50 135,000 10.85 10.85
10-09-13 10.35 10.99 10.24 291,300 10.93 10.93
10-09-10 10.32 10.43 10.05 168,800 10.18 10.18
10-09-09 10.59 10.59 10.10 128,700 10.29 10.29
10-09-08 10.26 10.55 9.96 184,400 10.35 10.35
Date Open High Low Vol Cls adjCls
10-09-07 10.71 10.81 10.10 159,400 10.18 10.18
10-09-03 10.50 10.80 10.47 167,500 10.74 10.74
10-09-02 10.07 10.42 9.94 208,300 10.37 10.37
10-09-01 9.68 10.15 9.51 235,400 10.14 10.14
10-08-31 9.59 9.63 9.40 386,300 9.47 9.47
10-08-30 9.79 10.13 9.60 218,000 9.60 9.60
10-08-27 9.79 9.90 9.41 172,000 9.82 9.82
10-08-26 10.15 10.29 9.56 118,900 9.60 9.60
10-08-25 9.43 10.15 9.30 197,000 10.12 10.12
Date Open High Low Vol Cls adjCls
10-08-24 9.51 9.76 9.25 137,000 9.50 9.50
10-08-23 10.03 10.12 9.56 194,100 9.60 9.60
10-08-20 9.96 9.99 9.47 359,600 9.91 9.91
10-08-19 10.54 10.63 9.97 170,000 10.05 10.05
10-08-18 10.69 10.77 10.40 173,700 10.63 10.63
10-08-17 10.55 10.79 10.42 217,900 10.68 10.68
10-08-16 10.54 10.79 10.24 203,300 10.36 10.36
10-08-13 10.88 11.01 10.65 174,700 10.67 10.67
10-08-12 11.18 11.39 10.86 277,500 10.93 10.93
Date Open High Low Vol Cls adjCls
10-08-11 11.72 11.74 11.18 403,800 11.47 11.47
10-08-10 12.15 12.18 11.81 150,200 11.86 11.86
10-08-09 12.20 12.53 11.95 338,700 12.38 12.38
10-08-06 12.04 12.24 11.56 219,000 12.11 12.11
10-08-05 12.26 12.37 12.15 183,800 12.26 12.26
10-08-04 12.22 12.49 12.15 212,400 12.36 12.36
10-08-03 12.05 12.33 11.76 318,400 12.09 12.09
10-08-02 12.92 12.99 12.00 552,400 12.15 12.15
10-07-30 12.52 13.25 12.41 318,400 12.73 12.73
Date Open High Low Vol Cls adjCls
10-07-29 12.75 13.57 12.42 901,300 12.75 12.75
10-07-28 10.82 10.95 10.64 173,900 10.83 10.83
10-07-27 10.96 11.12 10.76 223,600 10.91 10.91
10-07-26 10.44 10.89 10.27 375,600 10.88 10.88
10-07-23 10.00 10.45 9.86 152,700 10.43 10.43
10-07-22 9.61 10.06 9.41 202,100 10.04 10.04
10-07-21 9.60 9.74 9.38 83,900 9.40 9.40
10-07-20 9.21 9.55 9.07 116,500 9.53 9.53
10-07-19 9.52 9.60 9.22 134,800 9.40 9.40
Date Open High Low Vol Cls adjCls
10-07-16 9.55 9.78 9.39 293,600 9.50 9.50
10-07-15 9.67 9.82 9.39 243,400 9.68 9.68
10-07-14 9.39 9.71 9.24 153,300 9.63 9.63
10-07-13 8.86 9.36 8.86 183,700 9.33 9.33
10-07-12 9.00 9.13 8.67 176,000 8.73 8.73
10-07-09 9.01 9.21 8.88 128,600 9.07 9.07
10-07-08 9.01 9.10 8.85 170,300 9.01 9.01
10-07-07 8.55 8.87 8.50 163,000 8.86 8.86
10-07-06 8.66 8.86 8.43 212,100 8.53 8.53
Date Open High Low Vol Cls adjCls
10-07-02 8.87 8.87 8.41 174,900 8.47 8.47
10-07-01 9.05 9.05 8.47 179,600 8.77 8.77
10-06-30 9.13 9.38 8.90 195,200 9.06 9.06
10-06-29 9.54 9.65 9.04 197,600 9.16 9.16
10-06-28 9.55 9.93 9.41 182,900 9.76 9.76
10-06-25 9.25 9.56 9.10 723,900 9.56 9.56
10-06-24 9.25 9.32 8.95 166,200 9.21 9.21
10-06-23 9.49 9.64 9.22 176,200 9.33 9.33
10-06-22 9.88 9.95 9.53 91,300 9.54 9.54
Date Open High Low Vol Cls adjCls
10-06-21 10.08 10.23 9.75 163,500 9.80 9.80
10-06-18 9.74 9.97 9.60 345,000 9.87 9.87
10-06-17 9.99 10.00 9.59 152,600 9.66 9.66
10-06-16 9.80 10.00 9.60 214,300 9.89 9.89
10-06-15 9.46 9.99 9.46 208,400 9.92 9.92
10-06-14 9.23 9.61 9.07 263,200 9.39 9.39
10-06-11 8.77 9.22 8.77 184,000 9.17 9.17
10-06-10 9.02 9.16 8.70 428,400 8.92 8.92
10-06-09 8.96 9.11 8.68 235,000 8.80 8.80
Date Open High Low Vol Cls adjCls
10-06-08 8.71 9.08 8.30 413,600 8.88 8.88
10-06-07 9.54 9.58 8.66 340,600 8.68 8.68
10-06-04 10.04 10.15 9.46 332,900 9.50 9.50
10-06-03 10.39 10.60 10.08 143,400 10.39 10.39
10-06-02 9.91 10.36 9.80 159,000 10.30 10.30
10-06-01 10.27 10.90 9.84 200,200 9.86 9.86
10-05-28 10.59 10.59 10.09 266,000 10.38 10.38
10-05-27 10.39 10.72 10.11 250,600 10.67 10.67
10-05-26 9.88 10.45 9.85 320,700 10.03 10.03
Date Open High Low Vol Cls adjCls
10-05-25 9.49 9.91 9.24 287,000 9.83 9.83
10-05-24 9.84 9.95 9.63 163,400 9.71 9.71
10-05-21 9.79 10.18 9.66 358,800 9.89 9.89
10-05-20 10.56 10.75 9.94 284,500 9.95 9.95
10-05-19 11.00 11.24 10.58 212,800 10.82 10.82
10-05-18 11.77 11.86 11.01 102,800 11.07 11.07
10-05-17 11.41 11.86 11.06 197,600 11.58 11.58
10-05-14 12.07 12.07 11.04 201,100 11.36 11.36
10-05-13 11.99 12.29 11.86 148,900 12.17 12.17
Date Open High Low Vol Cls adjCls
10-05-12 11.76 12.26 11.61 164,300 12.08 12.08
10-05-11 11.52 12.39 11.46 219,700 11.75 11.75
10-05-10 11.21 11.82 11.21 239,500 11.79 11.79
10-05-07 11.14 11.72 10.47 245,900 10.73 10.73
10-05-06 11.83 12.10 8.69 428,800 11.12 11.12
10-05-05 12.48 12.48 11.92 168,300 11.97 11.97
10-05-04 12.69 12.96 12.23 200,400 12.58 12.58
10-05-03 11.94 12.92 11.90 262,800 12.90 12.90
10-04-30 12.99 13.16 11.78 371,000 11.83 11.83
Date Open High Low Vol Cls adjCls
10-04-29 13.90 13.90 12.29 580,800 12.98 12.98
10-04-28 13.75 14.15 13.60 198,000 13.92 13.92
10-04-27 13.82 14.20 13.54 353,700 13.59 13.59
10-04-26 13.91 14.15 13.70 110,500 13.77 13.77
10-04-23 13.93 14.00 13.65 91,800 13.99 13.99
10-04-22 13.66 14.00 13.50 73,300 13.97 13.97
10-04-21 13.66 13.87 13.42 91,200 13.87 13.87
10-04-20 13.61 13.85 13.47 84,900 13.68 13.68
10-04-19 13.87 13.93 13.15 140,100 13.50 13.50
Date Open High Low Vol Cls adjCls
10-04-16 14.17 14.27 13.71 152,700 13.91 13.91
10-04-15 14.48 14.48 14.09 93,200 14.19 14.19
10-04-14 13.61 14.47 13.60 224,500 14.47 14.47
10-04-13 13.30 13.61 13.27 248,700 13.58 13.58
10-04-12 13.05 13.49 12.86 183,400 13.36 13.36
10-04-09 12.95 13.05 12.77 109,500 13.00 13.00
10-04-08 12.94 13.05 12.69 125,800 12.92 12.92
10-04-07 12.93 13.01 12.84 136,500 12.97 12.97
10-04-06 12.72 13.13 12.64 117,700 12.99 12.99
Date Open High Low Vol Cls adjCls
10-04-05 12.50 12.80 12.42 150,600 12.77 12.77
10-04-01 12.56 12.63 12.27 140,000 12.48 12.48
10-03-31 12.31 12.61 12.31 245,100 12.47 12.47
10-03-30 12.05 12.46 11.96 146,500 12.41 12.41
10-03-29 11.86 12.05 11.84 111,700 12.02 12.02
10-03-26 11.81 12.02 11.74 108,800 11.86 11.86
10-03-25 11.78 12.05 11.62 197,200 11.72 11.72
10-03-24 11.78 11.88 11.63 118,500 11.74 11.74
10-03-23 11.70 11.94 11.47 95,700 11.88 11.88
Date Open High Low Vol Cls adjCls
10-03-22 11.50 11.82 11.50 116,200 11.70 11.70
10-03-19 11.90 11.90 11.50 227,900 11.56 11.56
10-03-18 11.64 11.99 11.61 101,700 11.82 11.82
10-03-17 11.72 11.94 11.59 76,400 11.68 11.68
10-03-16 12.00 12.00 11.55 151,500 11.73 11.73
10-03-15 11.63 12.01 11.57 171,900 11.98 11.98
10-03-12 11.66 11.87 11.37 216,700 11.69 11.69
10-03-11 11.35 11.94 11.35 280,000 11.57 11.57
10-03-10 11.27 11.38 11.16 130,700 11.32 11.32
Date Open High Low Vol Cls adjCls
10-03-09 11.22 11.41 11.01 164,700 11.30 11.30
10-03-08 11.30 11.34 11.00 208,600 11.30 11.30
10-03-05 11.32 11.33 11.17 164,800 11.28 11.28
10-03-04 11.22 11.36 11.04 156,500 11.30 11.30
10-03-03 11.27 11.37 11.15 167,100 11.18 11.18
10-03-02 10.77 11.37 10.72 308,600 11.21 11.21
10-03-01 10.62 10.79 10.51 217,400 10.70 10.70
10-02-26 10.64 10.65 10.32 191,700 10.54 10.54
10-02-25 10.31 10.61 10.27 135,200 10.60 10.60
Date Open High Low Vol Cls adjCls
10-02-24 10.57 10.70 10.44 148,500 10.48 10.48
10-02-23 10.76 10.77 10.45 119,900 10.50 10.50
10-02-22 10.39 10.80 10.37 177,300 10.75 10.75
10-02-19 10.39 10.42 10.31 106,000 10.32 10.32
10-02-18 10.37 10.44 10.18 127,000 10.40 10.40
10-02-17 10.57 10.57 10.35 149,800 10.41 10.41
10-02-16 10.32 10.56 10.19 176,200 10.50 10.50
10-02-12 10.01 10.31 9.62 187,100 10.30 10.30
10-02-11 9.50 10.12 9.30 309,900 10.12 10.12
Date Open High Low Vol Cls adjCls
10-02-10 9.43 9.54 9.14 153,200 9.52 9.52
10-02-09 9.43 9.54 9.18 125,400 9.51 9.51
10-02-08 9.49 9.54 9.28 178,800 9.31 9.31
10-02-05 9.29 9.55 9.25 205,500 9.47 9.47
10-02-04 9.36 9.66 9.19 508,700 9.31 9.31
10-02-03 9.03 9.27 8.73 247,700 8.84 8.84
10-02-02 8.67 9.23 8.54 356,800 9.12 9.12
10-02-01 8.53 8.68 8.40 98,400 8.64 8.64
10-01-29 7.89 8.69 7.89 431,000 8.51 8.51
Date Open High Low Vol Cls adjCls
10-01-28 8.09 8.10 7.74 106,400 7.87 7.87
10-01-27 7.98 8.14 7.90 71,700 8.09 8.09
10-01-26 8.08 8.17 7.97 145,200 7.98 7.98
10-01-25 8.32 8.40 8.01 130,800 8.14 8.14
10-01-22 8.53 8.62 8.18 104,500 8.25 8.25
10-01-21 8.81 8.90 8.50 121,700 8.55 8.55
10-01-20 8.96 9.00 8.51 141,500 8.77 8.77
10-01-19 8.72 9.09 8.71 141,400 9.01 9.01
10-01-15 9.01 9.02 8.51 258,100 8.73 8.73
Date Open High Low Vol Cls adjCls
10-01-14 8.99 9.17 8.88 110,300 8.97 8.97
10-01-13 9.16 9.24 8.91 174,400 8.99 8.99
10-01-12 9.20 9.53 9.07 85,200 9.14 9.14
10-01-11 9.41 9.54 9.14 93,000 9.31 9.31
10-01-08 9.25 9.35 9.10 105,000 9.31 9.31
10-01-07 9.23 9.34 9.00 158,100 9.30 9.30
10-01-06 9.25 9.38 9.17 199,500 9.27 9.27
10-01-05 9.45 9.50 9.07 106,900 9.29 9.29
10-01-04 9.36 9.60 9.21 134,100 9.45 9.45
Date Open High Low Vol Cls adjCls
09-12-31 9.46 9.60 9.19 126,200 9.19 9.19
09-12-30 9.37 9.59 9.18 121,600 9.46 9.46
09-12-29 9.34 9.53 9.24 70,900 9.48 9.48
09-12-28 9.56 9.63 9.13 137,200 9.29 9.29
09-12-24 9.50 9.53 9.29 47,000 9.40 9.40
09-12-23 9.49 9.66 9.33 322,300 9.42 9.42
09-12-22 9.00 9.10 8.84 121,100 9.05 9.05
09-12-21 8.87 9.00 8.70 233,400 9.00 9.00
09-12-18 8.74 8.85 8.59 545,200 8.85 8.85
Date Open High Low Vol Cls adjCls
09-12-17 8.35 8.70 8.32 257,000 8.68 8.68
09-12-16 8.32 8.43 8.13 183,500 8.39 8.39
09-12-15 8.24 8.54 8.02 263,600 8.22 8.22
09-12-14 8.18 8.29 8.00 76,700 8.29 8.29
09-12-11 8.18 8.24 7.97 71,400 8.16 8.16
09-12-10 8.11 8.23 8.02 125,900 8.16 8.16
09-12-09 8.07 8.10 7.93 71,300 8.10 8.10
09-12-08 8.06 8.14 8.01 93,300 8.06 8.06
09-12-07 8.01 8.11 7.88 97,400 8.10 8.10
Date Open High Low Vol Cls adjCls
09-12-04 7.81 8.04 7.73 129,100 8.04 8.04
09-12-03 8.01 8.19 7.60 78,600 7.63 7.63
09-12-02 7.51 7.97 7.51 138,600 7.95 7.95
09-12-01 7.41 7.57 7.33 152,100 7.53 7.53
09-11-30 7.43 7.54 7.08 168,200 7.31 7.31
09-11-27 7.60 7.77 7.43 69,800 7.43 7.43
09-11-25 7.87 8.02 7.78 70,900 7.80 7.80
09-11-24 8.01 8.20 7.70 93,100 7.80 7.80
09-11-23 8.02 8.48 7.93 166,900 8.03 8.03
Date Open High Low Vol Cls adjCls
09-11-20 7.84 8.09 7.84 145,600 7.94 7.94
09-11-19 8.02 8.02 7.65 120,500 7.88 7.88
09-11-18 8.03 8.12 7.84 109,600 8.07 8.07
09-11-17 7.93 8.10 7.73 111,200 8.05 8.05
09-11-16 7.70 8.08 7.70 179,200 8.00 8.00
09-11-13 7.89 7.98 7.49 149,300 7.61 7.61
09-11-12 7.99 8.18 7.75 113,900 7.88 7.88
09-11-11 8.09 8.10 7.97 89,400 8.03 8.03
09-11-10 7.99 8.20 7.91 74,600 7.98 7.98
Date Open High Low Vol Cls adjCls
09-11-09 8.13 8.21 7.75 144,100 8.02 8.02
09-11-06 8.02 8.21 7.91 76,400 8.07 8.07
09-11-05 7.32 8.17 7.32 118,000 8.15 8.15
09-11-04 7.41 7.54 7.20 94,100 7.23 7.23
09-11-03 7.30 7.44 7.18 100,300 7.37 7.37
09-11-02 7.42 7.62 7.15 146,800 7.34 7.34
09-10-30 7.83 7.90 7.26 173,900 7.44 7.44
09-10-29 8.21 8.43 7.80 215,500 7.89 7.89
09-10-28 7.86 8.01 7.43 171,000 7.47 7.47
Date Open High Low Vol Cls adjCls
09-10-27 8.00 8.25 7.85 87,100 7.85 7.85
09-10-26 8.20 8.43 7.97 111,500 7.98 7.98
09-10-23 8.64 8.82 8.12 113,000 8.18 8.18
09-10-22 8.31 8.63 8.09 106,700 8.58 8.58
09-10-21 8.70 8.83 8.24 113,400 8.30 8.30
09-10-20 8.79 8.79 8.58 58,100 8.70 8.70
09-10-19 8.67 8.88 8.45 83,400 8.75 8.75
09-10-16 8.74 8.74 8.30 112,700 8.61 8.61
09-10-15 8.98 8.98 8.69 92,900 8.84 8.84
Date Open High Low Vol Cls adjCls
09-10-14 9.03 9.13 8.84 141,400 9.03 9.03
09-10-13 8.95 9.01 8.83 65,000 8.93 8.93
09-10-12 9.03 9.07 8.94 98,500 8.99 8.99
09-10-09 9.13 9.24 8.93 168,100 9.00 9.00
09-10-08 9.23 9.38 8.97 231,300 9.11 9.11
09-10-07 8.96 9.22 8.75 89,800 9.16 9.16
09-10-06 8.65 9.02 8.37 99,000 9.01 9.01
09-10-05 8.17 8.68 8.12 169,000 8.62 8.62
09-10-02 8.24 8.62 8.11 157,500 8.13 8.13
Date Open High Low Vol Cls adjCls
09-10-01 8.73 8.77 8.24 75,500 8.29 8.29
09-09-30 8.77 8.99 8.38 145,900 8.76 8.76
09-09-29 8.90 8.90 8.61 65,000 8.79 8.79
09-09-28 8.79 9.20 8.71 68,400 8.92 8.92
09-09-25 8.72 8.79 8.65 69,200 8.71 8.71
09-09-24 9.22 9.32 8.66 89,000 8.78 8.78
09-09-23 9.13 9.46 8.99 101,900 9.21 9.21
09-09-22 9.10 9.21 8.72 102,800 9.13 9.13
09-09-21 8.92 9.11 8.86 84,800 9.00 9.00
Date Open High Low Vol Cls adjCls
09-09-18 8.99 9.18 8.94 158,900 9.00 9.00
09-09-17 9.17 9.18 8.88 66,900 8.97 8.97
09-09-16 9.14 9.25 8.96 66,900 9.18 9.18
09-09-15 8.77 9.10 8.69 98,000 9.07 9.07
09-09-14 8.53 8.85 8.34 60,700 8.81 8.81
09-09-11 8.51 8.68 8.22 83,400 8.64 8.64
09-09-10 8.41 8.53 8.09 91,100 8.52 8.52
09-09-09 8.26 8.50 8.23 68,000 8.44 8.44
09-09-08 8.28 8.50 8.02 153,200 8.26 8.26
Date Open High Low Vol Cls adjCls
09-09-04 8.02 8.28 7.71 92,600 8.21 8.21
09-09-03 8.00 8.26 7.87 114,900 8.00 8.00
09-09-02 7.44 8.25 7.44 215,300 7.98 7.98
09-09-01 7.05 7.86 7.05 197,700 7.43 7.43
09-08-31 7.50 7.60 7.04 162,900 7.09 7.09
09-08-28 7.86 8.00 7.50 115,600 7.56 7.56
09-08-27 7.78 7.94 7.56 46,600 7.82 7.82
09-08-26 7.53 7.82 7.52 137,900 7.79 7.79
09-08-25 7.56 7.68 7.54 94,600 7.56 7.56
Date Open High Low Vol Cls adjCls
09-08-24 7.49 7.70 7.35 81,700 7.50 7.50
09-08-21 7.81 7.81 7.45 201,000 7.49 7.49
09-08-20 7.51 7.71 7.42 85,100 7.71 7.71
09-08-19 7.61 7.69 7.38 99,700 7.51 7.51
09-08-18 7.31 7.81 7.24 119,900 7.69 7.69
09-08-17 7.35 7.56 7.25 183,100 7.30 7.30
09-08-14 7.45 7.61 7.25 130,600 7.50 7.50
09-08-13 7.23 7.68 7.23 50,400 7.44 7.44
09-08-12 7.14 7.66 7.14 195,800 7.19 7.19
Date Open High Low Vol Cls adjCls
09-08-11 7.23 7.54 7.00 79,200 7.11 7.11
09-08-10 7.59 7.86 7.22 178,800 7.23 7.23
09-08-07 7.61 7.85 7.49 214,800 7.68 7.68
09-08-06 7.82 7.85 7.39 220,400 7.46 7.46
09-08-05 7.49 7.49 6.80 180,500 7.19 7.19
09-08-04 7.42 7.56 7.32 71,400 7.51 7.51
09-08-03 7.44 7.68 7.21 157,500 7.56 7.56
09-07-31 7.68 7.84 7.38 174,200 7.39 7.39
09-07-30 7.37 7.87 7.29 114,600 7.74 7.74
Date Open High Low Vol Cls adjCls
09-07-29 7.06 7.49 6.94 153,700 7.29 7.29
09-07-28 7.20 7.38 6.84 115,100 7.15 7.15
09-07-27 7.35 7.38 7.14 68,500 7.27 7.27
09-07-24 7.61 7.62 7.18 154,100 7.40 7.40
09-07-23 6.72 7.71 6.62 292,600 7.68 7.68
09-07-22 6.28 6.76 6.28 146,600 6.74 6.74
09-07-21 6.69 6.70 6.28 106,500 6.38 6.38
09-07-20 6.65 6.86 6.54 122,100 6.66 6.66
09-07-17 6.56 6.67 6.35 81,400 6.59 6.59
Date Open High Low Vol Cls adjCls
09-07-16 6.25 6.58 6.18 60,900 6.54 6.54
09-07-15 5.98 6.31 5.79 139,300 6.31 6.31
09-07-14 5.57 5.96 5.57 84,100 5.91 5.91
09-07-13 5.44 5.60 5.24 94,000 5.59 5.59
09-07-10 5.28 5.50 5.23 87,100 5.43 5.43
09-07-09 5.31 5.54 5.31 138,600 5.33 5.33
09-07-08 5.34 5.45 5.19 150,200 5.27 5.27
09-07-07 5.39 5.48 5.25 163,400 5.31 5.31
09-07-06 5.48 5.52 5.24 121,500 5.40 5.40
Date Open High Low Vol Cls adjCls
09-07-02 5.72 5.78 5.37 203,400 5.49 5.49
09-07-01 5.82 5.99 5.79 136,200 5.84 5.84
09-06-30 5.80 5.88 5.60 193,500 5.79 5.79
09-06-29 6.00 6.10 5.68 145,200 5.73 5.73
09-06-26 5.87 6.15 5.87 447,200 6.00 6.00
09-06-25 5.62 5.92 5.62 113,900 5.91 5.91
09-06-24 5.83 5.90 5.64 125,800 5.67 5.67
09-06-23 5.95 5.96 5.74 154,600 5.76 5.76
09-06-22 6.24 6.36 5.91 228,700 5.92 5.92
Date Open High Low Vol Cls adjCls
09-06-19 6.55 6.59 6.30 331,400 6.31 6.31
09-06-18 6.26 6.50 6.19 122,800 6.43 6.43
09-06-17 6.17 6.34 6.15 60,400 6.28 6.28
09-06-16 6.35 6.51 6.12 86,700 6.15 6.15
09-06-15 6.58 6.58 6.21 156,400 6.31 6.31
09-06-12 6.60 6.75 6.43 91,900 6.75 6.75
09-06-11 6.55 6.88 6.55 153,100 6.64 6.64
09-06-10 6.53 6.64 6.36 193,100 6.61 6.61
09-06-09 6.56 6.66 6.41 81,200 6.49 6.49
Date Open High Low Vol Cls adjCls
09-06-08 6.65 6.71 6.46 100,200 6.54 6.54
09-06-05 6.65 6.84 6.61 126,200 6.70 6.70
09-06-04 6.07 6.59 6.06 241,700 6.57 6.57
09-06-03 5.77 6.07 5.77 166,200 6.05 6.05
09-06-02 5.88 6.00 5.81 231,000 5.84 5.84
09-06-01 5.94 6.07 5.87 269,400 5.93 5.93
09-05-29 5.81 5.89 5.57 217,100 5.84 5.84
09-05-28 5.86 5.94 5.56 106,500 5.81 5.81
09-05-27 5.89 6.11 5.72 135,100 5.83 5.83
Date Open High Low Vol Cls adjCls
09-05-26 5.70 6.00 5.66 115,100 5.95 5.95
09-05-22 5.70 6.12 5.68 89,000 5.76 5.76
09-05-21 5.61 5.83 5.52 112,500 5.68 5.68
09-05-20 5.59 5.95 5.59 132,100 5.67 5.67
09-05-19 5.63 5.82 5.41 114,000 5.56 5.56
09-05-18 5.40 5.72 5.22 128,900 5.70 5.70
09-05-15 5.31 5.40 5.01 163,500 5.16 5.16
09-05-14 5.23 5.47 5.06 146,800 5.32 5.32
09-05-13 5.56 5.63 5.18 264,600 5.19 5.19
Date Open High Low Vol Cls adjCls
09-05-12 5.72 5.72 5.50 139,600 5.60 5.60
09-05-11 5.50 5.75 5.50 155,500 5.70 5.70
09-05-08 5.27 5.89 5.27 199,800 5.64 5.64
09-05-07 5.35 5.40 5.03 124,900 5.18 5.18
09-05-06 5.23 5.45 5.12 188,400 5.32 5.32
09-05-05 5.23 5.40 5.07 157,200 5.18 5.18
09-05-04 5.11 5.29 5.05 226,200 5.29 5.29
09-05-01 5.10 5.22 4.99 114,600 5.06 5.06
09-04-30 5.24 5.28 4.98 236,900 4.99 4.99
Date Open High Low Vol Cls adjCls
09-04-29 4.83 5.25 4.79 199,000 5.24 5.24
09-04-28 4.64 4.99 4.64 86,700 4.80 4.80
09-04-27 4.75 4.91 4.61 172,800 4.69 4.69
09-04-24 4.77 4.97 4.66 170,900 4.86 4.86
09-04-23 5.05 5.20 4.64 145,000 4.73 4.73
09-04-22 5.13 5.32 5.02 153,200 5.06 5.06
09-04-21 4.71 5.22 4.71 125,600 5.21 5.21
09-04-20 5.13 5.13 4.70 138,700 4.74 4.74
09-04-17 5.35 5.39 5.14 117,400 5.34 5.34
Date Open High Low Vol Cls adjCls
09-04-16 4.98 5.36 4.90 128,200 5.32 5.32
09-04-15 4.78 4.92 4.69 109,500 4.92 4.92
09-04-14 4.95 5.03 4.80 116,700 4.83 4.83
09-04-13 5.12 5.12 4.90 91,400 5.04 5.04
09-04-09 4.93 5.22 4.81 140,900 5.20 5.20
09-04-08 4.63 4.81 4.56 81,100 4.81 4.81
09-04-07 4.96 5.04 4.59 123,900 4.61 4.61
09-04-06 5.10 5.13 4.82 180,100 5.01 5.01
09-04-03 4.89 5.19 4.72 150,200 5.18 5.18
Date Open High Low Vol Cls adjCls
09-04-02 4.64 4.92 4.47 282,300 4.92 4.92
09-04-01 4.36 4.63 4.18 161,000 4.52 4.52
09-03-31 4.51 4.53 4.34 203,400 4.42 4.42
09-03-30 4.75 4.93 4.36 151,600 4.44 4.44
09-03-27 4.83 5.05 4.76 188,100 4.87 4.87
09-03-26 4.64 4.97 4.64 235,400 4.90 4.90
09-03-25 4.58 4.71 4.28 179,900 4.59 4.59
09-03-24 4.42 4.57 4.36 151,500 4.41 4.41
09-03-23 4.31 4.49 4.13 310,100 4.47 4.47
Date Open High Low Vol Cls adjCls
09-03-20 4.34 4.45 4.14 196,200 4.18 4.18
09-03-19 4.38 4.38 4.20 197,600 4.30 4.30
09-03-18 4.15 4.38 4.04 162,300 4.34 4.34
09-03-17 4.01 4.16 3.95 144,000 4.16 4.16
09-03-16 3.88 4.04 3.76 150,400 4.01 4.01
09-03-13 3.85 4.13 3.82 112,200 3.88 3.88
09-03-12 3.33 3.85 3.23 168,700 3.84 3.84
09-03-11 3.39 3.58 3.34 197,200 3.36 3.36
09-03-10 3.32 3.55 3.21 204,800 3.38 3.38
Date Open High Low Vol Cls adjCls
09-03-09 3.15 3.28 2.97 224,000 3.23 3.23
09-03-06 3.12 3.21 2.93 183,500 3.19 3.19
09-03-05 3.49 3.58 3.11 140,500 3.12 3.12
09-03-04 3.43 3.67 3.43 107,700 3.58 3.58
09-03-03 3.66 3.78 3.46 182,200 3.46 3.46
09-03-02 3.94 3.94 3.60 126,500 3.62 3.62
09-02-27 4.00 4.18 3.88 191,200 4.02 4.02
09-02-26 4.14 4.30 4.04 113,400 4.04 4.04
09-02-25 4.44 4.44 4.09 115,900 4.12 4.12
Date Open High Low Vol Cls adjCls
09-02-24 4.16 4.50 4.09 113,900 4.46 4.46
09-02-23 4.30 4.47 4.16 149,800 4.16 4.16
09-02-20 4.37 4.46 4.27 191,500 4.29 4.29
09-02-19 4.67 4.73 4.41 102,700 4.44 4.44
09-02-18 4.69 4.74 4.34 160,100 4.60 4.60
09-02-17 5.01 5.03 4.60 214,200 4.65 4.65
09-02-13 5.14 5.26 5.03 135,800 5.11 5.11
09-02-12 5.12 5.29 5.02 136,200 5.14 5.14
09-02-11 5.37 5.37 5.15 72,400 5.19 5.19
Date Open High Low Vol Cls adjCls
09-02-10 5.62 5.87 5.35 165,700 5.36 5.36
09-02-09 5.87 6.03 5.54 92,600 5.66 5.66
09-02-06 5.41 6.08 5.36 372,200 5.92 5.92
09-02-05 5.22 5.72 5.22 127,400 5.43 5.43
09-02-04 5.44 5.50 4.82 234,800 5.26 5.26
09-02-03 5.63 5.71 5.41 98,000 5.47 5.47
09-02-02 5.32 5.73 5.32 137,000 5.60 5.60
09-01-30 5.44 5.49 5.33 106,000 5.35 5.35
09-01-29 5.71 5.72 5.35 93,300 5.40 5.40
Date Open High Low Vol Cls adjCls
09-01-28 5.47 5.87 5.34 108,900 5.76 5.76
09-01-27 5.25 5.53 5.17 90,900 5.40 5.40
09-01-26 5.18 5.41 5.11 87,900 5.25 5.25
09-01-23 5.02 5.37 5.02 94,500 5.19 5.19
09-01-22 5.05 5.24 5.00 103,000 5.12 5.12
09-01-21 5.27 5.31 4.97 154,200 5.18 5.18
09-01-20 5.78 5.88 5.21 231,800 5.22 5.22
09-01-16 5.74 5.94 5.50 139,100 5.87 5.87
09-01-15 5.62 5.68 5.24 123,300 5.65 5.65
Date Open High Low Vol Cls adjCls
09-01-14 5.89 5.89 5.59 79,800 5.62 5.62
09-01-13 5.86 6.00 5.75 136,800 5.98 5.98
09-01-12 5.86 6.01 5.74 169,700 5.89 5.89
09-01-09 6.26 6.26 5.90 176,500 5.91 5.91
09-01-08 6.14 6.31 6.06 180,400 6.28 6.28
09-01-07 6.41 6.47 6.12 118,800 6.23 6.23
09-01-06 6.32 6.60 6.19 243,600 6.51 6.51
09-01-05 6.59 6.59 6.16 252,800 6.29 6.29
09-01-02 6.79 6.79 6.35 210,900 6.59 6.59
Date Open High Low Vol Cls adjCls
08-12-31 6.00 6.85 5.81 511,500 6.78 6.78
08-12-30 6.47 6.53 5.98 297,300 6.00 6.00
08-12-29 6.28 6.48 6.15 161,300 6.43 6.43
08-12-26 6.36 6.40 6.20 82,100 6.31 6.31
08-12-24 6.33 6.54 6.25 62,000 6.36 6.36
08-12-23 6.58 6.72 6.27 168,600 6.34 6.34
08-12-22 6.38 6.52 6.13 193,200 6.52 6.52
08-12-19 6.67 6.67 6.16 445,200 6.38 6.38
08-12-18 6.90 6.90 6.35 151,700 6.43 6.43
Date Open High Low Vol Cls adjCls
08-12-17 6.58 6.98 6.58 205,200 6.88 6.88
08-12-16 6.39 6.86 6.39 224,100 6.71 6.71
08-12-15 6.45 6.55 6.00 221,500 6.27 6.27
08-12-12 6.06 6.41 5.79 216,600 6.40 6.40
08-12-11 6.37 6.69 6.00 177,200 6.18 6.18
08-12-10 6.27 6.75 6.27 139,200 6.46 6.46
08-12-09 5.96 6.61 5.84 280,800 6.19 6.19
08-12-08 5.93 6.18 5.65 229,600 6.03 6.03
08-12-05 5.64 5.81 5.43 236,700 5.79 5.79
Date Open High Low Vol Cls adjCls
08-12-04 5.54 5.89 5.54 198,700 5.73 5.73
08-12-03 5.24 5.81 4.98 303,800 5.62 5.62
08-12-02 5.01 5.37 4.81 344,300 5.37 5.37
08-12-01 5.61 5.64 4.85 271,400 4.91 4.91
08-11-28 5.98 6.10 5.73 113,300 5.81 5.81
08-11-26 5.37 6.03 5.23 198,700 5.95 5.95
08-11-25 5.48 5.53 5.22 202,100 5.51 5.51
08-11-24 5.38 5.61 5.03 539,100 5.41 5.41
08-11-21 5.35 5.35 4.88 378,100 5.32 5.32
Date Open High Low Vol Cls adjCls
08-11-20 5.68 5.72 5.24 453,800 5.28 5.28
08-11-19 5.78 6.08 5.63 544,100 5.74 5.74
08-11-18 5.58 5.90 5.50 242,300 5.80 5.80
08-11-17 5.60 5.73 5.34 131,100 5.58 5.58
08-11-14 5.89 6.02 5.55 297,800 5.65 5.65
08-11-13 5.57 6.08 5.22 280,400 5.99 5.99
08-11-12 6.12 6.36 5.53 226,300 5.56 5.56
08-11-11 6.13 6.46 6.02 193,100 6.19 6.19
08-11-10 6.58 6.71 6.06 314,400 6.17 6.17
Date Open High Low Vol Cls adjCls
08-11-07 6.41 6.53 6.24 146,400 6.46 6.46
08-11-06 6.77 6.79 6.35 167,100 6.38 6.38
08-11-05 7.03 7.24 6.76 139,200 6.83 6.83
08-11-04 7.37 7.47 7.01 125,000 7.12 7.12
08-11-03 7.07 7.47 7.02 203,000 7.30 7.30
08-10-31 7.25 7.44 6.79 351,500 7.19 7.19
08-10-30 6.64 7.25 6.46 314,400 7.25 7.25
08-10-29 6.22 6.75 5.76 260,200 6.53 6.53
08-10-28 5.77 6.43 5.46 268,800 6.22 6.22
Date Open High Low Vol Cls adjCls
08-10-27 6.03 6.19 5.52 181,700 5.56 5.56
08-10-24 6.15 6.44 6.07 220,700 6.07 6.07
08-10-23 6.77 6.99 6.37 225,600 6.50 6.50
08-10-22 7.12 7.19 6.67 255,500 6.75 6.75
08-10-21 7.51 7.64 7.21 156,900 7.28 7.28
08-10-20 7.88 7.88 7.39 192,000 7.60 7.60
08-10-17 7.39 8.11 7.18 244,200 7.81 7.81
08-10-16 7.49 7.91 7.02 256,800 7.71 7.71
08-10-15 8.00 8.21 7.39 184,100 7.44 7.44
Date Open High Low Vol Cls adjCls
08-10-14 7.91 8.34 7.74 330,900 8.10 8.10
08-10-13 7.13 7.82 7.10 278,700 7.82 7.82
08-10-10 6.80 7.00 6.30 325,000 6.88 6.88
08-10-09 7.75 8.09 6.84 321,700 7.00 7.00
08-10-08 8.05 8.34 7.69 294,200 7.70 7.70
08-10-07 8.99 9.02 8.15 187,400 8.18 8.18
08-10-06 9.53 9.54 8.19 490,000 9.00 9.00
08-10-03 10.49 10.68 9.67 203,500 9.68 9.68
08-10-02 10.58 10.70 10.27 92,600 10.35 10.35
Date Open High Low Vol Cls adjCls
08-10-01 10.70 10.80 10.58 129,100 10.66 10.66
08-09-30 10.73 10.80 10.51 195,700 10.78 10.78
08-09-29 10.85 11.00 10.50 149,100 10.66 10.66
08-09-26 10.76 11.06 10.63 148,900 11.03 11.03
08-09-25 10.65 11.02 10.64 146,500 10.92 10.92
08-09-24 10.92 11.38 10.56 153,700 10.63 10.63
08-09-23 11.53 11.53 10.85 291,100 10.91 10.91
08-09-22 11.45 11.79 11.06 422,100 11.48 11.48
08-09-19 10.80 11.55 10.60 736,500 11.49 11.49
Date Open High Low Vol Cls adjCls
08-09-18 10.31 10.75 10.12 418,900 10.62 10.62
08-09-17 10.31 10.43 9.86 225,900 10.11 10.11
08-09-16 10.41 10.48 9.78 375,400 10.42 10.42
08-09-15 10.57 10.97 10.53 129,600 10.57 10.57
08-09-12 10.50 10.97 10.40 287,700 10.81 10.81
08-09-11 10.50 10.76 10.36 282,200 10.64 10.64
08-09-10 10.52 10.81 10.46 300,700 10.59 10.59
08-09-09 10.58 10.93 10.40 286,400 10.44 10.44
08-09-08 10.58 10.63 10.33 356,800 10.60 10.60
Date Open High Low Vol Cls adjCls
08-09-05 10.17 10.44 9.91 317,800 10.37 10.37
08-09-04 9.94 10.58 9.92 548,600 10.16 10.16
08-09-03 9.51 10.54 9.51 805,400 9.99 9.99
08-09-02 9.57 9.84 9.25 133,600 9.37 9.37
08-08-29 9.43 9.53 9.24 199,200 9.37 9.37
08-08-28 9.67 9.79 9.32 329,900 9.45 9.45
08-08-27 9.55 9.90 9.35 280,900 9.66 9.66
08-08-26 9.36 9.49 9.25 166,600 9.49 9.49
08-08-25 9.50 9.68 9.24 148,800 9.33 9.33
Date Open High Low Vol Cls adjCls
08-08-22 9.53 9.74 9.38 165,800 9.52 9.52
08-08-21 9.72 9.84 9.45 121,900 9.47 9.47
08-08-20 9.60 9.83 9.49 149,300 9.76 9.76
08-08-19 9.59 9.67 9.45 150,000 9.58 9.58
08-08-18 9.68 9.89 9.55 256,300 9.67 9.67
08-08-15 9.93 10.05 9.78 217,400 9.89 9.89
08-08-14 9.75 9.95 9.72 134,500 9.75 9.75
08-08-13 9.56 9.96 9.55 178,900 9.85 9.85
08-08-12 10.03 10.03 9.63 314,700 9.69 9.69
Date Open High Low Vol Cls adjCls
08-08-11 10.00 10.08 9.79 240,000 10.04 10.04
08-08-08 9.63 10.00 9.59 292,900 9.95 9.95
08-08-07 9.68 9.82 9.57 330,800 9.59 9.59
08-08-06 9.78 9.83 9.50 595,900 9.72 9.72
08-08-05 10.05 10.05 9.68 407,200 9.78 9.78
08-08-04 10.21 10.21 9.70 330,400 10.00 10.00
08-08-01 10.49 10.68 9.99 560,600 10.17 10.17
08-07-31 10.60 11.10 10.12 714,500 10.49 10.49
08-07-30 13.05 13.08 12.58 183,100 12.80 12.80
Date Open High Low Vol Cls adjCls
08-07-29 12.69 13.06 12.62 180,000 12.95 12.95
08-07-28 12.92 12.92 12.41 165,200 12.62 12.62
08-07-25 12.78 13.04 12.50 161,400 13.02 13.02
08-07-24 12.80 12.86 12.56 134,200 12.64 12.64
08-07-23 12.89 12.89 12.33 174,200 12.79 12.79
08-07-22 12.45 12.91 12.29 176,100 12.86 12.86
08-07-21 12.66 12.66 12.34 74,000 12.54 12.54
08-07-18 12.63 12.85 12.36 121,300 12.60 12.60
08-07-17 12.58 12.88 12.17 151,000 12.71 12.71
Date Open High Low Vol Cls adjCls
08-07-16 11.89 12.56 11.76 130,500 12.50 12.50
08-07-15 11.99 12.42 11.77 260,500 11.82 11.82
08-07-14 12.23 12.37 11.90 134,600 12.10 12.10
08-07-11 11.86 12.25 11.67 177,000 12.18 12.18
08-07-10 11.81 12.14 11.70 195,100 11.99 11.99
08-07-09 12.22 12.22 11.62 147,600 11.79 11.79
08-07-08 11.63 12.19 11.63 152,000 12.19 12.19
08-07-07 11.64 11.83 11.54 222,200 11.59 11.59
08-07-03 11.45 11.68 11.28 111,400 11.53 11.53
Date Open High Low Vol Cls adjCls
08-07-02 11.40 11.58 11.19 249,500 11.45 11.45
08-07-01 11.38 11.82 11.27 203,400 11.41 11.41
08-06-30 11.67 12.13 11.38 184,600 11.39 11.39
08-06-27 11.98 12.11 11.64 676,000 11.65 11.65
08-06-26 12.19 12.28 11.94 109,100 12.02 12.02
08-06-25 12.23 12.47 12.20 104,800 12.38 12.38
08-06-24 12.51 12.64 12.06 173,500 12.19 12.19
08-06-23 12.96 13.03 12.50 138,100 12.56 12.56
08-06-20 13.10 13.31 12.66 285,000 12.93 12.93
Date Open High Low Vol Cls adjCls
08-06-19 12.97 13.22 12.81 148,900 13.21 13.21
08-06-18 12.92 12.98 12.78 75,000 12.97 12.97
08-06-17 13.12 13.12 12.80 83,700 12.94 12.94
08-06-16 13.00 13.13 12.87 118,600 13.04 13.04
08-06-13 13.10 13.34 12.98 140,300 13.02 13.02
08-06-12 12.97 13.30 12.61 104,900 12.96 12.96
08-06-11 13.15 13.25 12.66 201,600 12.87 12.87
08-06-10 13.12 13.55 12.78 95,300 13.20 13.20
08-06-09 13.40 13.94 13.08 121,000 13.24 13.24
Date Open High Low Vol Cls adjCls
08-06-06 13.75 13.82 13.37 100,900 13.39 13.39
08-06-05 13.60 13.94 13.56 234,300 13.83 13.83
08-06-04 13.26 13.60 13.18 110,700 13.59 13.59
08-06-03 13.30 13.61 13.15 154,600 13.34 13.34
08-06-02 13.39 13.49 12.96 100,600 13.22 13.22
08-05-30 13.24 13.47 13.06 234,900 13.38 13.38
08-05-29 13.16 13.32 13.08 115,800 13.20 13.20
08-05-28 13.17 13.20 12.85 168,300 13.17 13.17
08-05-27 12.90 13.12 12.79 137,400 13.10 13.10
Date Open High Low Vol Cls adjCls
08-05-23 12.79 13.03 12.69 114,200 12.87 12.87
08-05-22 12.66 13.01 12.47 176,900 12.88 12.88
08-05-21 12.60 12.72 12.37 233,300 12.59 12.59
08-05-20 12.65 12.65 12.30 131,800 12.58 12.58
08-05-19 12.73 12.96 12.66 180,200 12.74 12.74
08-05-16 12.78 12.86 12.41 247,100 12.74 12.74
08-05-15 12.60 12.78 12.43 345,200 12.71 12.71
08-05-14 12.56 12.87 12.53 112,500 12.62 12.62
08-05-13 12.54 12.66 12.33 198,000 12.53 12.53
Date Open High Low Vol Cls adjCls
08-05-12 12.25 12.61 12.21 96,500 12.57 12.57
08-05-09 12.03 12.39 12.01 146,600 12.19 12.19
08-05-08 12.14 12.30 12.01 157,800 12.18 12.18
08-05-07 12.66 12.69 12.04 185,200 12.11 12.11
08-05-06 12.66 12.71 12.45 218,500 12.66 12.66
08-05-05 12.71 12.73 12.37 167,200 12.71 12.71
08-05-02 13.35 13.43 12.55 357,100 12.75 12.75
08-05-01 12.54 13.51 12.54 678,300 13.26 13.26
08-04-30 11.23 11.68 11.08 224,700 11.51 11.51
Date Open High Low Vol Cls adjCls
08-04-29 11.14 11.28 11.04 106,000 11.11 11.11
08-04-28 11.20 11.29 11.04 120,000 11.09 11.09
08-04-25 11.16 11.29 10.79 124,200 11.24 11.24
08-04-24 10.97 11.19 10.93 195,000 11.12 11.12
08-04-23 11.17 11.17 10.90 132,600 10.98 10.98
08-04-22 11.49 11.49 10.87 121,800 11.12 11.12
08-04-21 11.43 11.62 11.25 69,000 11.57 11.57
08-04-18 11.40 11.58 11.21 163,200 11.49 11.49
08-04-17 11.18 11.27 11.11 72,000 11.21 11.21
Date Open High Low Vol Cls adjCls
08-04-16 11.09 11.41 11.06 169,800 11.21 11.21
08-04-15 11.08 11.08 10.86 137,300 11.00 11.00
08-04-14 10.95 11.21 10.88 178,000 11.03 11.03
08-04-11 11.17 11.28 10.88 84,300 10.97 10.97
08-04-10 11.38 11.44 11.14 122,200 11.30 11.30
08-04-09 11.51 11.80 11.25 122,900 11.36 11.36
08-04-08 11.79 11.82 11.43 196,200 11.52 11.52
08-04-07 11.90 12.06 11.81 117,200 11.81 11.81
08-04-04 11.62 11.97 11.45 138,600 11.80 11.80
Date Open High Low Vol Cls adjCls
08-04-03 11.66 11.70 11.51 104,600 11.59 11.59
08-04-02 11.64 11.88 11.60 188,700 11.74 11.74
08-04-01 11.34 11.60 11.21 366,900 11.55 11.55
08-03-31 10.55 11.23 10.47 447,900 11.17 11.17
08-03-28 10.54 10.83 10.51 232,300 10.57 10.57
08-03-27 10.71 10.86 10.53 193,100 10.55 10.55
08-03-26 10.38 10.75 10.28 290,500 10.73 10.73
08-03-25 10.35 10.50 10.26 136,700 10.43 10.43
08-03-24 9.79 10.42 9.78 231,800 10.34 10.34
Date Open High Low Vol Cls adjCls
08-03-20 9.97 9.97 9.55 637,900 9.77 9.77
08-03-19 9.92 10.19 9.66 171,000 9.87 9.87
08-03-18 9.64 9.86 9.36 203,800 9.85 9.85
08-03-17 9.69 9.69 9.34 260,000 9.44 9.44
08-03-14 10.17 10.30 9.70 300,600 9.78 9.78
08-03-13 9.72 10.23 9.72 176,700 10.10 10.10
08-03-12 9.94 10.07 9.54 165,100 9.83 9.83
08-03-11 9.87 10.00 9.64 262,500 9.92 9.92
08-03-10 9.95 10.12 9.51 194,600 9.62 9.62
Date Open High Low Vol Cls adjCls
08-03-07 9.91 10.08 9.85 292,100 9.89 9.89
08-03-06 10.28 10.32 10.01 197,600 10.04 10.04
08-03-05 10.30 10.41 10.19 129,500 10.32 10.32
08-03-04 10.21 10.50 10.09 216,000 10.27 10.27
08-03-03 10.50 10.81 10.20 137,400 10.30 10.30
08-02-29 10.66 10.89 10.41 192,900 10.51 10.51
08-02-28 11.07 11.08 10.67 295,800 10.77 10.77
08-02-27 10.91 11.14 10.88 254,100 11.14 11.14
08-02-26 10.79 11.15 10.79 267,500 11.06 11.06
Date Open High Low Vol Cls adjCls
08-02-25 10.85 11.04 10.83 305,300 10.84 10.84
08-02-22 10.79 10.95 10.61 267,100 10.85 10.85
08-02-21 10.93 11.03 10.75 247,600 10.81 10.81
08-02-20 10.68 10.96 10.67 324,400 10.85 10.85
08-02-19 10.70 10.79 10.62 233,700 10.74 10.74
08-02-15 10.45 10.63 10.29 229,600 10.58 10.58
08-02-14 10.69 10.82 10.50 383,600 10.53 10.53
08-02-13 10.31 10.68 10.22 417,900 10.63 10.63
08-02-12 10.05 10.32 10.05 310,000 10.22 10.22
Date Open High Low Vol Cls adjCls
08-02-11 10.04 10.19 9.90 202,900 10.02 10.02
08-02-08 10.13 10.25 10.00 427,300 10.06 10.06
08-02-07 10.19 10.31 10.08 420,600 10.17 10.17
08-02-06 10.45 10.45 10.15 604,100 10.21 10.21
08-02-05 10.55 10.58 10.41 508,200 10.43 10.43
08-02-04 10.66 10.79 10.54 494,600 10.71 10.71
08-02-01 10.51 10.95 10.51 637,600 10.69 10.69
08-01-31 10.63 11.00 10.19 1,243,900 10.50 10.50
08-01-30 11.27 11.32 10.97 506,600 11.00 11.00
Date Open High Low Vol Cls adjCls
08-01-29 11.25 11.32 11.05 322,000 11.21 11.21
08-01-28 11.10 11.40 11.04 229,000 11.23 11.23
08-01-25 11.27 11.31 10.96 445,700 11.15 11.15
08-01-24 11.28 11.38 11.05 243,100 11.14 11.14
08-01-23 10.66 11.31 10.66 500,300 11.29 11.29
08-01-22 10.89 11.20 10.80 363,900 11.01 11.01
08-01-18 11.39 11.60 11.22 325,200 11.35 11.35
08-01-17 11.59 11.80 11.34 224,500 11.42 11.42
08-01-16 11.59 11.77 11.53 423,300 11.59 11.59
Date Open High Low Vol Cls adjCls
08-01-15 11.66 11.75 11.60 242,500 11.64 11.64
08-01-14 11.92 12.00 11.64 388,800 11.72 11.72
08-01-11 12.01 12.25 11.80 281,100 11.82 11.82
08-01-10 11.97 12.61 11.96 415,600 12.11 12.11
08-01-09 12.01 12.43 11.78 501,500 12.10 12.10
08-01-08 13.05 13.94 12.02 1,052,500 12.10 12.10
08-01-07 12.09 12.36 11.89 689,500 12.15 12.15
08-01-04 12.56 12.58 12.03 281,800 12.09 12.09
08-01-03 12.65 12.72 12.54 300,700 12.59 12.59
Date Open High Low Vol Cls adjCls
08-01-02 12.74 13.07 12.43 313,500 12.65 12.65
07-12-31 12.81 13.02 12.70 310,000 12.79 12.79
07-12-28 13.05 13.28 12.88 196,800 12.89 12.89
07-12-27 13.30 13.36 12.98 730,000 13.01 13.01
07-12-26 13.18 13.41 13.18 193,600 13.29 13.29
07-12-24 13.12 13.33 13.12 139,000 13.26 13.26
07-12-21 13.00 13.65 12.90 548,300 13.28 13.28
07-12-20 12.80 12.87 12.45 337,300 12.82 12.82
07-12-19 12.95 13.00 12.66 200,700 12.67 12.67
Date Open High Low Vol Cls adjCls
07-12-18 12.99 13.03 12.44 334,200 13.00 13.00
07-12-17 13.16 13.23 12.87 185,300 12.97 12.97
07-12-14 13.32 13.74 13.21 162,100 13.26 13.26
07-12-13 13.59 13.71 13.37 158,800 13.49 13.49
07-12-12 13.85 13.87 13.41 192,000 13.71 13.71
07-12-11 13.67 13.99 13.40 199,500 13.48 13.48
07-12-10 13.27 13.86 13.20 214,200 13.64 13.64
07-12-07 13.38 13.45 13.15 131,200 13.27 13.27
07-12-06 12.98 13.37 12.98 252,400 13.37 13.37
Date Open High Low Vol Cls adjCls
07-12-05 13.25 13.31 12.95 157,600 13.06 13.06
07-12-04 12.99 13.19 12.97 154,500 13.03 13.03
07-12-03 13.31 13.52 13.12 194,800 13.13 13.13
07-11-30 13.65 13.65 13.20 259,500 13.26 13.26
07-11-29 13.46 13.55 13.40 186,600 13.49 13.49
07-11-28 13.55 13.76 13.44 210,600 13.52 13.52
07-11-27 13.31 13.52 13.20 228,600 13.49 13.49
07-11-26 13.00 13.46 12.96 261,900 13.28 13.28
07-11-23 12.92 13.01 12.61 99,400 13.01 13.01
Date Open High Low Vol Cls adjCls
07-11-21 12.51 13.27 12.51 431,400 12.82 12.82
07-11-20 12.55 12.72 12.42 322,500 12.56 12.56
07-11-19 12.76 12.91 12.55 174,200 12.57 12.57
07-11-16 12.89 13.09 12.74 256,200 12.89 12.89
07-11-15 12.86 13.10 12.81 277,000 12.86 12.86
07-11-14 13.36 13.36 12.93 321,700 12.94 12.94
07-11-13 13.04 13.33 12.96 229,200 13.30 13.30
07-11-12 12.96 13.27 12.84 333,400 12.93 12.93
07-11-09 12.68 13.04 12.58 295,900 12.95 12.95
Date Open High Low Vol Cls adjCls
07-11-08 12.73 12.95 12.63 287,200 12.88 12.88
07-11-07 12.79 12.87 12.60 346,500 12.64 12.64
07-11-06 13.27 13.28 12.74 644,300 12.80 12.80
07-11-05 13.16 13.26 13.05 376,200 13.20 13.20
07-11-02 13.31 13.42 13.09 468,200 13.29 13.29
07-11-01 13.43 13.63 13.08 602,700 13.18 13.18
07-10-31 13.92 14.11 12.98 1,410,100 13.67 13.67
07-10-30 14.51 14.61 14.44 187,600 14.49 14.49
07-10-29 14.42 14.69 14.35 165,800 14.52 14.52
Date Open High Low Vol Cls adjCls
07-10-26 14.52 14.62 14.31 174,900 14.43 14.43
07-10-25 14.54 14.72 14.34 193,300 14.39 14.39
07-10-24 14.68 14.75 14.27 201,000 14.46 14.46
07-10-23 15.07 15.07 14.67 226,100 14.79 14.79
07-10-22 14.42 14.84 14.41 419,000 14.80 14.80
07-10-19 14.88 14.97 14.43 402,200 14.43 14.43
07-10-18 14.76 14.95 14.75 177,000 14.88 14.88
07-10-17 14.89 15.08 14.76 498,500 14.82 14.82
07-10-16 15.01 15.01 14.69 534,500 14.76 14.76
Date Open High Low Vol Cls adjCls
07-10-15 15.18 15.19 14.93 414,700 15.02 15.02
07-10-12 14.98 15.19 14.98 316,900 15.15 15.15
07-10-11 15.17 15.21 14.99 520,400 14.99 14.99
07-10-10 15.00 15.21 15.00 171,600 15.11 15.11
07-10-09 15.33 15.35 15.05 229,900 15.14 15.14
07-10-08 15.36 15.42 15.23 209,000 15.28 15.28
07-10-05 15.48 15.52 15.25 130,900 15.42 15.42
07-10-04 15.31 15.40 15.18 59,300 15.36 15.36
07-10-03 15.38 15.53 15.16 130,300 15.26 15.26
Date Open High Low Vol Cls adjCls
07-10-02 15.54 15.68 15.45 205,400 15.48 15.48
07-10-01 15.24 15.55 15.13 354,100 15.52 15.52
07-09-28 15.74 15.88 15.03 259,200 15.23 15.23
07-09-27 16.11 16.15 15.82 246,500 15.82 15.82
07-09-26 15.08 16.08 15.02 460,500 16.02 16.02
07-09-25 14.39 15.03 14.16 188,200 14.99 14.99
07-09-24 14.76 14.82 14.46 76,100 14.51 14.51
07-09-21 14.89 14.90 14.65 291,900 14.73 14.73
07-09-20 14.38 14.86 14.38 168,400 14.75 14.75
Date Open High Low Vol Cls adjCls
07-09-19 14.33 14.55 14.31 191,000 14.46 14.46
07-09-18 13.89 14.28 13.74 277,000 14.25 14.25
07-09-17 13.85 13.95 13.77 370,100 13.84 13.84
07-09-14 13.96 13.99 13.63 149,900 13.86 13.86
07-09-13 14.31 14.50 13.91 145,500 14.08 14.08
07-09-12 14.10 14.37 14.02 215,400 14.21 14.21
07-09-11 13.87 14.13 13.75 420,500 14.11 14.11
07-09-10 13.61 13.81 13.52 265,500 13.77 13.77
07-09-07 13.76 13.89 13.52 183,200 13.53 13.53
Date Open High Low Vol Cls adjCls
07-09-06 14.00 14.08 13.70 195,500 13.96 13.96
07-09-05 13.98 13.98 13.75 152,600 13.93 13.93
07-09-04 13.78 14.15 13.78 208,100 14.01 14.01
07-08-31 13.80 14.54 13.70 148,400 13.81 13.81
07-08-30 13.50 13.98 13.49 163,500 13.62 13.62
07-08-29 13.74 13.74 13.45 180,500 13.61 13.61
07-08-28 13.84 13.96 13.65 291,900 13.67 13.67
07-08-27 14.05 14.08 13.88 258,400 13.94 13.94
07-08-24 14.09 14.13 13.87 132,600 14.07 14.07
Date Open High Low Vol Cls adjCls
07-08-23 14.12 14.12 13.90 542,600 14.05 14.05
07-08-22 14.14 14.37 13.92 207,700 14.03 14.03
07-08-21 14.01 14.14 13.86 315,500 13.99 13.99
07-08-20 14.38 14.54 14.00 253,100 14.06 14.06
07-08-17 14.37 14.53 14.01 422,900 14.34 14.34
07-08-16 13.26 13.90 13.23 610,800 13.87 13.87
07-08-15 13.21 13.56 13.15 701,400 13.33 13.33
07-08-14 13.62 13.80 13.18 553,800 13.19 13.19
07-08-13 14.52 14.52 13.57 1,028,000 13.61 13.61
Date Open High Low Vol Cls adjCls
07-08-10 15.13 15.72 14.30 865,300 14.36 14.36
07-08-09 14.03 15.82 14.00 1,576,100 15.35 15.35
07-08-08 13.08 14.24 12.97 1,214,700 14.20 14.20
07-08-07 12.70 13.00 12.67 662,400 12.97 12.97
07-08-06 12.80 12.88 12.64 952,900 12.74 12.74
07-08-03 13.07 13.12 12.65 497,500 12.67 12.67
07-08-02 13.02 13.09 12.91 426,600 13.05 13.05
07-08-01 13.02 13.20 12.81 499,200 13.01 13.01
07-07-31 13.30 13.33 13.05 919,500 13.07 13.07
Date Open High Low Vol Cls adjCls
07-07-30 13.07 13.32 12.98 1,041,400 13.23 13.23
07-07-27 13.45 13.50 12.96 1,135,500 13.21 13.21
07-07-26 12.00 14.07 11.85 2,229,000 13.46 13.46
07-07-25 15.37 15.61 14.87 501,800 15.37 15.37
07-07-24 15.66 15.75 15.31 317,900 15.44 15.44
07-07-23 15.90 16.02 15.60 354,600 15.80 15.80
07-07-20 15.87 16.09 15.58 445,100 15.81 15.81
07-07-19 15.94 15.94 15.85 122,200 15.91 15.91
07-07-18 15.94 15.99 15.56 461,000 15.86 15.86
Date Open High Low Vol Cls adjCls
07-07-17 15.86 16.10 15.81 427,500 16.00 16.00
07-07-16 16.06 16.08 15.74 356,800 15.86 15.86
07-07-13 16.09 16.28 16.05 337,200 16.08 16.08
07-07-12 15.91 16.18 15.81 297,700 16.10 16.10
07-07-11 15.71 15.91 15.60 260,900 15.87 15.87
07-07-10 15.95 16.03 15.67 285,100 15.72 15.72
07-07-09 15.70 16.06 15.67 569,100 15.97 15.97
07-07-06 15.75 15.78 15.59 224,100 15.70 15.70
07-07-05 15.60 15.73 15.54 226,300 15.69 15.69
Date Open High Low Vol Cls adjCls
07-07-03 15.57 15.57 15.37 101,900 15.53 15.53
07-07-02 15.52 15.63 15.45 244,300 15.59 15.59
07-06-29 15.52 15.64 15.35 231,900 15.48 15.48
07-06-28 15.42 15.57 15.35 169,500 15.43 15.43
07-06-27 15.26 15.42 15.25 212,400 15.39 15.39
07-06-26 15.50 15.52 15.25 449,300 15.28 15.28
07-06-25 15.47 15.62 15.30 413,300 15.45 15.45
07-06-22 15.54 15.64 15.30 1,061,900 15.43 15.43
07-06-21 15.50 15.61 15.37 213,200 15.60 15.60
Date Open High Low Vol Cls adjCls
07-06-20 15.66 15.87 15.52 358,400 15.52 15.52
07-06-19 15.82 15.82 15.52 655,800 15.59 15.59
07-06-18 15.05 15.70 15.05 1,178,000 15.66 15.66
07-06-15 14.83 15.06 14.62 1,112,100 15.05 15.05
07-06-14 14.47 14.57 14.42 564,000 14.54 14.54
07-06-13 14.48 14.63 14.40 657,700 14.48 14.48
07-06-12 14.61 14.71 14.43 467,500 14.45 14.45
07-06-11 14.76 14.76 14.65 288,900 14.68 14.68
07-06-08 14.63 14.81 14.58 450,700 14.76 14.76
Date Open High Low Vol Cls adjCls
07-06-07 14.71 14.78 14.60 327,700 14.63 14.63
07-06-06 14.78 14.92 14.72 754,500 14.75 14.75
07-06-05 14.89 14.93 14.79 397,700 14.84 14.84
07-06-04 15.03 15.15 14.90 405,100 14.91 14.91
07-06-01 14.99 15.07 14.80 707,900 15.03 15.03
07-05-31 14.91 15.05 14.85 442,200 14.92 14.92
07-05-30 14.87 14.98 14.83 293,500 14.91 14.91
07-05-29 15.11 15.16 14.86 549,800 15.00 15.00
07-05-25 15.26 15.27 15.04 365,800 15.08 15.08
Date Open High Low Vol Cls adjCls
07-05-24 15.76 15.85 15.17 826,400 15.20 15.20
07-05-23 15.87 15.93 15.70 428,800 15.76 15.76
07-05-22 15.66 15.84 15.66 425,300 15.80 15.80
07-05-21 15.64 15.73 15.53 360,400 15.71 15.71
07-05-18 15.63 15.65 15.47 469,900 15.60 15.60
07-05-17 15.65 15.66 15.53 780,600 15.62 15.62
07-05-16 15.94 15.94 15.59 484,800 15.73 15.73
07-05-15 15.93 16.17 15.84 461,300 15.86 15.86
07-05-14 16.02 16.05 15.84 514,100 15.91 15.91
Date Open High Low Vol Cls adjCls
07-05-11 16.08 16.16 15.96 522,300 16.05 16.05
07-05-10 16.20 16.25 16.04 576,500 16.04 16.04
07-05-09 16.14 16.29 16.12 584,800 16.22 16.22
07-05-08 16.07 16.22 15.96 863,600 16.21 16.21
07-05-07 15.85 16.06 15.75 1,207,200 16.06 16.06
07-05-04 15.70 15.90 15.62 1,338,000 15.76 15.76
07-05-03 15.62 15.83 15.60 814,900 15.70 15.70
07-05-02 15.58 15.81 15.52 935,200 15.64 15.64
07-05-01 15.66 16.00 15.50 975,900 15.58 15.58
Date Open High Low Vol Cls adjCls
07-04-30 15.88 16.30 15.67 1,219,000 15.69 15.69
07-04-27 15.68 15.85 15.35 2,132,800 15.84 15.84
07-04-26 16.18 16.41 16.11 382,300 16.33 16.33
07-04-25 16.16 16.44 16.04 552,700 16.18 16.18
07-04-24 15.98 16.24 15.85 483,500 16.19 16.19
07-04-23 16.15 16.17 15.91 265,500 15.98 15.98
07-04-20 15.96 16.22 15.91 325,600 16.19 16.19
07-04-19 16.15 16.18 15.83 356,200 15.87 15.87
07-04-18 16.15 16.42 16.05 224,200 16.27 16.27
Date Open High Low Vol Cls adjCls
07-04-17 16.43 16.44 16.13 238,400 16.23 16.23
07-04-16 16.32 16.50 16.30 165,000 16.45 16.45
07-04-13 16.18 16.32 16.04 532,700 16.32 16.32
07-04-12 16.07 16.21 15.93 172,600 16.20 16.20
07-04-11 16.26 16.37 16.04 202,700 16.14 16.14
07-04-10 16.27 16.45 16.20 713,200 16.29 16.29
07-04-09 16.54 16.54 16.27 175,900 16.31 16.31
07-04-05 16.48 16.60 16.44 267,300 16.52 16.52
07-04-04 16.63 16.79 16.51 489,800 16.51 16.51
Date Open High Low Vol Cls adjCls
07-04-03 16.48 16.84 16.42 3,768,000 16.57 16.57
07-04-02 16.44 16.47 16.24 293,000 16.39 16.39
07-03-30 16.14 16.42 16.10 440,200 16.37 16.37
07-03-29 16.44 16.45 15.96 224,900 16.18 16.18
07-03-28 16.24 16.38 16.06 506,600 16.27 16.27
07-03-27 16.50 16.54 16.29 208,700 16.31 16.31
07-03-26 16.35 16.55 16.28 611,000 16.53 16.53
07-03-23 16.36 16.52 16.27 259,300 16.28 16.28
07-03-22 16.45 16.59 16.36 226,300 16.45 16.45
Date Open High Low Vol Cls adjCls
07-03-21 16.71 16.71 16.31 492,600 16.42 16.42
07-03-20 16.53 16.71 16.38 150,600 16.62 16.62
07-03-19 16.29 16.58 16.25 345,700 16.56 16.56
07-03-16 16.24 16.36 16.05 448,700 16.16 16.16
07-03-15 16.49 16.71 16.20 302,000 16.25 16.25
07-03-14 16.28 16.63 16.12 403,800 16.55 16.55
07-03-13 16.61 16.68 16.30 408,600 16.30 16.30
07-03-12 16.74 16.94 16.68 192,400 16.73 16.73
07-03-09 17.12 17.13 16.66 176,800 16.86 16.86
Date Open High Low Vol Cls adjCls
07-03-08 17.08 17.13 16.86 415,800 16.99 16.99
07-03-07 16.99 17.05 16.70 424,400 16.89 16.89
07-03-06 16.78 17.05 16.65 618,100 16.97 16.97
07-03-05 16.97 17.06 16.57 1,070,200 16.60 16.60
07-03-02 17.29 17.54 17.05 887,300 17.06 17.06
07-03-01 17.51 17.67 17.22 640,900 17.39 17.39
07-02-28 18.00 18.09 17.54 741,600 17.86 17.86
07-02-27 18.26 18.32 17.85 1,044,900 17.99 17.99
07-02-26 18.46 18.48 18.16 727,000 18.44 18.44
Date Open High Low Vol Cls adjCls
07-02-23 18.56 18.56 18.24 384,600 18.33 18.33
07-02-22 18.50 18.78 18.20 540,600 18.52 18.52
07-02-21 18.37 18.63 18.31 232,900 18.44 18.44
07-02-20 18.31 18.55 18.16 441,900 18.55 18.55
07-02-16 18.63 18.63 18.37 229,000 18.44 18.44
07-02-15 18.58 18.71 18.39 296,600 18.64 18.64
07-02-14 18.39 18.64 18.30 551,300 18.50 18.50
07-02-13 18.28 18.39 18.19 322,500 18.31 18.31
07-02-12 18.32 18.56 18.07 289,600 18.19 18.19
Date Open High Low Vol Cls adjCls
07-02-09 18.57 18.66 18.28 624,100 18.33 18.33
07-02-08 18.58 18.69 18.49 396,900 18.61 18.61
07-02-07 18.50 18.75 18.36 708,000 18.61 18.61
07-02-06 18.26 18.76 18.26 889,100 18.42 18.42
07-02-05 18.80 18.94 18.23 1,107,300 18.30 18.30
07-02-02 19.00 19.36 18.98 5,264,200 19.11 19.11
07-02-01 19.15 19.31 18.55 2,167,700 18.86 18.86
07-01-31 19.53 20.09 19.37 531,800 19.96 19.96
07-01-30 19.70 19.71 19.29 251,200 19.48 19.48
Date Open High Low Vol Cls adjCls
07-01-29 19.23 19.74 19.17 265,500 19.61 19.61
07-01-26 19.39 19.41 19.03 238,900 19.34 19.34
07-01-25 19.80 19.80 19.24 211,800 19.34 19.34
07-01-24 19.48 19.82 19.45 194,500 19.75 19.75
07-01-23 19.27 19.74 19.05 200,800 19.53 19.53
07-01-22 19.35 19.60 18.92 370,200 19.24 19.24
07-01-19 19.88 20.05 19.50 267,500 19.88 19.88
07-01-18 20.37 20.41 19.81 427,400 19.88 19.88
07-01-17 20.47 20.58 20.33 256,700 20.44 20.44
Date Open High Low Vol Cls adjCls
07-01-16 20.84 20.90 20.34 212,300 20.41 20.41
07-01-12 20.62 20.82 20.57 120,100 20.73 20.73
07-01-11 20.60 20.89 20.43 171,800 20.66 20.66
07-01-10 20.26 20.64 20.23 227,300 20.55 20.55
07-01-09 20.44 20.63 20.20 210,600 20.40 20.40
07-01-08 20.54 20.76 20.21 184,300 20.49 20.49
07-01-05 20.98 21.06 20.60 206,500 20.62 20.62
07-01-04 21.00 21.18 20.65 192,200 21.09 21.09
07-01-03 21.01 21.34 20.65 312,200 20.98 20.98
Date Open High Low Vol Cls adjCls
06-12-29 21.12 21.34 20.92 256,800 20.95 20.95
06-12-28 21.12 21.39 21.08 222,900 21.10 21.10
06-12-27 20.73 21.22 20.70 256,800 21.18 21.18
06-12-26 20.40 20.79 20.40 203,200 20.71 20.71
06-12-22 20.79 20.88 20.43 131,500 20.50 20.50
06-12-21 20.86 21.14 20.68 246,800 20.78 20.78
06-12-20 20.61 20.86 20.59 581,100 20.83 20.83
06-12-19 20.62 20.65 20.34 271,400 20.57 20.57
06-12-18 21.15 21.20 20.60 384,400 20.72 20.72
Date Open High Low Vol Cls adjCls
06-12-15 20.95 21.19 20.86 505,900 20.95 20.95
06-12-14 20.68 21.15 20.68 454,700 20.94 20.94
06-12-13 20.64 20.66 20.30 291,900 20.43 20.43
06-12-12 20.60 20.60 19.98 366,800 20.14 20.14
06-12-11 20.83 20.92 20.53 236,600 20.61 20.61
06-12-08 20.65 21.06 20.55 212,100 20.75 20.75
06-12-07 21.28 21.32 20.64 165,700 20.65 20.65
06-12-06 21.45 21.45 21.08 101,600 21.16 21.16
06-12-05 21.59 21.72 21.24 130,800 21.41 21.41
Date Open High Low Vol Cls adjCls
06-12-04 21.27 21.54 21.05 333,100 21.46 21.46
06-12-01 21.61 21.76 20.78 285,300 21.16 21.16
06-11-30 21.77 22.00 21.60 419,200 21.73 21.73
06-11-29 21.75 21.87 21.56 272,200 21.74 21.74
06-11-28 21.43 21.55 21.20 358,600 21.53 21.53
06-11-27 22.57 22.60 21.42 467,900 21.57 21.57
06-11-24 22.68 22.70 22.49 123,500 22.54 22.54
06-11-22 22.61 22.79 22.37 158,600 22.79 22.79
06-11-21 22.62 22.68 22.25 269,900 22.57 22.57
Date Open High Low Vol Cls adjCls
06-11-20 22.19 22.54 22.08 322,000 22.51 22.51
06-11-17 22.35 22.35 22.00 240,800 22.18 22.18
06-11-16 22.71 22.72 22.17 361,000 22.39 22.39
06-11-15 22.52 22.68 22.35 217,600 22.57 22.57
06-11-14 22.70 22.75 22.24 370,600 22.68 22.68
06-11-13 22.48 22.83 22.28 291,000 22.62 22.62
06-11-10 22.07 22.50 21.96 329,900 22.48 22.48
06-11-09 22.30 22.41 21.81 282,700 21.99 21.99
06-11-08 21.71 22.23 21.71 338,500 22.20 22.20
Date Open High Low Vol Cls adjCls
06-11-07 21.69 22.24 21.58 661,700 21.99 21.99
06-11-06 21.00 21.64 20.90 600,300 21.58 21.58
06-11-03 21.03 21.06 20.74 282,700 20.89 20.89
06-11-02 20.61 21.13 20.41 746,100 20.93 20.93
06-11-01 21.62 21.95 20.70 530,000 20.70 20.70
06-10-31 21.76 21.92 21.31 439,800 21.62 21.62
06-10-30 21.17 21.66 21.14 569,600 21.59 21.59
06-10-27 20.90 21.40 20.62 658,300 21.03 21.03
06-10-26 20.55 21.07 20.21 1,472,300 20.88 20.88
Date Open High Low Vol Cls adjCls
06-10-25 18.45 18.83 18.26 304,100 18.82 18.82
06-10-24 18.59 18.69 18.14 366,100 18.37 18.37
06-10-23 18.60 18.84 18.42 192,300 18.80 18.80
06-10-20 19.08 19.25 18.59 153,400 18.69 18.69
06-10-19 18.94 19.07 18.82 134,800 18.99 18.99
06-10-18 19.30 19.47 18.85 199,800 19.04 19.04
06-10-17 19.33 19.35 18.99 163,200 19.29 19.29
06-10-16 19.70 19.70 19.00 288,500 19.54 19.54
06-10-13 19.45 19.75 19.28 377,200 19.70 19.70
Date Open High Low Vol Cls adjCls
06-10-12 18.66 19.42 18.51 457,200 19.40 19.40
06-10-11 18.40 18.75 17.97 304,100 18.63 18.63
06-10-10 18.39 18.66 18.06 719,200 18.42 18.42
06-10-09 17.77 18.43 17.50 921,200 18.23 18.23
06-10-06 17.38 17.89 17.10 433,900 17.86 17.86
06-10-05 17.22 17.53 16.97 197,600 17.38 17.38
06-10-04 16.48 17.32 16.28 436,100 17.30 17.30
06-10-03 15.97 16.59 15.84 280,400 16.58 16.58
06-10-02 16.23 16.26 15.94 238,500 16.07 16.07
Date Open High Low Vol Cls adjCls
06-09-29 16.55 16.57 16.27 224,300 16.30 16.30
06-09-28 16.57 16.75 16.22 130,200 16.48 16.48
06-09-27 16.51 16.71 16.35 129,900 16.49 16.49
06-09-26 16.69 16.89 16.50 96,600 16.62 16.62
06-09-25 16.42 16.82 16.13 147,900 16.79 16.79
06-09-22 16.80 16.80 16.12 114,400 16.41 16.41
06-09-21 17.25 17.35 16.77 88,300 16.88 16.88
06-09-20 16.85 17.20 16.60 152,900 17.15 17.15
06-09-19 17.03 17.14 16.51 217,800 16.71 16.71
Date Open High Low Vol Cls adjCls
06-09-18 17.35 17.37 16.99 106,500 17.05 17.05
06-09-15 17.39 17.43 17.06 326,200 17.32 17.32
06-09-14 17.51 17.51 17.05 68,300 17.31 17.31
06-09-13 17.38 17.50 17.15 135,200 17.50 17.50
06-09-12 16.65 17.38 16.65 102,000 17.34 17.34
06-09-11 16.75 16.82 16.54 120,800 16.70 16.70
06-09-08 16.73 16.90 16.60 156,500 16.80 16.80
06-09-07 17.05 17.10 16.73 118,100 16.75 16.75
06-09-06 17.45 17.51 17.12 160,500 17.16 17.16
Date Open High Low Vol Cls adjCls
06-09-05 17.52 17.90 17.30 285,600 17.61 17.61
06-09-01 17.71 17.78 17.30 155,000 17.42 17.42
06-08-31 17.77 17.80 17.55 133,000 17.63 17.63
06-08-30 17.55 17.80 17.49 134,600 17.68 17.68
06-08-29 17.32 17.61 17.08 117,800 17.61 17.61
06-08-28 16.88 17.31 16.78 96,300 17.24 17.24
06-08-25 16.76 17.02 16.69 94,800 16.94 16.94
06-08-24 16.86 16.95 16.50 147,700 16.86 16.86
06-08-23 17.35 17.43 16.78 124,600 16.89 16.89
Date Open High Low Vol Cls adjCls
06-08-22 17.32 17.42 17.11 84,200 17.26 17.26
06-08-21 17.38 17.47 17.21 119,000 17.41 17.41
06-08-18 17.73 17.73 17.05 125,200 17.52 17.52
06-08-17 17.46 17.90 17.44 118,200 17.67 17.67
06-08-16 17.47 17.70 17.24 123,100 17.57 17.57
06-08-15 17.37 17.64 17.19 189,300 17.47 17.47
06-08-14 16.81 17.26 16.70 179,000 17.02 17.02
06-08-11 16.85 16.85 16.50 130,300 16.64 16.64
06-08-10 16.78 17.09 16.65 331,100 16.86 16.86
Date Open High Low Vol Cls adjCls
06-08-09 17.37 17.53 16.88 220,900 16.88 16.88
06-08-08 17.49 17.64 17.09 165,100 17.17 17.17
06-08-07 17.77 17.77 17.30 184,600 17.48 17.48
06-08-04 18.14 18.36 17.54 157,600 17.87 17.87
06-08-03 17.64 18.14 17.31 243,900 17.90 17.90
06-08-02 17.80 17.97 17.50 393,800 17.75 17.75
06-08-01 18.10 18.20 17.52 548,800 17.67 17.67
06-07-31 18.42 18.59 18.20 432,500 18.23 18.23
06-07-28 17.40 18.38 17.28 996,900 18.34 18.34
Date Open High Low Vol Cls adjCls
06-07-27 15.35 17.35 15.35 1,579,900 17.25 17.25
06-07-26 14.65 14.86 14.50 212,400 14.69 14.69
06-07-25 14.32 14.79 14.25 263,400 14.71 14.71
06-07-24 14.31 14.47 14.10 246,900 14.42 14.42
06-07-21 14.45 14.46 13.94 411,800 14.17 14.17
06-07-20 14.71 14.89 14.49 219,900 14.50 14.50
06-07-19 14.55 14.71 14.49 485,800 14.61 14.61
06-07-18 14.83 14.95 14.43 279,600 14.62 14.62
06-07-17 14.88 15.05 14.62 242,200 14.77 14.77
Date Open High Low Vol Cls adjCls
06-07-14 14.91 15.05 14.77 142,400 14.93 14.93
06-07-13 15.31 15.37 14.90 210,300 14.92 14.92
06-07-12 15.75 15.75 15.35 178,500 15.38 15.38
06-07-11 15.40 15.86 15.32 134,800 15.79 15.79
06-07-10 15.76 15.91 15.38 106,800 15.46 15.46
06-07-07 15.79 15.93 15.63 261,500 15.75 15.75
06-07-06 15.88 16.05 15.72 196,200 15.92 15.92
06-07-05 16.12 16.12 15.65 200,300 15.82 15.82
06-07-03 16.05 16.25 15.85 106,100 16.24 16.24
Date Open High Low Vol Cls adjCls
06-06-30 16.49 16.49 16.06 414,500 16.12 16.12
06-06-29 15.92 16.48 15.78 297,700 16.44 16.44
06-06-28 15.82 15.85 15.65 259,300 15.79 15.79
06-06-27 15.91 15.97 15.65 379,100 15.72 15.72
06-06-26 15.73 15.95 15.70 277,100 15.84 15.84
06-06-23 15.72 15.84 15.50 83,600 15.67 15.67
06-06-22 15.72 15.92 15.51 234,600 15.78 15.78
06-06-21 15.65 15.91 15.55 239,700 15.81 15.81
06-06-20 15.75 15.89 15.46 141,700 15.57 15.57
Date Open High Low Vol Cls adjCls
06-06-19 16.05 16.18 15.72 141,300 15.78 15.78
06-06-16 16.10 16.12 15.68 713,400 16.04 16.04
06-06-15 15.67 16.20 15.59 322,400 16.10 16.10
06-06-14 15.76 15.85 15.44 187,200 15.62 15.62
06-06-13 15.82 16.12 15.60 344,300 15.74 15.74
06-06-12 16.18 16.19 15.79 269,500 15.82 15.82
06-06-09 16.40 16.48 16.14 474,100 16.19 16.19
06-06-08 16.01 16.47 15.83 424,500 16.35 16.35
06-06-07 16.28 16.53 16.01 253,800 16.03 16.03
Date Open High Low Vol Cls adjCls
06-06-06 16.23 16.41 16.03 250,100 16.23 16.23
06-06-05 16.69 16.73 16.12 246,700 16.15 16.15
06-06-02 16.95 17.00 16.45 191,400 16.78 16.78
06-06-01 16.39 16.75 16.36 257,600 16.74 16.74
06-05-31 16.21 16.50 16.14 253,800 16.40 16.40
06-05-30 16.33 16.56 16.00 260,400 16.20 16.20
06-05-26 16.44 16.55 16.27 173,700 16.41 16.41
06-05-25 16.31 16.40 16.16 132,700 16.37 16.37
06-05-24 16.15 16.43 15.97 766,000 16.11 16.11
Date Open High Low Vol Cls adjCls
06-05-23 16.48 16.53 16.15 391,300 16.24 16.24
06-05-22 16.61 16.81 16.14 258,400 16.37 16.37
06-05-19 16.50 16.93 16.46 324,500 16.71 16.71
06-05-18 16.70 16.95 16.46 250,300 16.51 16.51
06-05-17 16.76 17.08 16.53 295,900 16.58 16.58
06-05-16 17.30 17.49 16.90 297,900 16.98 16.98
06-05-15 17.23 17.64 17.19 416,600 17.34 17.34
06-05-12 17.55 17.63 17.28 325,800 17.40 17.40
06-05-11 18.41 18.44 17.58 373,000 17.62 17.62
Date Open High Low Vol Cls adjCls
06-05-10 18.80 18.89 18.41 187,300 18.45 18.45
06-05-09 19.06 19.11 18.82 156,600 18.90 18.90
06-05-08 19.17 19.25 19.01 176,100 19.14 19.14
06-05-05 19.15 19.45 19.15 192,800 19.24 19.24
06-05-04 19.03 19.48 19.02 218,300 19.16 19.16
06-05-03 19.25 19.27 18.97 235,800 19.09 19.09
06-05-02 19.01 19.29 19.00 249,400 19.13 19.13
06-05-01 19.12 19.67 18.97 486,900 19.04 19.04
06-04-28 19.41 19.83 19.10 366,100 19.20 19.20
Date Open High Low Vol Cls adjCls
06-04-27 18.00 19.70 17.73 1,275,600 19.59 19.59
06-04-26 17.58 18.21 17.58 291,300 18.09 18.09
06-04-25 17.60 17.81 17.50 151,300 17.66 17.66
06-04-24 17.93 18.04 17.57 198,200 17.67 17.67
06-04-21 18.13 18.13 17.76 403,700 17.99 17.99
06-04-20 18.09 18.24 17.80 257,900 17.99 17.99
06-04-19 18.06 18.32 17.98 349,200 18.19 18.19
06-04-18 17.70 18.09 17.47 465,600 18.06 18.06
06-04-17 17.83 18.02 17.47 224,500 17.70 17.70
Date Open High Low Vol Cls adjCls
06-04-13 17.83 18.07 17.78 208,300 17.91 17.91
06-04-12 17.76 18.05 17.61 158,500 17.91 17.91
06-04-11 18.06 18.19 17.52 320,500 17.72 17.72
06-04-10 18.28 18.33 17.91 378,200 18.05 18.05
06-04-07 18.69 18.83 18.34 247,400 18.38 18.38
06-04-06 18.54 18.69 18.40 193,600 18.52 18.52
06-04-05 18.60 18.74 18.40 271,200 18.59 18.59
06-04-04 18.62 18.77 18.40 314,200 18.57 18.57
06-04-03 18.80 18.86 18.59 266,400 18.66 18.66
Date Open High Low Vol Cls adjCls
06-03-31 19.25 19.25 18.84 453,600 18.86 18.86
06-03-30 18.76 19.24 18.76 426,500 19.14 19.14
06-03-29 18.72 18.91 18.65 485,200 18.81 18.81
06-03-28 18.87 18.89 18.35 471,600 18.61 18.61
06-03-27 18.31 18.89 18.31 444,200 18.66 18.66
06-03-24 18.04 18.43 18.04 391,600 18.39 18.39
06-03-23 18.06 18.17 17.86 166,000 17.99 17.99
06-03-22 17.78 18.09 17.68 264,600 18.01 18.01
06-03-21 17.77 18.17 17.64 281,400 17.77 17.77
Date Open High Low Vol Cls adjCls
06-03-20 18.07 18.25 17.96 251,100 18.08 18.08
06-03-17 18.39 18.44 17.95 594,200 18.14 18.14
06-03-16 18.64 18.75 18.25 337,000 18.30 18.30
06-03-15 18.50 18.63 18.36 368,000 18.50 18.50
06-03-14 18.41 18.54 18.22 357,500 18.43 18.43
06-03-13 18.74 19.00 18.45 279,200 18.53 18.53
06-03-10 18.82 18.89 18.30 399,500 18.72 18.72
06-03-09 19.00 19.19 18.66 271,000 18.77 18.77
06-03-08 19.13 19.30 18.77 332,700 19.02 19.02
Date Open High Low Vol Cls adjCls
06-03-07 19.62 19.62 19.09 327,900 19.31 19.31
06-03-06 19.40 20.18 19.34 1,189,100 19.65 19.65
06-03-03 18.50 19.44 18.25 754,400 19.26 19.26
06-03-02 18.50 18.84 18.33 787,300 18.68 18.68
06-03-01 17.92 18.61 17.90 639,800 18.52 18.52
06-02-28 18.10 18.24 17.67 332,000 17.74 17.74
06-02-27 18.35 18.47 18.19 299,700 18.27 18.27
06-02-24 18.27 18.35 17.90 468,200 18.23 18.23
06-02-23 18.30 18.57 18.21 272,900 18.31 18.31
Date Open High Low Vol Cls adjCls
06-02-22 18.54 18.54 18.20 516,300 18.43 18.43
06-02-21 19.00 19.00 18.19 421,800 18.50 18.50
06-02-17 19.19 19.19 18.86 335,400 19.06 19.06
06-02-16 18.63 19.16 18.63 328,400 19.13 19.13
06-02-15 18.80 19.05 18.49 409,800 18.78 18.78
06-02-14 18.38 18.74 18.15 451,600 18.73 18.73
06-02-13 18.15 18.37 18.06 129,300 18.29 18.29
06-02-10 18.35 18.44 18.04 360,600 18.28 18.28
06-02-09 18.51 18.63 18.34 303,500 18.44 18.44
Date Open High Low Vol Cls adjCls
06-02-08 18.60 18.80 18.41 351,300 18.55 18.55
06-02-07 18.21 18.88 18.21 467,900 18.49 18.49
06-02-06 18.62 18.62 18.15 524,800 18.29 18.29
06-02-03 18.32 18.78 18.01 1,006,700 18.49 18.49
06-02-02 17.03 18.32 17.00 1,239,400 18.30 18.30
06-02-01 16.83 17.15 16.61 138,300 17.13 17.13
06-01-31 16.93 17.04 16.73 186,800 16.97 16.97
06-01-30 17.16 17.16 16.56 255,600 16.91 16.91
06-01-27 17.27 17.51 16.72 353,700 17.03 17.03
Date Open High Low Vol Cls adjCls
06-01-26 17.01 17.48 16.42 599,600 17.31 17.31
06-01-25 16.41 16.90 16.40 741,500 16.89 16.89
06-01-24 16.50 16.65 16.29 848,600 16.55 16.55
06-01-23 16.40 16.50 15.99 389,400 16.43 16.43
06-01-20 16.56 16.75 16.05 788,700 16.20 16.20
06-01-19 16.04 16.58 15.93 835,600 16.53 16.53
06-01-18 15.24 15.91 15.21 423,800 15.88 15.88
06-01-17 15.35 15.67 15.21 266,700 15.41 15.41
06-01-13 15.09 15.51 14.93 466,100 15.50 15.50
Date Open High Low Vol Cls adjCls
06-01-12 15.42 15.49 14.90 233,700 15.02 15.02
06-01-11 14.98 15.53 14.75 581,100 15.40 15.40
06-01-10 14.49 15.00 14.09 335,900 14.87 14.87
06-01-09 14.49 14.79 14.20 417,700 14.61 14.61
06-01-06 14.27 14.45 14.06 200,000 14.43 14.43
06-01-05 14.00 14.21 13.95 151,800 14.13 14.13
06-01-04 13.86 14.27 13.83 218,700 14.11 14.11
06-01-03 13.54 13.97 13.50 206,300 13.86 13.86
05-12-30 13.61 13.73 13.53 215,900 13.54 13.54
Date Open High Low Vol Cls adjCls
05-12-29 13.75 13.98 13.73 150,200 13.73 13.73
05-12-28 13.68 13.88 13.68 110,300 13.82 13.82
05-12-27 13.94 14.09 13.68 168,300 13.70 13.70
05-12-23 14.00 14.10 13.94 70,500 13.99 13.99
05-12-22 13.83 13.98 13.75 150,000 13.96 13.96
05-12-21 13.65 13.92 13.58 156,100 13.77 13.77
05-12-20 13.71 13.79 13.45 136,300 13.55 13.55
05-12-19 14.05 14.15 13.59 207,000 13.66 13.66
05-12-16 14.09 14.36 13.98 514,500 14.00 14.00
Date Open High Low Vol Cls adjCls
05-12-15 14.19 14.19 13.87 181,800 14.05 14.05
05-12-14 14.08 14.32 14.01 180,100 14.13 14.13
05-12-13 14.38 14.42 14.09 142,200 14.12 14.12
05-12-12 14.51 14.63 14.30 158,100 14.34 14.34
05-12-09 14.19 14.54 14.19 116,600 14.42 14.42
05-12-08 14.27 14.53 14.10 211,800 14.29 14.29
05-12-07 14.36 14.40 14.05 184,500 14.25 14.25
05-12-06 14.39 14.43 14.21 168,200 14.26 14.26
05-12-05 14.34 14.34 14.00 207,100 14.28 14.28
Date Open High Low Vol Cls adjCls
05-12-02 14.14 14.28 14.03 139,700 14.28 14.28
05-12-01 13.82 14.32 13.81 358,000 14.25 14.25
05-11-30 13.45 13.80 13.43 259,200 13.80 13.80
05-11-29 13.45 13.73 13.45 158,000 13.46 13.46
05-11-28 13.75 13.79 13.40 153,800 13.50 13.50
05-11-25 13.61 13.80 13.53 24,400 13.80 13.80
05-11-23 13.56 13.85 13.42 146,600 13.67 13.67
05-11-22 13.45 13.70 13.45 155,100 13.59 13.59
05-11-21 13.59 13.60 13.34 134,100 13.55 13.55
Date Open High Low Vol Cls adjCls
05-11-18 13.58 13.61 13.43 180,300 13.52 13.52
05-11-17 13.09 13.50 13.01 259,700 13.47 13.47
05-11-16 13.28 13.30 13.04 165,500 13.12 13.12
05-11-15 13.83 13.84 13.30 184,000 13.30 13.30
05-11-14 13.83 13.97 13.71 137,300 13.79 13.79
05-11-11 13.70 13.94 13.70 105,300 13.83 13.83
05-11-10 13.67 13.75 13.40 222,400 13.74 13.74
05-11-09 13.28 13.76 13.28 145,200 13.68 13.68
05-11-08 13.52 13.57 13.34 189,600 13.41 13.41
Date Open High Low Vol Cls adjCls
05-11-07 13.40 13.79 13.36 205,100 13.60 13.60
05-11-04 13.24 13.45 13.13 150,100 13.35 13.35
05-11-03 13.25 13.54 13.12 245,100 13.23 13.23
05-11-02 12.96 13.24 12.94 196,000 13.24 13.24
05-11-01 12.95 13.03 12.81 325,200 12.96 12.96
05-10-31 12.72 13.11 12.72 346,200 13.04 13.04
05-10-28 12.63 12.89 12.52 347,300 12.70 12.70
05-10-27 12.63 12.66 12.17 431,000 12.31 12.31
05-10-26 12.75 12.86 12.47 320,500 12.72 12.72
Date Open High Low Vol Cls adjCls
05-10-25 13.00 13.03 12.75 202,300 12.83 12.83
05-10-24 12.86 13.09 12.74 202,600 13.09 13.09
05-10-21 12.74 12.99 12.73 225,400 12.84 12.84
05-10-20 13.00 13.05 12.70 205,700 12.74 12.74
05-10-19 12.81 13.11 12.69 155,300 13.09 13.09
05-10-18 12.96 13.00 12.79 86,300 12.94 12.94
05-10-17 13.05 13.05 12.70 216,000 12.94 12.94
05-10-14 13.02 13.07 12.80 133,900 13.07 13.07
05-10-13 12.85 13.01 12.66 126,500 12.97 12.97
Date Open High Low Vol Cls adjCls
05-10-12 12.96 13.07 12.73 185,300 12.95 12.95
05-10-11 13.42 13.43 12.91 165,300 13.00 13.00
05-10-10 13.53 13.54 13.23 122,400 13.38 13.38
05-10-07 13.60 13.76 13.39 308,400 13.42 13.42
05-10-06 13.51 13.69 13.29 151,300 13.53 13.53
05-10-05 13.88 14.00 13.40 257,400 13.51 13.51
05-10-04 13.97 14.18 13.90 185,800 13.98 13.98
05-10-03 13.83 14.20 13.76 180,700 14.02 14.02
05-09-30 13.85 13.96 13.78 157,300 13.93 13.93
Date Open High Low Vol Cls adjCls
05-09-29 13.69 14.00 13.50 109,700 13.95 13.95
05-09-28 13.99 14.00 13.54 89,300 13.72 13.72
05-09-27 13.95 14.10 13.62 161,800 13.96 13.96
05-09-26 14.17 14.28 13.63 202,400 13.93 13.93
05-09-23 14.00 14.24 13.87 135,400 14.20 14.20
05-09-22 13.78 14.04 13.69 287,100 13.96 13.96
05-09-21 14.00 14.04 13.78 347,300 13.86 13.86
05-09-20 14.19 14.22 13.99 106,800 14.03 14.03
05-09-19 14.19 14.24 13.96 165,800 14.07 14.07
Date Open High Low Vol Cls adjCls
05-09-16 14.09 14.26 13.97 375,500 14.21 14.21
05-09-15 14.07 14.07 13.85 143,600 14.03 14.03
05-09-14 14.08 14.12 13.90 361,700 13.96 13.96
05-09-13 13.78 14.18 13.76 214,600 14.05 14.05
05-09-12 13.35 13.95 13.35 326,300 13.90 13.90
05-09-09 13.34 13.54 13.30 462,000 13.45 13.45
05-09-08 13.41 13.42 13.12 166,500 13.25 13.25
05-09-07 13.40 13.49 13.21 134,200 13.42 13.42
05-09-06 13.29 13.49 13.22 115,000 13.49 13.49
Date Open High Low Vol Cls adjCls
05-09-02 13.38 13.38 13.14 85,600 13.18 13.18
05-09-01 13.30 13.42 13.22 146,700 13.31 13.31
05-08-31 13.02 13.34 12.99 375,900 13.34 13.34
05-08-30 13.25 13.25 12.89 227,200 13.09 13.09
05-08-29 12.81 13.25 12.81 247,900 13.22 13.22
05-08-26 13.20 13.20 12.75 229,100 13.00 13.00
05-08-25 13.18 13.27 13.18 176,000 13.21 13.21
05-08-24 13.24 13.38 13.07 190,000 13.24 13.24
05-08-23 13.35 13.48 13.13 148,700 13.25 13.25
Date Open High Low Vol Cls adjCls
05-08-22 13.26 13.44 13.17 143,200 13.34 13.34
05-08-19 13.25 13.40 13.13 214,300 13.32 13.32
05-08-18 13.22 13.45 13.00 229,500 13.32 13.32
05-08-17 12.90 13.38 12.90 173,600 13.37 13.37
05-08-16 13.07 13.12 12.77 161,700 12.95 12.95
05-08-15 13.00 13.24 12.87 130,000 13.10 13.10
05-08-12 13.14 13.14 12.64 205,300 13.12 13.12
05-08-11 13.23 13.39 13.07 115,200 13.17 13.17
05-08-10 13.43 13.59 13.09 145,500 13.24 13.24
Date Open High Low Vol Cls adjCls
05-08-09 13.46 13.48 13.21 127,800 13.33 13.33
05-08-08 13.50 13.55 13.21 135,600 13.29 13.29
05-08-05 13.70 13.83 13.28 140,400 13.45 13.45
05-08-04 14.03 14.10 13.69 158,900 13.75 13.75
05-08-03 14.11 14.15 13.88 153,200 14.10 14.10
05-08-02 13.65 14.24 13.65 206,800 14.22 14.22
05-08-01 13.71 13.80 13.47 210,000 13.60 13.60
05-07-29 14.10 14.30 12.88 903,900 13.70 13.70
05-07-28 14.98 15.05 14.64 169,600 15.05 15.05
Date Open High Low Vol Cls adjCls
05-07-27 14.79 15.00 14.66 115,700 14.83 14.83
05-07-26 14.69 15.03 14.69 150,900 14.79 14.79
05-07-25 14.67 14.98 14.55 152,900 14.65 14.65
05-07-22 14.59 14.71 14.26 206,000 14.66 14.66
05-07-21 15.00 15.19 14.55 175,500 14.66 14.66
05-07-20 14.40 15.05 14.30 224,000 15.04 15.04
05-07-19 14.17 14.58 14.17 190,300 14.42 14.42
05-07-18 14.27 14.34 14.07 173,200 14.15 14.15
05-07-15 14.21 14.45 14.21 162,500 14.37 14.37
Date Open High Low Vol Cls adjCls
05-07-14 14.53 14.58 14.29 205,500 14.36 14.36
05-07-13 14.34 14.53 14.20 188,300 14.39 14.39
05-07-12 14.28 14.50 14.05 160,100 14.33 14.33
05-07-11 13.68 14.32 13.68 348,600 14.31 14.31
05-07-08 13.56 13.82 13.39 250,200 13.74 13.74
05-07-07 13.61 13.70 13.36 241,900 13.54 13.54
05-07-06 13.74 13.90 13.62 511,400 13.71 13.71
05-07-05 13.86 13.94 13.65 210,800 13.81 13.81
05-07-01 13.90 14.05 13.87 189,500 14.02 14.02
Date Open High Low Vol Cls adjCls
05-06-30 13.89 14.15 13.85 473,600 13.86 13.86
05-06-29 13.56 13.87 13.37 195,100 13.87 13.87
05-06-28 13.41 13.80 13.33 538,600 13.54 13.54
05-06-27 12.84 14.14 12.35 638,300 13.38 13.38
05-06-24 12.98 13.07 12.82 301,100 12.94 12.94
05-06-23 13.36 13.41 12.97 242,400 13.01 13.01
05-06-22 13.32 13.55 13.20 190,300 13.43 13.43
05-06-21 13.50 13.66 13.25 167,700 13.35 13.35
05-06-20 14.09 14.16 13.38 335,900 13.40 13.40
Date Open High Low Vol Cls adjCls
05-06-17 14.19 14.37 13.91 394,300 14.04 14.04
05-06-16 14.02 14.35 13.92 265,500 14.27 14.27
05-06-15 13.89 14.10 13.71 168,700 14.00 14.00
05-06-14 13.76 14.05 13.71 155,300 13.88 13.88
05-06-13 13.97 14.04 13.73 147,600 13.85 13.85
05-06-10 14.07 14.14 13.87 129,600 14.01 14.01
05-06-09 14.05 14.05 13.70 175,700 14.00 14.00
05-06-08 14.04 14.16 13.93 116,000 13.93 13.93
05-06-07 14.00 14.29 13.98 207,400 14.04 14.04
Date Open High Low Vol Cls adjCls
05-06-06 14.17 14.30 13.83 215,100 14.00 14.00
05-06-03 14.30 14.30 13.88 161,700 14.08 14.08
05-06-02 14.35 14.35 14.11 139,100 14.23 14.23
05-06-01 13.97 14.34 13.96 199,700 14.32 14.32
05-05-31 14.11 14.11 13.81 177,300 14.05 14.05
05-05-27 13.97 14.19 13.90 125,300 14.01 14.01
05-05-26 13.77 14.30 13.72 236,000 14.06 14.06
05-05-25 14.16 14.18 13.72 158,100 13.86 13.86
05-05-24 14.20 14.37 14.01 142,300 14.29 14.29
Date Open High Low Vol Cls adjCls
05-05-23 13.98 14.44 13.85 170,700 14.32 14.32
05-05-20 14.12 14.17 13.72 121,300 13.99 13.99
05-05-19 13.95 14.16 13.83 210,300 14.11 14.11
05-05-18 13.52 13.98 13.52 209,300 13.96 13.96
05-05-17 13.21 13.66 13.06 203,500 13.56 13.56
05-05-16 13.28 13.49 13.18 162,600 13.37 13.37
05-05-13 13.44 13.62 13.17 143,100 13.31 13.31
05-05-12 13.43 13.78 13.40 205,900 13.50 13.50
05-05-11 13.52 13.60 13.04 249,300 13.46 13.46
Date Open High Low Vol Cls adjCls
05-05-10 13.88 13.90 13.32 302,300 13.40 13.40
05-05-09 13.55 14.06 13.47 244,100 14.06 14.06
05-05-06 13.64 13.72 13.35 308,500 13.62 13.62
05-05-05 14.16 14.16 13.45 442,900 13.54 13.54
05-05-04 13.90 14.15 13.78 282,400 14.09 14.09
05-05-03 13.82 14.03 13.70 291,300 13.87 13.87
05-05-02 13.87 14.05 13.76 306,300 13.97 13.97
05-04-29 14.34 14.34 13.30 606,700 13.75 13.75
05-04-28 14.90 14.92 14.34 280,900 14.38 14.38
Date Open High Low Vol Cls adjCls
05-04-27 14.89 15.13 14.76 239,000 15.08 15.08
05-04-26 15.00 15.43 14.94 239,100 14.96 14.96
05-04-25 14.96 15.18 14.75 269,900 15.18 15.18
05-04-22 15.50 15.50 14.66 441,300 14.93 14.93
05-04-21 15.18 15.60 15.13 360,600 15.41 15.41
05-04-20 15.67 15.67 15.12 278,200 15.14 15.14
05-04-19 15.15 15.62 15.05 287,600 15.62 15.62
05-04-18 15.01 15.38 14.88 366,800 15.11 15.11
05-04-15 15.79 15.89 14.70 367,700 15.07 15.07
Date Open High Low Vol Cls adjCls
05-04-14 15.87 16.18 15.69 262,600 15.81 15.81
05-04-13 15.82 16.15 15.68 309,600 15.74 15.74
05-04-12 15.56 16.04 15.43 365,700 15.96 15.96
05-04-11 15.82 16.08 15.63 396,300 15.64 15.64
05-04-08 15.65 16.35 15.57 853,800 15.89 15.89
05-04-07 14.77 15.63 14.50 581,300 15.42 15.42
05-04-06 14.97 15.04 14.69 219,900 14.92 14.92
05-04-05 14.89 15.16 14.68 289,600 14.83 14.83
05-04-04 14.31 14.78 14.27 193,800 14.71 14.71
Date Open High Low Vol Cls adjCls
05-04-01 14.60 14.91 14.28 271,000 14.47 14.47
05-03-31 14.97 14.97 14.34 265,600 14.49 14.49
05-03-30 14.64 14.97 14.64 327,400 14.97 14.97
05-03-29 14.73 14.85 14.46 283,500 14.62 14.62
05-03-28 14.90 15.03 14.62 221,100 14.88 14.88
05-03-24 14.47 15.03 14.37 317,100 14.90 14.90
05-03-23 14.16 14.52 14.08 235,400 14.35 14.35
05-03-22 14.35 14.61 14.21 176,000 14.27 14.27
05-03-21 14.20 14.48 14.04 149,100 14.42 14.42
Date Open High Low Vol Cls adjCls
05-03-18 14.52 14.58 14.11 528,200 14.33 14.33
05-03-17 14.38 14.64 14.20 303,300 14.49 14.49
05-03-16 14.17 14.58 14.12 271,200 14.48 14.48
05-03-15 14.48 14.62 14.17 173,000 14.21 14.21
05-03-14 14.36 14.55 14.30 198,500 14.46 14.46
05-03-11 14.48 14.70 14.24 216,000 14.44 14.44
05-03-10 14.32 14.70 14.30 277,500 14.43 14.43
05-03-09 14.17 14.50 14.08 259,700 14.40 14.40
05-03-08 15.04 15.08 14.05 366,500 14.25 14.25
Date Open High Low Vol Cls adjCls
05-03-07 14.86 15.15 14.73 237,400 15.08 15.08
05-03-04 14.56 15.00 14.45 254,800 14.83 14.83
05-03-03 14.59 14.79 14.37 157,500 14.56 14.56
05-03-02 14.62 14.88 14.45 243,600 14.50 14.50
05-03-01 14.14 14.72 14.03 339,700 14.67 14.67
05-02-28 14.10 14.25 14.00 270,500 14.09 14.09
05-02-25 13.79 14.16 13.66 200,200 14.10 14.10
05-02-24 13.42 13.88 13.15 159,900 13.83 13.83
05-02-23 13.73 14.00 13.44 174,100 13.46 13.46
Date Open High Low Vol Cls adjCls
05-02-22 13.67 14.12 13.53 224,100 13.65 13.65
05-02-18 13.72 13.95 13.62 156,600 13.90 13.90
05-02-17 14.01 14.01 13.66 241,000 13.66 13.66
05-02-16 13.72 14.09 13.72 158,000 13.98 13.98
05-02-15 13.93 14.12 13.61 314,200 13.76 13.76
05-02-14 13.56 14.00 13.56 260,000 13.86 13.86
05-02-11 13.18 13.75 13.10 204,600 13.61 13.61
05-02-10 13.42 13.48 13.10 193,200 13.24 13.24
05-02-09 13.60 13.71 13.19 251,800 13.27 13.27
Date Open High Low Vol Cls adjCls
05-02-08 13.68 13.94 13.46 172,400 13.67 13.67
05-02-07 13.71 13.94 13.45 269,300 13.62 13.62
05-02-04 13.10 13.81 13.01 439,400 13.66 13.66
05-02-03 12.92 13.10 12.84 244,000 13.01 13.01
05-02-02 13.02 13.10 12.77 216,200 12.99 12.99
05-02-01 12.91 13.10 12.80 271,400 12.92 12.92
05-01-31 12.76 13.05 12.69 318,400 13.00 13.00
05-01-28 12.54 12.97 12.28 360,500 12.69 12.69
05-01-27 12.46 12.61 12.30 212,800 12.50 12.50
Date Open High Low Vol Cls adjCls
05-01-26 12.55 12.56 12.26 247,900 12.56 12.56
05-01-25 12.43 12.65 12.28 236,000 12.36 12.36
05-01-24 12.23 12.47 12.17 222,500 12.23 12.23
05-01-21 12.25 12.49 12.15 171,600 12.24 12.24
05-01-20 12.20 12.59 12.15 240,400 12.30 12.30
05-01-19 12.72 12.91 12.32 239,800 12.42 12.42
05-01-18 12.64 12.92 12.52 185,800 12.84 12.84
05-01-14 12.53 12.68 12.44 464,900 12.64 12.64
05-01-13 12.23 12.71 12.20 355,600 12.50 12.50
Date Open High Low Vol Cls adjCls
05-01-12 12.33 12.63 12.15 274,900 12.36 12.36
05-01-11 12.71 12.71 12.32 322,300 12.33 12.33
05-01-10 12.59 13.13 12.57 290,700 12.70 12.70
05-01-07 13.11 13.15 12.43 200,700 12.76 12.76
05-01-06 13.26 13.45 13.01 366,300 13.04 13.04
05-01-05 13.19 13.39 12.89 558,500 13.11 13.11
05-01-04 13.63 13.91 13.05 323,200 13.25 13.25
05-01-03 14.17 14.22 13.59 223,000 13.82 13.82
04-12-31 14.15 14.18 13.99 179,500 14.10 14.10
Date Open High Low Vol Cls adjCls
04-12-30 14.23 14.23 14.02 182,700 14.04 14.04
04-12-29 14.09 14.15 13.95 210,700 14.02 14.02
04-12-28 13.88 14.37 13.88 227,200 14.20 14.20
04-12-27 13.77 14.19 13.65 459,700 13.97 13.97
04-12-23 13.39 13.72 13.39 180,200 13.66 13.66
04-12-22 13.15 13.52 13.15 723,100 13.50 13.50
04-12-21 13.53 13.53 13.26 267,500 13.30 13.30
04-12-20 13.26 13.68 13.17 336,600 13.37 13.37
04-12-17 13.53 13.53 13.20 292,000 13.29 13.29
Date Open High Low Vol Cls adjCls
04-12-16 13.72 13.99 13.52 364,000 13.59 13.59
04-12-15 13.56 13.98 13.56 250,800 13.73 13.73
04-12-14 13.30 13.77 13.30 307,400 13.67 13.67
04-12-13 13.35 13.56 13.23 303,200 13.39 13.39
04-12-10 13.27 13.39 13.05 191,600 13.15 13.15
04-12-09 12.82 13.44 12.47 345,400 13.20 13.20
04-12-08 13.01 13.21 12.93 256,600 13.07 13.07
04-12-07 13.10 13.39 12.92 357,500 12.92 12.92
04-12-06 13.20 13.34 12.90 224,600 13.11 13.11
Date Open High Low Vol Cls adjCls
04-12-03 12.99 13.45 12.99 381,400 13.18 13.18
04-12-02 12.75 13.20 12.75 299,200 13.06 13.06
04-12-01 12.50 13.01 12.45 345,900 12.85 12.85
04-11-30 12.47 12.75 12.33 251,100 12.34 12.34
04-11-29 12.47 12.67 12.15 426,100 12.43 12.43
04-11-26 12.11 12.31 12.09 48,900 12.12 12.12
04-11-24 12.06 12.36 11.97 186,100 12.22 12.22
04-11-23 12.19 12.30 11.75 370,300 12.12 12.12
04-11-22 11.70 12.18 11.63 314,200 12.09 12.09
Date Open High Low Vol Cls adjCls
04-11-19 12.16 12.22 11.70 444,400 11.79 11.79
04-11-18 12.36 12.48 12.20 434,500 12.25 12.25
04-11-17 12.54 12.95 12.47 519,400 12.60 12.60
04-11-16 12.15 12.42 11.90 427,700 12.36 12.36
04-11-15 11.66 12.57 11.35 580,700 12.22 12.22
04-11-12 11.43 11.59 11.33 330,400 11.58 11.58
04-11-11 11.15 11.42 11.11 287,300 11.42 11.42
04-11-10 11.32 11.32 11.15 212,400 11.20 11.20
04-11-09 11.32 11.46 11.19 206,400 11.27 11.27
Date Open High Low Vol Cls adjCls
04-11-08 11.43 11.52 11.20 295,000 11.26 11.26
04-11-05 11.44 11.52 11.26 507,900 11.52 11.52
04-11-04 11.15 11.35 10.96 445,700 11.31 11.31
04-11-03 11.65 11.73 11.02 372,500 11.12 11.12
04-11-02 11.34 11.54 11.14 344,100 11.20 11.20
04-11-01 11.44 11.54 10.98 558,600 11.28 11.28
04-10-29 12.10 12.38 11.17 1,172,600 11.29 11.29
04-10-28 13.16 13.62 12.78 717,800 13.01 13.01
04-10-27 12.80 13.20 12.55 305,300 13.17 13.17
Date Open High Low Vol Cls adjCls
04-10-26 12.87 12.90 12.49 195,400 12.71 12.71
04-10-25 12.59 12.91 12.46 289,700 12.86 12.86
04-10-22 13.41 13.50 12.63 450,300 12.76 12.76
04-10-21 12.25 13.39 12.02 674,000 13.39 13.39
04-10-20 11.70 12.14 11.66 257,500 12.12 12.12
04-10-19 12.00 12.06 11.78 288,700 11.81 11.81
04-10-18 11.61 11.86 11.47 138,200 11.83 11.83
04-10-15 11.32 11.80 11.25 182,500 11.67 11.67
04-10-14 11.48 11.61 11.23 171,500 11.29 11.29
Date Open High Low Vol Cls adjCls
04-10-13 11.85 11.90 11.50 190,000 11.53 11.53
04-10-12 11.51 11.75 11.33 202,000 11.55 11.55
04-10-11 11.59 11.88 11.55 114,000 11.74 11.74
04-10-08 11.68 11.96 11.55 169,400 11.59 11.59
04-10-07 12.20 12.34 11.90 141,400 11.93 11.93
04-10-06 12.26 12.33 12.04 260,300 12.27 12.27
04-10-05 12.41 12.57 12.20 239,200 12.30 12.30
04-10-04 12.34 12.72 12.31 324,800 12.42 12.42
04-10-01 11.68 12.38 11.57 374,800 12.37 12.37
Date Open High Low Vol Cls adjCls
04-09-30 11.39 11.52 11.32 242,700 11.47 11.47
04-09-29 11.40 11.80 11.35 354,200 11.40 11.40
04-09-28 11.19 11.44 11.10 233,800 11.41 11.41
04-09-27 11.15 11.31 11.05 195,000 11.12 11.12
04-09-24 11.40 11.58 11.25 270,100 11.25 11.25
04-09-23 11.23 11.48 11.21 244,700 11.37 11.37
04-09-22 11.23 11.45 11.06 632,000 11.25 11.25
04-09-21 11.49 11.62 11.42 469,100 11.48 11.48
04-09-20 11.50 11.51 11.24 1,000,600 11.49 11.49
Date Open High Low Vol Cls adjCls
04-09-17 12.04 12.33 11.63 306,500 11.91 11.91
04-09-16 11.79 12.05 11.79 166,400 11.92 11.92
04-09-15 11.89 11.90 11.63 166,700 11.75 11.75
04-09-14 12.08 12.15 11.90 325,300 11.95 11.95
04-09-13 12.04 12.12 11.88 612,900 12.08 12.08
04-09-10 12.00 12.08 11.83 408,700 12.04 12.04
04-09-09 11.82 12.00 11.69 548,500 11.95 11.95
04-09-08 11.89 12.00 11.54 525,700 11.70 11.70
04-09-07 12.48 12.53 11.84 634,600 11.93 11.93
Date Open High Low Vol Cls adjCls
04-09-03 12.45 12.65 12.26 141,300 12.29 12.29
04-09-02 12.65 12.73 12.48 121,900 12.66 12.66
04-09-01 12.59 13.00 12.35 243,500 12.68 12.68
04-08-31 12.48 12.67 12.30 183,500 12.50 12.50
04-08-30 12.79 12.82 12.46 192,800 12.46 12.46
04-08-27 12.75 12.94 12.70 181,200 12.90 12.90
04-08-26 13.81 13.82 12.66 350,100 12.80 12.80
04-08-25 12.79 13.04 12.57 174,700 12.98 12.98
04-08-24 13.00 13.16 12.63 173,000 12.80 12.80
Date Open High Low Vol Cls adjCls
04-08-23 13.12 13.14 12.63 303,100 12.87 12.87
04-08-20 12.56 13.06 12.48 230,500 13.03 13.03
04-08-19 12.79 12.81 12.42 169,600 12.54 12.54
04-08-18 12.34 13.02 12.20 181,500 12.84 12.84
04-08-17 12.49 12.57 12.39 222,200 12.45 12.45
04-08-16 12.34 12.40 12.21 237,400 12.29 12.29
04-08-13 12.36 12.37 12.04 157,500 12.10 12.10
04-08-12 12.31 12.40 12.07 238,100 12.23 12.23
04-08-11 12.66 12.76 12.27 520,200 12.53 12.53
Date Open High Low Vol Cls adjCls
04-08-10 12.79 13.16 12.75 179,500 13.10 13.10
04-08-09 12.78 12.98 12.63 189,700 12.75 12.75
04-08-06 12.80 13.10 12.75 440,200 12.78 12.78
04-08-05 12.93 13.40 12.92 526,600 13.14 13.14
04-08-04 13.14 13.22 12.85 325,000 13.03 13.03
04-08-03 13.29 13.37 13.17 445,900 13.18 13.18
04-08-02 14.21 14.34 13.01 1,269,400 13.37 13.37
04-07-30 14.10 15.27 13.75 933,600 14.37 14.37
04-07-29 13.25 13.79 13.25 483,000 13.68 13.68
Date Open High Low Vol Cls adjCls
04-07-28 12.85 13.15 12.25 1,608,400 13.14 13.14
04-07-27 13.45 13.56 13.16 281,000 13.55 13.55
04-07-26 13.49 13.87 13.07 354,100 13.22 13.22
04-07-23 14.15 14.15 13.33 686,700 13.51 13.51
04-07-22 14.23 14.36 14.09 475,700 14.09 14.09
04-07-21 15.10 15.17 14.26 303,800 14.32 14.32
04-07-20 14.59 15.09 14.59 238,300 15.05 15.05
04-07-19 14.77 15.02 14.64 324,400 14.64 14.64
04-07-16 14.90 15.03 14.64 410,700 14.71 14.71
Date Open High Low Vol Cls adjCls
04-07-15 15.03 15.27 14.80 415,100 14.90 14.90
04-07-14 14.90 15.24 14.75 256,200 14.98 14.98
04-07-13 15.08 15.30 15.03 204,100 15.13 15.13
04-07-12 15.13 15.19 14.94 405,400 15.15 15.15
04-07-09 15.39 15.46 15.14 148,300 15.27 15.27
04-07-08 15.31 15.40 15.14 250,200 15.17 15.17
04-07-07 15.13 15.63 15.13 274,600 15.45 15.45
04-07-06 15.73 15.83 14.92 307,400 15.15 15.15
04-07-02 15.97 16.03 15.60 89,700 15.93 15.93
Date Open High Low Vol Cls adjCls
04-07-01 16.02 16.11 15.47 204,700 15.88 15.88
04-06-30 16.27 16.42 16.00 317,600 16.17 16.17
04-06-29 16.15 16.23 15.94 251,900 16.23 16.23
04-06-28 16.02 16.32 15.85 303,300 16.12 16.12
04-06-25 15.59 16.02 15.58 550,200 15.82 15.82
04-06-24 15.93 16.12 15.60 373,100 15.60 15.60
04-06-23 15.53 16.05 15.50 213,000 15.99 15.99
04-06-22 15.13 15.69 15.04 227,600 15.69 15.69
04-06-21 15.13 15.28 15.10 102,900 15.18 15.18
Date Open High Low Vol Cls adjCls
04-06-18 14.84 15.40 14.63 223,200 15.20 15.20
04-06-17 15.25 15.27 14.83 176,600 15.18 15.18
04-06-16 15.22 15.31 15.11 180,900 15.24 15.24
04-06-15 15.35 15.42 15.12 266,900 15.30 15.30
04-06-14 15.06 15.19 14.90 269,000 14.90 14.90
04-06-10 15.18 15.30 14.98 187,700 15.21 15.21
04-06-09 15.36 15.49 14.95 177,400 14.95 14.95
04-06-08 15.41 15.57 15.28 148,200 15.45 15.45
04-06-07 14.87 15.62 14.87 217,100 15.59 15.59
Date Open High Low Vol Cls adjCls
04-06-04 15.03 15.19 14.81 131,900 14.85 14.85
04-06-03 15.00 15.03 14.64 235,400 14.69 14.69
04-06-02 15.16 15.34 14.89 473,700 15.08 15.08
04-06-01 14.47 15.04 14.40 376,900 15.04 15.04
04-05-28 14.61 14.72 14.47 175,600 14.53 14.53
04-05-27 14.57 14.65 14.33 335,200 14.58 14.58
04-05-26 14.01 14.50 14.01 188,400 14.45 14.45
04-05-25 14.09 14.20 13.90 311,000 14.06 14.06
04-05-24 14.01 14.29 13.84 193,300 14.10 14.10
Date Open High Low Vol Cls adjCls
04-05-21 14.00 14.10 13.74 317,000 13.84 13.84
04-05-20 14.12 14.18 13.88 279,600 13.90 13.90
04-05-19 14.50 14.57 14.10 329,700 14.10 14.10
04-05-18 14.45 14.50 14.15 174,800 14.26 14.26
04-05-17 14.37 14.52 14.10 229,500 14.14 14.14
04-05-14 14.72 15.07 14.52 299,400 14.60 14.60
04-05-13 14.92 15.00 14.55 194,500 14.75 14.75
04-05-12 14.68 14.93 14.38 307,800 14.84 14.84
04-05-11 14.61 14.92 14.47 335,800 14.77 14.77
Date Open High Low Vol Cls adjCls
04-05-10 14.51 14.88 14.44 405,900 14.47 14.47
04-05-07 14.70 15.09 14.54 254,500 14.54 14.54
04-05-06 14.52 14.97 14.51 311,300 14.81 14.81
04-05-05 14.85 15.01 14.69 265,000 14.70 14.70
04-05-04 14.61 14.94 14.61 377,200 14.79 14.79
04-05-03 15.09 15.10 14.56 286,500 14.65 14.65
04-04-30 14.57 15.25 14.38 809,800 14.84 14.84
04-04-29 15.33 15.52 14.32 520,200 14.32 14.32
04-04-28 15.90 16.05 15.23 309,900 15.30 15.30
Date Open High Low Vol Cls adjCls
04-04-27 16.14 16.31 15.84 551,700 15.96 15.96
04-04-26 16.28 16.36 15.96 222,400 16.09 16.09
04-04-23 16.50 16.69 16.27 220,200 16.33 16.33
04-04-22 16.38 16.61 16.26 214,600 16.59 16.59
04-04-21 16.21 16.67 16.21 215,100 16.40 16.40
04-04-20 16.61 16.85 16.14 202,000 16.16 16.16
04-04-19 16.44 16.55 16.25 259,600 16.46 16.46
04-04-16 16.52 16.79 16.26 158,300 16.45 16.45
04-04-15 16.80 17.15 16.30 237,300 16.51 16.51
Date Open High Low Vol Cls adjCls
04-04-14 16.69 17.49 16.62 281,100 16.89 16.89
04-04-13 17.57 17.73 16.80 291,600 16.94 16.94
04-04-12 16.73 17.51 16.64 466,200 17.51 17.51
04-04-08 16.95 17.00 16.63 207,900 16.63 16.63
04-04-07 17.00 17.02 16.59 237,500 16.75 16.75
04-04-06 17.00 17.17 16.92 210,300 16.93 16.93
04-04-05 16.88 17.30 16.82 234,800 17.19 17.19
04-04-02 16.90 17.02 16.66 318,700 16.80 16.80
04-04-01 16.65 17.00 16.65 304,400 16.79 16.79
Date Open High Low Vol Cls adjCls
04-03-31 16.65 16.81 16.33 301,800 16.72 16.72
04-03-30 16.57 16.73 16.37 212,000 16.72 16.72
04-03-29 16.40 16.63 16.31 331,500 16.63 16.63
04-03-26 16.13 16.27 15.90 338,500 16.17 16.17
04-03-25 16.25 16.34 16.07 273,300 16.18 16.18
04-03-24 16.01 16.10 15.87 548,000 15.99 15.99
04-03-23 15.66 16.16 15.65 460,300 15.91 15.91
04-03-22 15.76 15.88 15.25 292,700 15.48 15.48
04-03-19 16.25 16.42 15.86 346,400 15.92 15.92
Date Open High Low Vol Cls adjCls
04-03-18 16.51 16.55 16.03 352,100 16.20 16.20
04-03-17 16.84 17.26 16.30 584,400 16.51 16.51
04-03-16 15.75 16.09 15.56 336,400 15.65 15.65
04-03-15 16.36 16.42 15.54 264,700 15.56 15.56
04-03-12 16.10 16.47 16.00 242,700 16.43 16.43
04-03-11 15.92 16.33 15.63 360,200 16.01 16.01
04-03-10 16.39 16.65 15.90 341,300 15.90 15.90
04-03-09 16.59 16.66 16.12 362,500 16.40 16.40
04-03-08 17.60 17.65 16.57 435,400 16.66 16.66
Date Open High Low Vol Cls adjCls
04-03-05 17.26 17.83 17.20 406,300 17.59 17.59
04-03-04 17.55 17.67 17.35 252,000 17.61 17.61
04-03-03 17.50 17.88 17.35 284,700 17.55 17.55
04-03-02 17.72 17.82 17.22 477,400 17.53 17.53
04-03-01 17.50 17.85 17.46 256,600 17.69 17.69
04-02-27 17.55 17.71 17.10 292,700 17.53 17.53
04-02-26 17.53 17.75 17.27 268,600 17.50 17.50
04-02-25 17.18 17.60 17.02 446,100 17.52 17.52
04-02-24 17.13 17.55 16.88 289,200 17.17 17.17
Date Open High Low Vol Cls adjCls
04-02-23 17.85 17.95 17.12 303,100 17.16 17.16
04-02-20 18.08 18.25 17.51 345,200 17.83 17.83
04-02-19 18.90 19.00 18.15 241,800 18.21 18.21
04-02-18 18.88 19.06 18.52 277,100 18.60 18.60
04-02-17 18.80 19.18 18.65 360,500 18.81 18.81
04-02-13 19.31 19.54 18.52 467,800 18.60 18.60
04-02-12 19.36 19.96 19.15 366,100 19.15 19.15
04-02-11 19.26 19.56 19.14 768,700 19.48 19.48
04-02-10 19.27 19.34 19.01 353,900 19.10 19.10
Date Open High Low Vol Cls adjCls
04-02-09 19.10 19.31 19.00 240,300 19.19 19.19
04-02-06 18.86 19.27 18.63 598,900 19.04 19.04
04-02-05 19.15 19.36 18.33 555,600 18.87 18.87
04-02-04 19.50 19.65 18.80 605,700 18.95 18.95
04-02-03 20.33 20.64 19.72 430,300 19.93 19.93
04-02-02 20.26 20.60 19.70 710,000 20.42 20.42
04-01-30 20.56 20.75 19.79 1,196,000 20.07 20.07
04-01-29 19.90 20.30 18.73 687,400 19.72 19.72
04-01-28 20.89 21.12 19.84 655,600 19.96 19.96
Date Open High Low Vol Cls adjCls
04-01-27 20.97 21.33 20.11 452,800 20.19 20.19
04-01-26 20.49 21.25 20.25 504,300 21.07 21.07
04-01-23 21.07 21.33 20.47 578,700 20.55 20.55
04-01-22 21.81 21.92 21.06 398,200 21.15 21.15
04-01-21 21.72 22.14 21.03 513,100 21.82 21.82
04-01-20 21.25 22.33 20.84 989,200 21.90 21.90
04-01-16 19.00 21.80 18.96 1,795,500 21.33 21.33
04-01-15 18.58 18.98 18.58 318,900 18.92 18.92
04-01-14 18.72 18.82 18.45 228,300 18.77 18.77
Date Open High Low Vol Cls adjCls
04-01-13 18.75 18.92 18.30 323,900 18.70 18.70
04-01-12 18.41 18.89 18.35 355,400 18.82 18.82
04-01-09 18.27 18.57 18.18 469,300 18.40 18.40
04-01-08 18.59 18.76 18.20 587,200 18.56 18.56
04-01-07 17.87 18.60 17.84 997,000 18.46 18.46
04-01-06 17.39 18.02 17.20 560,300 17.88 17.88
04-01-05 17.05 17.50 16.86 332,000 17.36 17.36
04-01-02 16.66 17.18 16.64 151,700 16.91 16.91
03-12-31 17.15 17.15 16.53 225,900 16.62 16.62
Date Open High Low Vol Cls adjCls
03-12-30 16.94 17.13 16.87 181,200 17.12 17.12
03-12-29 16.63 17.10 16.62 122,000 16.95 16.95
03-12-26 16.69 16.89 16.65 85,600 16.74 16.74
03-12-24 17.02 17.02 16.70 198,500 16.70 16.70
03-12-23 16.83 17.07 16.68 217,900 17.07 17.07
03-12-22 16.77 16.82 16.43 191,100 16.76 16.76
03-12-19 16.60 16.80 16.35 419,100 16.69 16.69
03-12-18 16.04 16.67 16.04 390,600 16.60 16.60
03-12-17 16.16 16.16 15.83 196,600 16.01 16.01
Date Open High Low Vol Cls adjCls
03-12-16 15.61 16.23 15.52 245,900 16.15 16.15
03-12-15 16.63 16.63 15.61 398,300 15.78 15.78
03-12-12 16.13 16.24 15.83 138,000 16.09 16.09
03-12-11 15.65 16.28 15.65 295,700 16.16 16.16
03-12-10 15.69 16.09 15.52 290,400 15.61 15.61
03-12-09 16.25 16.35 15.65 230,800 15.68 15.68
03-12-08 16.20 16.36 16.11 287,800 16.31 16.31
03-12-05 16.36 16.57 16.23 236,600 16.23 16.23
03-12-04 16.49 16.59 16.31 269,200 16.48 16.48
Date Open High Low Vol Cls adjCls
03-12-03 16.90 17.29 16.47 265,900 16.50 16.50
03-12-02 17.14 17.27 16.85 167,400 16.99 16.99
03-12-01 17.09 17.57 16.78 352,300 16.98 16.98
03-11-28 16.83 17.15 16.83 127,000 17.10 17.10
03-11-26 17.03 17.12 16.58 232,600 16.84 16.84
03-11-25 17.10 17.11 16.78 401,300 16.94 16.94
03-11-24 17.18 17.24 16.71 661,900 17.03 17.03
03-11-21 16.89 16.89 16.50 252,900 16.76 16.76
03-11-20 16.66 17.08 16.51 407,900 16.52 16.52
Date Open High Low Vol Cls adjCls
03-11-19 16.47 16.87 16.30 378,100 16.75 16.75
03-11-18 16.61 17.11 16.49 257,600 16.55 16.55
03-11-17 16.67 16.76 16.14 306,000 16.51 16.51
03-11-14 16.99 17.17 16.75 493,200 16.79 16.79
03-11-13 16.35 17.19 16.35 632,600 17.00 17.00
03-11-12 15.97 16.53 15.91 173,000 16.44 16.44
03-11-11 15.92 16.25 15.85 192,200 15.92 15.92
03-11-10 16.91 17.15 15.95 324,200 16.02 16.02
03-11-07 16.45 17.14 16.32 429,100 16.78 16.78
Date Open High Low Vol Cls adjCls
03-11-06 16.00 16.46 15.93 230,600 16.43 16.43
03-11-05 16.35 16.41 15.67 382,800 16.03 16.03
03-11-04 16.01 16.61 15.91 437,200 16.38 16.38
03-11-03 15.63 16.12 15.63 287,100 16.08 16.08
03-10-31 16.07 16.22 15.75 279,500 15.76 15.76
03-10-30 15.99 16.27 15.49 822,500 15.97 15.97
03-10-29 15.65 16.56 15.63 738,400 16.39 16.39
03-10-28 14.84 15.76 14.75 615,000 15.73 15.73
03-10-27 14.55 15.00 14.50 445,800 14.57 14.57
Date Open High Low Vol Cls adjCls
03-10-24 14.44 14.64 14.25 203,100 14.48 14.48
03-10-23 14.66 14.80 14.30 295,000 14.63 14.63
03-10-22 14.95 15.10 14.83 248,600 14.86 14.86
03-10-21 15.05 15.05 14.81 339,700 15.05 15.05
03-10-20 15.09 15.28 14.98 247,900 15.08 15.08
03-10-17 15.63 15.72 15.00 267,700 15.09 15.09
03-10-16 15.62 15.76 15.22 425,400 15.71 15.71
03-10-15 15.71 15.91 15.48 455,900 15.76 15.76
03-10-14 15.89 16.00 15.47 390,800 15.50 15.50
Date Open High Low Vol Cls adjCls
03-10-13 15.58 16.06 15.52 367,400 16.00 16.00
03-10-10 15.25 15.72 15.19 240,800 15.46 15.46
03-10-09 15.35 15.81 15.25 574,900 15.25 15.25
03-10-08 15.32 15.32 15.00 223,700 15.14 15.14
03-10-07 15.00 15.40 14.85 272,500 15.40 15.40
03-10-06 14.82 15.15 14.67 299,400 15.15 15.15
03-10-03 14.72 15.09 14.63 472,800 14.81 14.81
03-10-02 14.49 14.99 14.47 331,100 14.50 14.50
03-10-01 14.31 14.50 14.14 402,900 14.40 14.40
Date Open High Low Vol Cls adjCls
03-09-30 14.41 14.50 14.02 555,300 14.10 14.10
03-09-29 14.90 14.96 14.46 432,000 14.60 14.60
03-09-26 15.33 15.39 14.63 743,000 14.70 14.70
03-09-25 15.84 16.20 15.11 837,300 15.15 15.15
03-09-24 16.25 16.90 15.50 2,636,700 15.86 15.86
03-09-23 17.27 18.20 17.27 711,800 17.83 17.83
03-09-22 17.45 17.70 16.99 477,600 17.23 17.23
03-09-19 17.59 18.09 17.57 863,500 17.90 17.90
03-09-18 18.31 18.31 17.64 532,200 17.75 17.75
Date Open High Low Vol Cls adjCls
03-09-17 17.73 18.40 17.59 918,300 18.36 18.36
03-09-16 17.60 17.84 17.46 246,400 17.76 17.76
03-09-15 17.99 18.02 17.60 146,800 17.60 17.60
03-09-12 17.89 18.02 17.29 312,200 17.88 17.88
03-09-11 18.00 18.75 17.77 932,100 18.11 18.11
03-09-10 18.69 18.69 17.96 952,400 17.98 17.98
03-09-09 19.16 19.16 18.46 990,300 18.99 18.99
03-09-08 17.79 19.18 17.77 1,491,600 19.05 19.05
03-09-05 17.74 17.99 17.56 239,400 17.78 17.78
Date Open High Low Vol Cls adjCls
03-09-04 18.05 18.11 17.58 365,300 17.64 17.64
03-09-03 18.08 18.40 17.90 442,900 18.04 18.04
03-09-02 18.06 18.20 17.80 397,000 18.04 18.04
03-08-29 17.81 18.00 17.65 128,600 17.75 17.75
03-08-28 17.96 18.00 17.35 339,500 17.66 17.66
03-08-27 17.60 17.99 17.51 333,700 17.86 17.86
03-08-26 17.48 17.60 17.17 373,300 17.45 17.45
03-08-25 18.07 18.07 17.34 422,700 17.50 17.50
03-08-22 19.10 19.18 17.85 329,800 18.04 18.04
Date Open High Low Vol Cls adjCls
03-08-21 18.80 19.00 18.65 227,600 18.90 18.90
03-08-20 18.45 18.76 18.13 252,300 18.67 18.67
03-08-19 18.37 18.63 18.21 338,300 18.63 18.63
03-08-18 17.23 18.38 17.21 301,800 18.36 18.36
03-08-15 16.99 17.53 16.99 117,600 17.25 17.25
03-08-14 16.67 17.17 16.52 173,100 17.01 17.01
03-08-13 16.30 16.82 16.30 387,500 16.59 16.59
03-08-12 15.95 16.42 15.89 205,800 16.40 16.40
03-08-11 16.12 16.45 15.99 309,500 16.08 16.08
Date Open High Low Vol Cls adjCls
03-08-08 16.43 16.43 15.98 165,400 16.13 16.13
03-08-07 16.68 16.86 16.20 219,300 16.39 16.39
03-08-06 16.70 17.04 16.55 273,600 16.70 16.70
03-08-05 17.43 17.44 16.62 195,300 16.64 16.64
03-08-04 17.17 17.54 16.83 230,200 17.48 17.48
03-08-01 17.17 17.40 16.90 145,300 17.23 17.23
03-07-31 17.27 17.95 17.10 503,200 17.20 17.20
03-07-30 17.30 17.48 16.95 545,000 17.15 17.15
03-07-29 16.22 16.95 16.08 389,200 16.82 16.82
Date Open High Low Vol Cls adjCls
03-07-28 16.19 16.50 16.10 264,500 16.30 16.30
03-07-25 15.88 16.39 15.78 398,700 16.22 16.22
03-07-24 16.09 16.43 15.65 130,900 15.81 15.81
03-07-23 15.95 16.14 15.06 153,100 16.03 16.03
03-07-22 15.72 16.06 15.67 100,600 15.99 15.99
03-07-21 15.96 16.04 15.37 211,600 15.51 15.51
03-07-18 15.62 16.30 15.62 211,300 16.22 16.22
03-07-17 16.40 16.40 15.42 553,800 15.55 15.55
03-07-16 16.88 16.93 16.36 166,100 16.63 16.63
Date Open High Low Vol Cls adjCls
03-07-15 16.48 17.04 16.44 445,200 16.71 16.71
03-07-14 16.16 16.83 15.92 457,900 16.48 16.48
03-07-11 16.07 16.38 15.74 250,700 15.79 15.79
03-07-10 16.24 16.31 15.85 254,100 16.08 16.08
03-07-09 15.96 16.50 15.88 440,100 16.35 16.35
03-07-08 15.28 16.16 15.21 960,900 16.02 16.02
03-07-07 14.78 15.39 14.75 217,500 15.28 15.28
03-07-03 15.10 15.18 14.53 226,700 14.73 14.73
03-07-02 14.76 15.30 14.62 328,900 15.27 15.27
Date Open High Low Vol Cls adjCls
03-07-01 14.80 15.00 14.48 360,700 14.82 14.82
03-06-30 15.39 15.50 14.78 485,600 14.82 14.82
03-06-27 15.18 15.52 15.13 169,800 15.32 15.32
03-06-26 14.97 15.33 14.87 188,700 15.27 15.27
03-06-25 14.99 15.23 14.80 148,800 14.80 14.80
03-06-24 14.70 15.21 14.62 192,200 14.98 14.98
03-06-23 15.49 15.50 14.82 166,700 14.97 14.97
03-06-20 15.65 15.67 15.32 263,900 15.46 15.46
03-06-19 15.70 15.99 15.40 218,800 15.40 15.40
Date Open High Low Vol Cls adjCls
03-06-18 15.45 15.82 15.36 188,200 15.73 15.73
03-06-17 15.43 15.64 15.33 256,000 15.51 15.51
03-06-16 14.83 15.40 14.83 302,400 15.28 15.28
03-06-13 15.11 15.25 14.80 164,200 14.84 14.84
03-06-12 15.24 15.54 14.99 259,800 15.13 15.13
03-06-11 14.87 15.35 14.81 248,500 15.32 15.32
03-06-10 15.45 15.56 14.45 854,500 14.89 14.89
03-06-09 16.31 16.37 15.47 362,900 15.56 15.56
03-06-06 16.45 16.67 16.07 452,300 16.35 16.35
Date Open High Low Vol Cls adjCls
03-06-05 15.75 16.25 15.62 187,300 16.11 16.11
03-06-04 15.73 16.10 15.65 298,700 15.72 15.72
03-06-03 15.64 15.88 15.43 128,000 15.81 15.81
03-06-02 16.05 16.09 15.49 350,900 15.67 15.67
03-05-30 15.61 16.20 15.57 343,400 15.99 15.99
03-05-29 15.66 16.09 15.65 499,100 15.76 15.76
03-05-28 15.39 15.80 15.32 352,300 15.64 15.64
03-05-27 14.79 15.45 14.69 208,400 15.34 15.34
03-05-23 14.94 14.97 14.72 116,100 14.80 14.80
Date Open High Low Vol Cls adjCls
03-05-22 14.48 14.86 14.46 203,000 14.72 14.72
03-05-21 14.58 14.60 14.42 326,800 14.46 14.46
03-05-20 14.50 14.69 14.40 802,900 14.58 14.58
03-05-19 14.60 14.83 14.45 345,200 14.47 14.47
03-05-16 15.40 15.64 14.64 621,700 14.75 14.75
03-05-15 15.41 15.51 15.25 506,600 15.51 15.51
03-05-14 14.81 15.41 14.80 552,200 15.36 15.36
03-05-13 14.66 14.92 14.31 429,800 14.88 14.88
03-05-12 14.70 14.96 14.55 201,800 14.71 14.71
Date Open High Low Vol Cls adjCls
03-05-09 14.44 14.84 14.43 263,300 14.75 14.75
03-05-08 14.44 14.72 14.37 357,700 14.56 14.56
03-05-07 14.35 14.55 14.24 297,500 14.49 14.49
03-05-06 14.30 14.76 13.85 540,400 14.53 14.53
03-05-05 14.60 14.62 14.15 377,100 14.31 14.31
03-05-02 14.15 14.69 13.83 965,300 14.64 14.64
03-05-01 13.39 14.29 13.15 2,219,500 14.15 14.15
03-04-30 13.00 13.07 12.77 538,400 12.89 12.89
03-04-29 12.61 13.09 12.59 579,700 12.97 12.97
Date Open High Low Vol Cls adjCls
03-04-28 12.02 12.59 12.02 373,100 12.58 12.58
03-04-25 12.40 12.41 12.02 174,700 12.03 12.03
03-04-24 12.58 12.59 12.34 129,200 12.34 12.34
03-04-23 12.48 12.79 12.31 277,600 12.59 12.59
03-04-22 12.10 12.48 12.09 246,900 12.45 12.45
03-04-21 12.08 12.45 11.99 281,800 12.13 12.13
03-04-17 11.91 12.14 11.80 237,900 12.08 12.08
03-04-16 12.24 12.25 11.76 183,700 11.77 11.77
03-04-15 11.60 11.95 11.43 381,100 11.90 11.90
Date Open High Low Vol Cls adjCls
03-04-14 11.44 11.65 11.41 431,800 11.60 11.60
03-04-11 11.75 11.82 11.44 186,900 11.44 11.44
03-04-10 11.70 11.81 11.54 299,800 11.70 11.70
03-04-09 11.88 12.00 11.65 183,300 11.69 11.69
03-04-08 12.00 12.04 11.74 379,900 11.91 11.91
03-04-07 12.23 12.38 11.85 460,500 12.00 12.00
03-04-04 12.37 12.42 11.95 184,100 11.96 11.96
03-04-03 12.21 12.45 12.08 125,000 12.30 12.30
03-04-02 12.18 12.38 12.08 244,100 12.13 12.13
Date Open High Low Vol Cls adjCls
03-04-01 11.69 12.15 11.54 246,900 12.09 12.09
03-03-31 11.80 12.03 11.59 407,600 11.81 11.81
03-03-28 11.41 11.87 11.40 170,700 11.87 11.87
03-03-27 11.50 11.65 11.48 311,300 11.65 11.65
03-03-26 11.91 11.95 11.54 193,400 11.75 11.75
03-03-25 11.90 12.16 11.75 305,900 11.95 11.95
03-03-24 12.24 12.31 11.85 342,600 11.90 11.90
03-03-21 12.50 12.60 12.11 231,500 12.46 12.46
03-03-20 12.20 12.50 12.04 195,200 12.28 12.28
Date Open High Low Vol Cls adjCls
03-03-19 12.40 12.53 12.00 175,400 12.27 12.27
03-03-18 12.60 12.70 12.38 302,100 12.42 12.42
03-03-17 11.72 12.85 11.60 383,000 12.54 12.54
03-03-14 11.65 11.99 11.62 134,300 11.73 11.73
03-03-13 11.15 11.84 11.11 299,600 11.60 11.60
03-03-12 11.15 11.19 10.85 215,700 11.05 11.05
03-03-11 11.45 11.63 11.15 156,600 11.17 11.17
03-03-10 11.60 11.74 11.41 146,200 11.48 11.48
03-03-07 11.61 11.96 11.31 256,000 11.69 11.69
Date Open High Low Vol Cls adjCls
03-03-06 11.95 11.97 11.67 91,900 11.77 11.77
03-03-05 11.66 11.99 11.52 134,200 11.96 11.96
03-03-04 11.88 12.06 11.60 230,600 11.67 11.67
03-03-03 12.36 12.63 11.83 301,000 11.87 11.87
03-02-28 11.83 12.35 11.83 424,300 12.25 12.25
03-02-27 11.24 11.98 11.23 333,800 11.98 11.98
03-02-26 11.94 12.15 11.20 288,800 11.23 11.23
03-02-25 11.22 11.98 10.98 375,600 11.96 11.96
03-02-24 11.95 11.96 11.23 240,800 11.27 11.27
Date Open High Low Vol Cls adjCls
03-02-21 11.64 11.98 11.62 198,600 11.95 11.95
03-02-20 11.40 11.82 11.40 133,900 11.68 11.68
03-02-19 11.60 11.80 11.25 147,100 11.41 11.41
03-02-18 11.21 11.75 11.20 244,800 11.62 11.62
03-02-14 11.06 11.40 10.96 230,800 11.23 11.23
03-02-13 10.95 11.49 10.66 263,600 10.99 10.99
03-02-12 10.84 11.11 10.75 268,900 10.94 10.94
03-02-11 10.85 11.00 10.60 262,000 10.84 10.84
03-02-10 10.60 10.85 10.49 297,300 10.80 10.80
Date Open High Low Vol Cls adjCls
03-02-07 11.00 11.00 10.55 253,800 10.60 10.60
03-02-06 11.13 11.30 10.77 377,400 10.87 10.87
03-02-05 11.29 11.38 11.00 476,600 11.09 11.09
03-02-04 11.44 11.48 11.19 303,800 11.23 11.23
03-02-03 11.59 11.65 11.20 485,200 11.47 11.47
03-01-31 11.24 11.73 11.05 1,584,400 11.63 11.63
03-01-30 11.86 11.86 10.83 2,320,300 11.76 11.76
03-01-29 12.41 12.60 11.92 355,700 12.58 12.58
03-01-28 12.06 12.48 11.72 202,000 12.43 12.43
Date Open High Low Vol Cls adjCls
03-01-27 12.09 12.47 11.91 228,800 12.02 12.02
03-01-24 12.58 12.62 12.11 168,700 12.14 12.14
03-01-23 12.59 12.79 12.38 158,900 12.59 12.59
03-01-22 12.28 12.84 12.23 332,700 12.41 12.41
03-01-21 12.75 12.93 12.25 238,800 12.28 12.28
03-01-17 13.54 13.55 12.73 340,800 12.76 12.76
03-01-16 13.63 13.90 13.46 257,000 13.63 13.63
03-01-15 14.42 14.47 13.63 569,700 13.64 13.64
03-01-14 14.40 14.52 14.22 321,800 14.40 14.40
Date Open High Low Vol Cls adjCls
03-01-13 14.85 14.99 14.34 538,200 14.37 14.37
03-01-10 14.10 14.82 13.80 399,900 14.79 14.79
03-01-09 13.56 14.42 13.53 344,700 14.20 14.20
03-01-08 13.75 13.80 13.41 230,700 13.47 13.47
03-01-07 14.15 14.35 13.63 664,100 13.98 13.98
03-01-06 13.36 14.50 13.35 1,505,400 14.20 14.20
03-01-03 13.05 13.36 12.82 474,100 13.23 13.23
03-01-02 12.62 13.05 12.38 390,100 13.03 13.03
02-12-31 12.48 12.85 12.16 373,200 12.56 12.56
Date Open High Low Vol Cls adjCls
02-12-30 12.48 12.69 12.38 237,200 12.48 12.48
02-12-27 12.66 12.74 12.40 210,300 12.51 12.51
02-12-26 12.71 13.05 12.54 257,200 12.61 12.61
02-12-24 12.81 12.88 12.58 93,800 12.62 12.62
02-12-23 12.46 12.87 12.41 341,400 12.87 12.87
02-12-20 12.29 12.61 12.15 381,400 12.54 12.54
02-12-19 12.45 12.61 12.03 265,600 12.23 12.23
02-12-18 12.65 12.65 12.30 362,700 12.46 12.46
02-12-17 12.72 12.86 12.50 260,100 12.66 12.66
Date Open High Low Vol Cls adjCls
02-12-16 12.31 12.75 12.21 316,600 12.69 12.69
02-12-13 12.61 12.69 12.24 189,500 12.25 12.25
02-12-12 12.77 13.05 12.63 260,000 12.69 12.69
02-12-11 12.74 13.06 12.55 255,100 12.76 12.76
02-12-10 12.40 12.88 12.18 330,700 12.81 12.81
02-12-09 12.99 13.00 12.20 471,000 12.27 12.27
02-12-06 12.89 13.25 12.58 395,900 13.06 13.06
02-12-05 13.04 13.29 12.89 466,400 12.99 12.99
02-12-04 12.99 13.21 12.22 899,800 12.92 12.92
Date Open High Low Vol Cls adjCls
02-12-03 13.85 13.85 13.27 596,700 13.33 13.33
02-12-02 14.45 14.95 13.72 1,002,100 13.94 13.94
02-11-29 14.49 14.65 14.31 304,400 14.40 14.40
02-11-27 14.15 14.56 14.05 1,094,000 14.40 14.40
02-11-26 13.98 14.40 13.67 695,300 13.80 13.80
02-11-25 13.68 14.10 13.21 706,400 14.02 14.02
02-11-22 13.53 13.60 13.20 343,100 13.55 13.55
02-11-21 13.40 13.75 13.13 721,700 13.54 13.54
02-11-20 12.65 13.70 12.37 406,500 13.33 13.33
Date Open High Low Vol Cls adjCls
02-11-19 13.08 13.38 12.51 453,500 12.65 12.65
02-11-18 12.70 13.59 12.68 560,100 13.25 13.25
02-11-15 12.42 12.69 12.21 270,100 12.61 12.61
02-11-14 12.31 12.66 12.16 352,800 12.48 12.48
02-11-13 11.33 12.15 11.05 533,200 11.96 11.96
02-11-12 11.20 11.85 10.90 613,900 11.44 11.44
02-11-11 11.74 11.99 11.21 565,900 11.23 11.23
02-11-08 12.17 12.47 11.50 370,100 11.91 11.91
02-11-07 12.70 12.70 12.12 437,500 12.17 12.17
Date Open High Low Vol Cls adjCls
02-11-06 12.83 13.08 12.25 673,000 13.06 13.06
02-11-05 12.40 12.90 12.21 373,000 12.62 12.62
02-11-04 11.79 13.24 11.79 1,040,700 12.40 12.40
02-11-01 10.93 11.75 10.86 500,900 11.74 11.74
02-10-31 11.10 11.95 10.84 737,900 10.96 10.96
02-10-30 11.05 11.37 10.92 865,200 11.21 11.21
02-10-29 11.16 11.25 10.81 497,300 10.96 10.96
02-10-28 10.67 11.63 10.65 1,039,800 11.14 11.14
02-10-25 10.50 10.95 10.30 566,100 10.70 10.70
Date Open High Low Vol Cls adjCls
02-10-24 10.75 11.09 10.16 1,054,100 10.52 10.52
02-10-23 10.14 10.83 9.90 2,868,300 10.72 10.72
02-10-22 12.39 12.67 9.30 4,050,100 9.75 9.75
02-10-21 11.90 12.57 11.68 458,400 12.56 12.56
02-10-18 11.50 12.23 11.11 445,700 11.97 11.97
02-10-17 11.75 11.99 11.26 588,000 11.56 11.56
02-10-16 11.66 12.11 10.92 612,000 10.98 10.98
02-10-15 11.46 12.49 11.46 661,300 12.19 12.19
02-10-14 10.86 11.45 10.67 648,500 11.38 11.38
Date Open High Low Vol Cls adjCls
02-10-11 11.38 11.63 10.91 673,900 11.09 11.09
02-10-10 9.50 11.00 9.21 1,048,500 10.98 10.98
02-10-09 9.19 9.80 8.96 552,300 9.54 9.54
02-10-08 9.65 9.90 9.20 748,800 9.50 9.50
02-10-07 10.05 10.35 9.33 853,100 9.56 9.56
02-10-04 10.83 11.16 9.77 691,000 10.23 10.23
02-10-03 10.58 11.29 10.16 657,700 10.80 10.80
02-10-02 11.55 11.87 10.35 893,800 10.56 10.56
02-10-01 11.50 11.90 11.10 374,200 11.80 11.80
Date Open High Low Vol Cls adjCls
02-09-30 10.90 11.83 10.90 499,000 11.28 11.28
02-09-27 11.63 12.00 11.07 756,500 11.51 11.51
02-09-26 11.75 11.89 11.45 841,800 11.71 11.71
02-09-25 11.93 12.04 11.30 1,357,200 11.79 11.79
02-09-24 12.12 12.30 11.26 3,674,600 11.56 11.56
02-09-23 14.26 14.44 13.70 484,300 13.90 13.90
02-09-20 14.10 14.65 13.79 937,500 14.42 14.42
02-09-19 14.90 15.28 14.22 449,800 14.32 14.32
02-09-18 15.27 15.69 14.94 420,200 14.98 14.98
Date Open High Low Vol Cls adjCls
02-09-17 15.85 16.46 15.10 453,300 15.40 15.40
02-09-16 16.05 16.37 15.37 403,300 15.71 15.71
02-09-13 16.25 16.39 15.79 410,500 16.10 16.10
02-09-12 16.65 16.65 16.20 264,700 16.32 16.32
02-09-11 16.36 17.50 16.35 349,200 16.86 16.86
02-09-10 16.19 16.72 15.96 441,600 16.50 16.50
02-09-09 16.15 16.75 15.67 488,600 16.33 16.33
02-09-06 16.03 16.40 16.02 363,600 16.15 16.15
02-09-05 15.80 15.85 15.33 426,000 15.73 15.73
Date Open High Low Vol Cls adjCls
02-09-04 15.20 16.03 15.20 494,500 15.97 15.97
02-09-03 15.03 16.32 14.99 807,900 15.07 15.07
02-08-30 15.99 16.13 15.52 492,800 15.56 15.56
02-08-29 15.85 16.55 15.44 1,093,500 16.30 16.30
02-08-28 17.13 17.38 16.70 572,000 16.80 16.80
02-08-27 18.39 19.00 17.20 604,200 17.44 17.44
02-08-26 17.97 18.56 17.58 562,400 18.48 18.48
02-08-23 18.37 18.37 17.50 683,500 17.57 17.57
02-08-22 19.05 19.05 18.02 1,040,600 18.36 18.36
Date Open High Low Vol Cls adjCls
02-08-21 17.06 19.40 17.06 2,955,800 19.04 19.04
02-08-20 16.95 18.82 16.94 2,458,500 18.25 18.25
02-08-19 16.23 16.89 16.07 600,900 16.74 16.74
02-08-16 16.00 16.39 15.80 524,300 16.24 16.24
02-08-15 15.91 16.30 15.70 332,300 15.98 15.98
02-08-14 14.72 16.00 14.59 597,500 15.84 15.84
02-08-13 15.50 15.73 14.80 458,600 14.80 14.80
02-08-12 15.45 15.92 15.00 947,000 15.66 15.66
02-08-09 16.09 16.37 15.57 465,000 16.27 16.27
Date Open High Low Vol Cls adjCls
02-08-08 15.94 16.54 15.51 607,200 16.39 16.39
02-08-07 16.21 16.48 15.00 410,500 15.94 15.94
02-08-06 14.50 15.73 14.50 647,700 15.53 15.53
02-08-05 14.83 15.08 14.00 403,100 14.00 14.00
02-08-02 15.61 15.65 14.75 314,100 14.90 14.90
02-08-01 16.20 16.55 15.27 659,200 15.43 15.43
02-07-31 16.40 16.58 15.85 279,100 16.10 16.10
02-07-30 15.54 16.97 15.16 1,002,300 16.66 16.66
02-07-29 15.00 16.80 14.98 690,100 16.03 16.03
Date Open High Low Vol Cls adjCls
02-07-26 14.83 15.11 13.80 553,900 14.47 14.47
02-07-25 15.91 15.95 14.50 717,800 14.67 14.67
02-07-24 14.40 16.94 14.39 1,602,000 16.26 16.26
02-07-23 14.69 14.78 14.31 916,900 14.38 14.38
02-07-22 15.00 15.20 14.35 527,000 14.75 14.75
02-07-19 15.19 15.57 14.90 759,200 15.07 15.07
02-07-18 16.15 16.16 15.13 261,700 15.13 15.13
02-07-17 15.86 16.60 15.21 400,500 16.01 16.01
02-07-16 15.52 16.46 15.25 630,000 15.52 15.52
Date Open High Low Vol Cls adjCls
02-07-15 14.90 15.58 14.55 461,900 15.57 15.57
02-07-12 15.25 15.85 14.82 600,900 15.10 15.10
02-07-11 14.35 14.88 13.62 575,800 14.78 14.78
02-07-10 14.96 15.25 14.01 545,000 14.19 14.19
02-07-09 15.50 15.59 14.65 594,600 14.91 14.91
02-07-08 16.44 16.99 15.39 385,300 15.54 15.54
02-07-05 15.16 16.55 15.15 396,000 16.55 16.55
02-07-03 14.79 15.49 14.25 729,900 15.13 15.13
02-07-02 14.75 15.08 14.42 509,200 14.50 14.50
Date Open High Low Vol Cls adjCls
02-07-01 16.16 16.20 14.56 441,600 14.77 14.77
02-06-28 15.44 16.34 15.23 548,600 15.66 15.66
02-06-27 15.46 16.00 14.74 411,000 15.74 15.74
02-06-26 14.69 15.36 14.21 816,200 15.24 15.24
02-06-25 15.52 15.80 14.91 1,129,500 14.93 14.93
02-06-24 15.15 16.11 14.70 738,300 15.52 15.52
02-06-21 15.30 15.47 14.77 594,400 15.12 15.12
02-06-20 15.47 15.65 14.95 493,100 15.13 15.13
02-06-19 16.09 16.55 15.59 385,000 15.61 15.61
Date Open High Low Vol Cls adjCls
02-06-18 16.65 17.30 16.11 309,000 16.37 16.37
02-06-17 16.21 16.83 16.00 334,800 16.50 16.50
02-06-14 14.59 16.37 14.40 1,266,800 16.13 16.13
02-06-13 15.19 16.03 14.84 582,900 15.13 15.13
02-06-12 15.77 15.85 14.79 1,000,500 15.33 15.33
02-06-11 16.70 16.92 15.65 699,200 15.78 15.78
02-06-10 16.98 17.13 16.24 332,800 16.33 16.33
02-06-07 16.12 16.97 15.95 729,700 16.97 16.97
02-06-06 17.30 17.51 16.46 761,700 16.56 16.56
Date Open High Low Vol Cls adjCls
02-06-05 17.71 18.03 17.11 335,700 17.44 17.44
02-06-04 17.29 17.90 17.00 709,300 17.77 17.77
02-06-03 17.71 17.91 17.28 721,300 17.37 17.37
02-05-31 18.13 18.40 17.50 479,200 17.64 17.64
02-05-30 17.97 18.14 17.32 729,800 17.99 17.99
02-05-29 17.98 18.56 17.97 302,300 18.09 18.09
02-05-28 18.34 18.66 17.92 554,800 18.47 18.47
02-05-24 18.89 18.90 18.09 395,300 18.25 18.25
02-05-23 19.10 19.28 18.41 510,200 19.03 19.03
Date Open High Low Vol Cls adjCls
02-05-22 18.75 19.48 18.64 364,300 19.06 19.06
02-05-21 20.00 20.43 18.80 577,300 18.81 18.81
02-05-20 20.56 20.70 19.80 451,900 19.85 19.85
02-05-17 21.21 21.28 19.92 865,900 20.77 20.77
02-05-16 19.89 20.76 19.56 526,300 20.42 20.42
02-05-15 20.80 21.30 20.08 1,102,600 20.11 20.11
02-05-14 20.24 22.12 20.23 1,828,500 21.50 21.50
02-05-13 19.01 20.11 18.66 544,700 19.85 19.85
02-05-10 19.59 19.75 18.38 433,400 18.59 18.59
Date Open High Low Vol Cls adjCls
02-05-09 20.49 20.62 19.02 774,800 19.44 19.44
02-05-08 18.67 21.23 18.67 1,432,800 20.55 20.55
02-05-07 18.12 18.45 16.76 1,167,800 17.67 17.67
02-05-06 19.75 19.95 17.82 1,943,100 18.04 18.04
02-05-03 20.10 20.30 19.70 823,400 19.96 19.96
02-05-02 20.55 21.15 19.98 594,300 20.12 20.12
02-05-01 20.45 21.17 19.70 1,138,000 20.68 20.68
02-04-30 19.42 21.26 19.42 878,600 20.51 20.51
02-04-29 19.47 19.85 19.37 945,100 19.75 19.75
Date Open High Low Vol Cls adjCls
02-04-26 21.06 21.10 19.48 949,200 19.60 19.60
02-04-25 20.46 20.80 19.79 2,507,800 20.72 20.72
02-04-24 22.65 22.79 20.74 2,564,300 20.83 20.83
02-04-23 23.79 24.93 23.40 984,100 23.45 23.45
02-04-22 24.68 24.74 23.94 586,300 24.04 24.04
02-04-19 25.40 25.60 24.90 330,800 25.00 25.00
02-04-18 24.80 25.61 24.36 746,900 25.30 25.30
02-04-17 24.77 26.43 24.70 1,228,300 24.94 24.94
02-04-16 24.00 24.98 23.87 530,700 24.79 24.79
Date Open High Low Vol Cls adjCls
02-04-15 23.23 23.93 23.17 339,200 23.40 23.40
02-04-12 22.11 23.43 21.62 750,900 23.41 23.41
02-04-11 22.08 22.70 21.75 821,400 21.80 21.80
02-04-10 22.61 23.00 22.26 635,500 22.49 22.49
02-04-09 23.42 23.55 22.39 514,800 22.50 22.50
02-04-08 23.13 23.71 22.02 953,300 23.40 23.40
02-04-05 23.51 24.09 23.33 964,700 23.45 23.45
02-04-04 23.38 23.92 23.00 457,700 23.41 23.41
02-04-03 24.00 24.45 22.96 1,050,200 23.34 23.34
Date Open High Low Vol Cls adjCls
02-04-02 24.36 24.40 23.93 402,900 23.93 23.93
02-04-01 23.90 25.07 23.86 760,900 24.53 24.53
02-03-28 22.78 24.29 22.77 914,600 23.90 23.90
02-03-27 22.39 23.36 22.17 451,300 22.79 22.79
02-03-26 22.38 23.18 21.50 1,378,000 22.45 22.45
02-03-25 23.57 23.96 22.37 790,200 22.39 22.39
02-03-22 23.93 24.90 23.62 638,000 23.79 23.79
02-03-21 23.41 23.93 23.15 673,000 23.70 23.70
02-03-20 23.66 23.84 23.10 724,700 23.28 23.28
Date Open High Low Vol Cls adjCls
02-03-19 24.15 24.35 23.49 488,100 23.83 23.83
02-03-18 23.72 24.45 23.61 702,600 24.08 24.08
02-03-15 24.20 24.62 22.51 2,166,400 23.71 23.71
02-03-14 24.71 25.47 24.52 445,400 24.76 24.76
02-03-13 24.46 25.10 23.98 765,100 24.78 24.78
02-03-12 24.80 25.75 24.46 1,339,700 24.85 24.85
02-03-11 25.43 27.47 25.15 1,478,800 26.84 26.84
02-03-08 24.99 25.86 24.85 1,144,800 25.65 25.65
02-03-07 24.30 24.95 23.76 996,500 24.31 24.31
Date Open High Low Vol Cls adjCls
02-03-06 23.55 24.74 22.60 1,176,500 24.00 24.00
02-03-05 23.86 24.20 23.00 1,053,800 23.75 23.75
02-03-04 21.52 24.25 21.18 1,649,800 23.96 23.96
02-03-01 19.00 21.54 18.94 1,259,700 21.42 21.42
02-02-28 20.14 20.40 18.82 882,200 18.91 18.91
02-02-27 20.79 21.23 19.79 797,600 20.01 20.01
02-02-26 20.56 21.05 19.75 867,400 20.44 20.44
02-02-25 19.41 20.49 18.79 849,900 20.46 20.46
02-02-22 19.17 19.75 18.50 832,200 19.14 19.14
Date Open High Low Vol Cls adjCls
02-02-21 18.85 20.46 18.65 2,025,400 19.07 19.07
02-02-20 19.69 21.27 18.67 4,422,500 19.24 19.24
02-02-19 22.70 23.25 19.44 3,705,400 19.55 19.55
02-02-15 24.89 24.93 22.76 1,233,800 23.18 23.18
02-02-14 24.87 26.44 24.76 2,329,900 24.76 24.76
02-02-13 24.68 25.04 24.16 1,117,100 24.99 24.99
02-02-12 23.79 24.64 22.85 870,000 23.61 23.61
02-02-11 23.13 24.50 23.04 874,800 24.17 24.17
02-02-08 22.30 23.39 21.26 1,065,100 23.25 23.25
Date Open High Low Vol Cls adjCls
02-02-07 23.10 23.54 22.20 931,600 22.30 22.30
02-02-06 22.93 23.42 22.59 699,000 22.95 22.95
02-02-05 22.52 23.45 22.33 1,075,500 22.66 22.66
02-02-04 23.89 24.05 22.32 885,700 22.77 22.77
02-02-01 23.64 24.71 23.40 762,000 23.94 23.94
02-01-31 24.85 25.26 23.50 1,153,300 23.66 23.66
02-01-30 21.86 25.20 21.40 2,392,800 24.85 24.85
02-01-29 24.39 25.00 22.48 1,681,700 22.48 22.48
02-01-28 23.37 24.33 23.33 641,200 24.15 24.15
Date Open High Low Vol Cls adjCls
02-01-25 23.42 23.90 23.01 579,100 23.15 23.15
02-01-24 23.02 24.83 23.02 1,454,800 23.91 23.91
02-01-23 21.41 22.85 21.20 641,800 22.45 22.45
02-01-22 22.43 23.16 21.29 851,200 21.43 21.43
02-01-18 22.75 22.95 22.29 469,400 22.32 22.32
02-01-17 22.25 23.47 22.25 690,500 23.40 23.40
02-01-16 23.02 23.10 21.70 1,572,000 21.96 21.96
02-01-15 24.27 24.90 23.21 904,100 23.78 23.78
02-01-14 24.20 24.82 23.65 829,600 24.27 24.27
Date Open High Low Vol Cls adjCls
02-01-11 25.35 25.79 24.02 794,600 24.37 24.37
02-01-10 25.50 25.85 24.65 805,700 25.35 25.35
02-01-09 26.17 26.17 25.10 1,831,100 25.44 25.44
02-01-08 24.69 26.08 24.18 3,160,000 25.78 25.78
02-01-07 24.45 25.20 23.91 2,876,100 24.09 24.09
02-01-04 23.74 24.05 22.48 2,476,100 23.96 23.96
02-01-03 20.60 23.50 20.55 2,375,200 23.35 23.35
02-01-02 19.30 20.27 19.21 599,500 20.25 20.25
01-12-31 19.87 19.98 19.16 652,300 19.28 19.28
Date Open High Low Vol Cls adjCls
01-12-28 18.85 20.00 18.83 868,100 19.78 19.78
01-12-27 18.10 18.90 18.06 597,500 18.77 18.77
01-12-26 18.19 19.11 18.10 428,700 18.82 18.82
01-12-24 18.34 18.48 18.07 248,300 18.15 18.15
01-12-21 17.30 18.49 17.30 1,258,900 18.37 18.37
01-12-20 17.95 18.25 17.34 1,166,500 17.47 17.47
01-12-19 18.50 18.52 17.86 837,900 17.96 17.96
01-12-18 18.17 19.05 18.17 497,000 18.76 18.76
01-12-17 17.96 18.46 17.58 478,000 18.05 18.05
Date Open High Low Vol Cls adjCls
01-12-14 17.90 18.02 17.51 647,500 17.96 17.96
01-12-13 18.10 18.55 17.63 929,900 17.86 17.86
01-12-12 19.01 19.41 18.49 591,600 19.19 19.19
01-12-11 18.79 19.34 18.62 615,900 19.00 19.00
01-12-10 18.91 19.38 18.23 837,200 18.37 18.37
01-12-07 20.00 20.29 18.78 798,200 19.16 19.16
01-12-06 20.05 20.24 19.41 775,800 19.98 19.98
01-12-05 18.41 20.64 18.31 2,055,300 19.96 19.96
01-12-04 17.09 18.00 17.05 1,154,400 17.97 17.97
Date Open High Low Vol Cls adjCls
01-12-03 17.71 17.85 16.70 981,900 16.86 16.86
01-11-30 18.45 18.63 17.75 560,300 17.77 17.77
01-11-29 18.21 18.95 18.11 1,113,700 18.39 18.39
01-11-28 19.75 19.87 18.00 961,400 18.01 18.01
01-11-27 19.52 20.64 19.26 827,900 20.04 20.04
01-11-26 19.56 19.95 19.05 444,800 19.52 19.52
01-11-23 18.60 19.68 18.49 217,800 19.52 19.52
01-11-21 18.73 19.44 18.30 496,500 18.85 18.85
01-11-20 20.60 20.61 18.52 811,600 18.72 18.72
Date Open High Low Vol Cls adjCls
01-11-19 19.74 20.95 19.74 1,312,900 20.70 20.70
01-11-16 19.42 19.96 19.15 628,400 19.61 19.61
01-11-15 19.77 19.81 19.00 1,032,700 19.43 19.43
01-11-14 19.81 20.45 19.10 790,000 19.95 19.95
01-11-13 19.01 19.70 18.87 859,800 19.62 19.62
01-11-12 18.25 18.92 17.50 699,800 18.73 18.73
01-11-09 18.08 18.50 17.92 460,600 18.40 18.40
01-11-08 18.30 19.27 17.75 1,758,900 17.99 17.99
01-11-07 16.90 18.45 16.65 1,382,300 17.70 17.70
Date Open High Low Vol Cls adjCls
01-11-06 16.81 17.20 16.39 954,900 17.04 17.04
01-11-05 16.08 17.04 16.08 474,100 16.66 16.66
01-11-02 16.07 16.10 15.20 399,900 15.79 15.79
01-11-01 15.65 16.48 15.50 582,100 16.13 16.13
01-10-31 16.25 16.74 15.25 1,263,700 15.59 15.59
01-10-30 16.20 16.80 15.80 638,500 15.97 15.97
01-10-29 17.35 17.57 16.36 592,300 16.36 16.36
01-10-26 17.98 18.01 17.10 862,500 17.55 17.55
01-10-25 16.88 18.10 16.17 1,292,100 18.09 18.09
Date Open High Low Vol Cls adjCls
01-10-24 16.96 17.60 16.75 658,100 17.20 17.20
01-10-23 16.72 17.72 16.70 901,200 16.95 16.95
01-10-22 16.79 16.95 16.00 1,151,300 16.71 16.71
01-10-19 16.56 17.00 16.26 969,200 16.70 16.70
01-10-18 16.37 17.03 16.15 873,100 16.60 16.60
01-10-17 18.39 18.50 16.20 1,519,500 16.29 16.29
01-10-16 17.01 18.35 16.95 1,613,400 17.60 17.60
01-10-15 17.05 17.29 16.20 1,047,300 16.91 16.91
01-10-12 16.70 17.75 16.02 1,557,500 17.32 17.32
Date Open High Low Vol Cls adjCls
01-10-11 15.45 16.67 15.40 1,806,600 16.20 16.20
01-10-10 14.51 15.33 14.25 769,100 15.20 15.20
01-10-09 15.05 15.28 14.40 674,200 14.51 14.51
01-10-08 14.50 15.64 14.36 820,700 14.90 14.90
01-10-05 14.67 15.10 13.95 1,107,000 15.00 15.00
01-10-04 15.00 16.19 14.50 2,128,700 14.94 14.94
01-10-03 13.50 15.13 12.86 2,179,900 14.35 14.35
01-10-02 13.15 13.96 13.03 653,000 13.62 13.62
01-10-01 14.00 14.54 13.00 608,700 13.15 13.15
Date Open High Low Vol Cls adjCls
01-09-28 13.72 14.10 13.40 998,400 14.10 14.10
01-09-27 13.99 14.05 12.67 1,508,800 13.71 13.71
01-09-26 14.41 14.45 13.83 943,400 14.01 14.01
01-09-25 15.04 15.09 13.84 872,000 14.33 14.33
01-09-24 14.50 15.06 14.25 1,343,100 14.70 14.70
01-09-21 12.30 13.87 12.30 1,721,600 13.74 13.74
01-09-20 13.66 14.28 13.26 1,858,200 13.46 13.46
01-09-19 13.16 14.35 11.91 3,020,900 14.09 14.09
01-09-18 13.35 14.00 12.85 1,477,100 13.16 13.16
Date Open High Low Vol Cls adjCls
01-09-17 12.79 13.95 12.59 4,551,300 13.30 13.30
01-09-10 15.79 15.85 14.45 3,018,400 14.79 14.79
01-09-07 15.95 16.65 15.72 1,380,000 15.90 15.90
01-09-06 16.10 16.63 15.90 790,500 16.04 16.04
01-09-05 16.57 17.01 16.13 1,498,700 16.50 16.50
01-09-04 18.13 18.21 17.00 788,900 17.02 17.02
01-08-31 17.41 18.40 17.41 629,900 18.12 18.12
01-08-30 18.18 18.18 17.15 716,600 17.41 17.41
01-08-29 18.45 19.18 18.25 540,200 18.36 18.36
Date Open High Low Vol Cls adjCls
01-08-28 19.39 19.50 18.26 1,034,700 18.30 18.30
01-08-27 18.93 19.74 18.09 1,328,400 19.29 19.29
01-08-24 17.86 19.80 17.82 1,864,100 19.05 19.05
01-08-23 17.93 18.45 17.02 1,447,800 17.36 17.36
01-08-22 18.02 18.49 17.18 1,340,200 17.95 17.95
01-08-21 18.79 19.20 17.61 948,800 17.61 17.61
01-08-20 18.38 18.73 17.82 927,300 18.37 18.37
01-08-17 18.49 18.55 18.03 1,065,100 18.22 18.22
01-08-16 18.30 19.00 17.55 2,451,600 18.92 18.92
Date Open High Low Vol Cls adjCls
01-08-15 20.81 20.90 19.25 1,491,000 19.32 19.32
01-08-14 22.05 22.25 20.41 909,400 20.47 20.47
01-08-13 22.09 22.18 21.47 600,400 21.80 21.80
01-08-10 21.41 21.80 20.12 1,203,700 21.53 21.53
01-08-09 22.02 22.35 21.02 1,183,100 21.42 21.42
01-08-08 23.10 23.72 22.00 861,300 22.01 22.01
01-08-07 23.21 23.84 22.90 813,500 23.22 23.22
01-08-06 23.50 24.29 23.34 475,300 23.49 23.49
01-08-03 23.88 24.10 23.35 592,800 23.75 23.75
Date Open High Low Vol Cls adjCls
01-08-02 25.22 25.96 23.60 1,731,400 24.36 24.36
01-08-01 23.53 24.90 23.32 2,035,400 24.42 24.42
01-07-31 22.70 24.14 22.52 1,241,200 22.95 22.95
01-07-30 22.34 23.06 21.87 1,114,000 22.65 22.65
01-07-27 22.71 23.18 22.21 1,563,200 22.38 22.38
01-07-26 21.18 23.50 21.18 1,324,800 22.92 22.92
01-07-25 21.76 22.15 19.99 1,459,800 21.49 21.49
01-07-24 22.93 22.99 21.53 1,001,300 22.04 22.04
01-07-23 23.49 23.67 22.60 912,800 22.85 22.85
Date Open High Low Vol Cls adjCls
01-07-20 22.15 23.15 21.95 842,700 22.96 22.96
01-07-19 23.10 24.53 22.00 2,278,500 23.05 23.05
01-07-18 23.05 23.49 21.89 1,937,700 21.98 21.98
01-07-17 22.26 24.41 22.06 1,434,700 24.26 24.26
01-07-16 24.47 25.50 22.83 1,292,800 22.88 22.88
01-07-13 24.55 25.99 23.58 1,715,400 24.65 24.65
01-07-12 24.65 25.34 24.25 2,686,100 25.04 25.04
01-07-11 23.50 24.40 21.53 3,416,500 23.10 23.10
01-07-10 26.20 26.85 23.26 4,087,700 23.56 23.56
Date Open High Low Vol Cls adjCls
01-07-09 24.22 24.64 23.48 2,539,600 24.05 24.05
01-07-06 25.45 25.89 23.35 1,570,700 23.68 23.68
01-07-05 26.51 27.49 25.75 1,655,600 26.51 26.51
01-07-03 27.45 27.75 26.60 914,400 26.60 26.60
01-07-02 26.86 28.91 25.85 2,041,900 27.84 27.84
01-06-29 25.08 27.69 24.80 3,187,600 26.50 26.50
01-06-28 25.43 26.88 24.30 2,404,600 24.50 24.50
01-06-27 24.95 25.24 23.50 1,713,500 24.66 24.66
01-06-26 24.36 25.80 24.35 1,984,000 24.65 24.65
Date Open High Low Vol Cls adjCls
01-06-25 24.85 25.50 24.00 2,375,400 25.38 25.38
01-06-22 23.75 25.97 23.50 3,579,200 24.00 24.00
01-06-21 21.74 23.15 21.00 4,297,300 22.96 22.96
01-06-20 21.10 23.50 21.06 2,917,700 22.91 22.91
01-06-19 23.41 23.41 21.45 4,106,100 21.52 21.52
01-06-18 24.31 24.41 21.00 4,023,100 21.10 21.10
01-06-15 24.75 26.40 23.22 4,291,800 23.50 23.50
01-06-14 29.05 29.25 26.50 3,134,300 26.80 26.80
01-06-13 32.87 33.06 29.87 1,813,800 30.05 30.05
Date Open High Low Vol Cls adjCls
01-06-12 29.68 33.10 28.40 2,051,900 32.52 32.51
01-06-11 31.55 32.20 29.94 1,178,800 31.10 31.09
01-06-08 34.10 34.20 31.80 1,257,100 32.13 32.12
01-06-07 32.10 34.65 32.10 1,728,700 34.00 33.99
01-06-06 33.38 34.30 32.38 1,659,700 32.58 32.57
01-06-05 31.85 34.39 31.84 2,418,700 33.15 33.14
01-06-04 32.97 33.50 31.50 1,095,100 31.90 31.89
01-06-01 33.80 34.75 31.70 1,829,500 32.08 32.07
01-05-31 31.24 33.25 31.00 3,381,500 32.23 32.22
Date Open High Low Vol Cls adjCls
01-05-30 33.46 35.30 30.80 2,173,000 30.80 30.79
01-05-29 38.61 38.62 34.10 2,193,300 35.11 35.10
01-05-25 39.66 40.25 38.10 1,500,900 38.76 38.75
01-05-24 37.90 39.85 37.75 1,861,900 39.66 39.65
01-05-23 40.29 40.79 38.16 1,799,800 38.58 38.57
01-05-22 41.80 42.00 39.71 2,725,800 40.79 40.78
01-05-21 38.09 41.50 37.80 2,960,100 40.78 40.77
01-05-18 37.88 39.30 36.39 3,471,800 38.00 37.99
01-05-17 38.83 40.14 37.50 3,945,900 37.95 37.94
Date Open High Low Vol Cls adjCls
01-05-16 36.21 39.00 35.55 3,523,000 38.68 38.67
01-05-15 36.77 39.00 35.30 3,306,800 36.67 36.66
01-05-14 41.66 41.70 36.15 6,375,500 36.61 36.60
01-05-11 43.62 44.00 42.25 1,450,500 42.91 42.90
01-05-10 46.24 46.25 42.80 3,503,700 43.20 43.19
01-05-09 43.85 46.39 42.25 4,024,600 43.98 43.97
01-05-08 44.48 45.21 42.59 2,859,400 45.19 45.18
01-05-07 43.27 45.86 42.00 3,636,800 42.24 42.23
01-05-04 37.82 43.25 37.61 3,596,800 43.25 43.24
Date Open High Low Vol Cls adjCls
01-05-03 42.45 43.00 39.40 2,787,000 39.65 39.64
01-05-02 41.39 44.99 40.48 4,797,800 43.84 43.83
01-05-01 37.55 40.10 36.10 2,507,300 39.66 39.65
01-04-30 38.35 40.60 37.29 3,650,600 37.76 37.75
01-04-27 37.15 37.70 35.10 3,780,700 36.16 36.15
01-04-26 41.48 41.48 34.90 3,894,700 35.02 35.01
01-04-25 35.34 40.70 34.00 3,788,500 40.13 40.12
01-04-24 39.33 41.33 35.10 4,435,800 36.02 36.01
01-04-23 39.11 42.50 38.51 3,862,000 39.00 38.99
Date Open High Low Vol Cls adjCls
01-04-20 44.99 47.30 42.00 5,242,400 42.80 42.79
01-04-19 40.85 45.00 35.95 9,253,800 44.79 44.78
01-04-18 37.10 44.00 35.10 7,440,700 38.17 38.16
01-04-17 30.06 33.65 30.00 4,216,500 32.08 32.07
01-04-16 33.54 34.36 31.00 4,637,400 31.60 31.59
01-04-12 29.34 37.07 28.42 4,326,400 35.42 35.41
01-04-11 30.15 30.65 28.13 4,370,900 29.74 29.73
01-04-10 25.05 28.69 24.76 4,237,300 27.25 27.24
01-04-09 23.70 24.50 23.04 1,962,200 23.70 23.69
Date Open High Low Vol Cls adjCls
01-04-06 24.49 24.64 22.14 4,416,700 23.24 23.23
01-04-05 23.75 26.85 23.04 3,769,900 25.83 25.82
01-04-04 23.14 23.90 21.02 4,450,800 21.50 21.49
01-04-03 26.63 27.45 22.00 3,266,700 23.01 23.00
01-04-02 29.06 30.74 26.00 2,242,100 26.51 26.50
01-03-30 29.78 31.50 27.12 3,044,600 29.26 29.25
01-03-29 31.75 33.55 28.45 3,565,700 29.40 29.39
01-03-28 34.79 34.97 31.00 2,820,600 31.37 31.36
01-03-27 39.00 41.69 33.00 8,478,300 35.31 35.30
Date Open High Low Vol Cls adjCls
01-03-26 39.90 41.97 37.84 2,606,900 40.21 40.20
01-03-23 39.66 40.77 36.75 4,364,500 40.10 40.09
01-03-22 34.10 39.49 33.72 3,593,400 39.35 39.34
01-03-21 32.60 35.00 32.33 2,865,000 33.18 33.17
01-03-20 37.11 37.22 31.16 3,377,500 31.93 31.92
01-03-19 33.73 37.00 30.44 2,754,400 36.95 36.94
01-03-16 32.73 34.47 32.00 2,473,800 33.15 33.14
01-03-15 37.65 37.95 31.60 2,869,100 32.03 32.02
01-03-14 35.76 38.33 34.30 3,090,100 35.73 35.72
Date Open High Low Vol Cls adjCls
01-03-13 34.75 38.75 33.51 2,566,500 38.15 38.14
01-03-12 33.37 37.53 32.50 3,382,600 33.40 33.39
01-03-09 37.94 39.69 35.00 2,860,500 35.13 35.11
01-03-08 43.44 44.19 39.13 3,773,900 39.75 39.74
01-03-07 45.81 46.88 42.50 6,216,900 43.13 43.11
01-03-06 46.44 48.50 38.50 4,234,600 39.38 39.36
01-03-05 43.38 45.88 42.00 2,700,900 44.00 43.99
01-03-02 48.56 49.75 41.38 5,277,800 42.38 42.36
01-03-01 49.25 51.13 44.75 5,015,400 50.48 50.47
Date Open High Low Vol Cls adjCls
01-02-28 51.44 52.00 45.25 10,118,000 48.88 48.86
01-02-27 52.63 55.00 48.00 3,321,100 48.50 48.49
01-02-26 57.75 58.00 50.50 5,692,200 53.00 52.98
01-02-23 53.06 57.50 47.75 5,107,900 57.25 57.23
01-02-22 56.00 58.50 49.27 5,851,200 51.50 51.48
01-02-21 52.94 59.88 51.94 5,287,300 54.00 53.98
01-02-20 61.13 61.56 53.06 4,256,200 53.75 53.73
01-02-16 65.81 69.88 61.75 6,259,200 63.44 63.42
01-02-15 69.50 75.88 67.13 4,737,700 73.19 73.16
Date Open High Low Vol Cls adjCls
01-02-14 57.50 65.50 57.31 5,934,100 65.13 65.10
01-02-13 67.25 69.63 55.00 5,245,300 56.38 56.36
01-02-12 67.03 68.31 62.50 3,230,700 65.75 65.73
01-02-09 72.94 74.94 68.50 2,980,000 69.38 69.35
01-02-08 77.06 80.38 71.38 3,552,100 71.38 71.35
01-02-07 77.31 80.50 70.56 4,245,800 75.50 75.48
01-02-06 78.81 86.25 78.50 2,935,800 81.94 81.91
01-02-05 73.55 79.98 70.13 2,320,300 78.69 78.66
01-02-02 85.13 86.50 75.25 2,578,900 75.56 75.54
Date Open High Low Vol Cls adjCls
01-02-01 83.13 86.56 80.13 2,257,100 84.58 84.55
01-01-31 89.88 93.00 81.50 2,729,100 81.63 81.60
01-01-30 93.88 95.50 86.63 2,198,500 88.00 87.97
01-01-29 87.94 92.88 86.63 2,123,900 92.44 92.41
01-01-26 80.41 91.50 80.38 4,285,300 88.81 88.79
01-01-25 91.77 95.00 83.13 7,503,500 83.94 83.91
01-01-24 109.69 118.00 106.88 3,909,200 108.44 108.40
01-01-23 106.88 116.38 102.38 2,888,600 113.63 113.59
01-01-22 101.06 111.81 99.50 3,732,800 106.31 106.28
Date Open High Low Vol Cls adjCls
01-01-19 103.50 108.30 97.38 3,840,300 105.13 105.09
01-01-18 95.56 98.25 87.50 3,775,200 95.50 95.47
01-01-17 98.75 101.88 92.38 3,218,300 94.94 94.91
01-01-16 84.63 91.81 84.50 2,548,800 91.56 91.53
01-01-12 86.44 93.50 82.25 3,991,000 84.13 84.10
01-01-11 77.94 87.81 74.56 3,232,500 85.50 85.47
01-01-10 71.19 82.75 71.00 3,197,400 77.13 77.10
01-01-09 79.06 79.38 73.00 2,382,900 73.63 73.60
01-01-08 67.53 80.69 66.00 3,065,300 80.13 80.10
Date Open High Low Vol Cls adjCls
01-01-05 82.00 82.75 69.50 2,199,600 70.06 70.04
01-01-04 86.72 89.19 81.06 3,287,000 82.00 81.97
01-01-03 65.38 92.00 60.50 5,252,400 90.31 90.28
01-01-02 75.06 76.00 66.13 2,131,200 68.25 68.23
00-12-29 87.50 89.25 78.00 1,568,100 78.61 78.59
00-12-28 79.50 88.88 79.00 1,955,200 85.75 85.72
00-12-27 76.69 82.44 73.13 2,477,100 81.19 81.16
00-12-26 84.00 87.00 74.00 2,697,200 78.00 77.98
00-12-22 72.38 82.88 69.75 3,702,800 81.63 81.60
Date Open High Low Vol Cls adjCls
00-12-21 67.94 78.94 65.69 3,574,300 68.25 68.23
00-12-20 72.31 79.81 68.75 3,567,800 70.50 70.48
00-12-19 97.38 101.44 77.63 3,423,700 80.00 79.98
00-12-18 102.13 108.88 93.97 3,558,800 100.00 99.97
00-12-15 91.13 98.13 83.44 3,430,900 95.50 95.47
00-12-14 102.50 110.00 93.50 3,699,700 93.98 93.96
00-12-13 128.00 128.44 103.63 3,814,700 104.25 104.22
00-12-12 122.00 126.94 118.38 2,218,600 123.44 123.40
00-12-11 114.13 127.38 108.31 2,999,500 125.00 124.96
Date Open High Low Vol Cls adjCls
00-12-08 108.31 113.88 106.56 2,490,800 111.63 111.59
00-12-07 91.56 99.75 90.00 1,882,400 98.00 97.97
00-12-06 95.31 105.00 88.13 3,673,400 95.31 95.28
00-12-05 80.50 96.25 80.00 4,070,600 95.48 95.45
00-12-04 69.50 76.63 66.50 2,350,500 74.94 74.91
00-12-01 61.48 75.31 58.63 3,630,100 69.25 69.22
00-11-30 64.13 67.50 55.50 3,333,000 57.00 56.98
00-11-29 62.75 67.13 59.50 1,802,400 65.00 64.97
00-11-28 64.59 70.00 61.25 2,384,200 61.94 61.91
Date Open High Low Vol Cls adjCls
00-11-27 73.13 74.63 61.31 1,897,600 63.06 63.04
00-11-24 69.00 72.69 63.88 1,037,900 71.25 71.22
00-11-22 69.00 75.00 63.83 1,936,800 65.50 65.47
00-11-21 69.94 75.88 69.31 2,471,300 71.69 71.66
00-11-20 63.88 75.00 62.00 3,787,900 70.00 69.97
00-11-17 77.63 77.75 61.00 4,230,200 69.56 69.53
00-11-16 84.00 86.88 75.50 1,408,400 75.75 75.72
00-11-15 85.88 90.81 81.69 1,840,100 86.94 86.90
00-11-14 85.25 89.00 84.13 1,773,600 87.25 87.21
Date Open High Low Vol Cls adjCls
00-11-13 78.50 88.44 75.00 2,667,100 80.00 79.97
00-11-10 91.75 98.00 84.13 2,122,700 85.75 85.71
00-11-09 88.63 98.75 86.56 2,626,900 94.75 94.71
00-11-08 99.13 102.56 92.63 2,600,500 94.50 94.46
00-11-07 101.63 105.50 97.31 2,201,200 98.31 98.27
00-11-06 113.50 116.63 105.56 2,337,000 106.00 105.96
00-11-03 108.94 113.13 101.13 2,770,000 109.44 109.39
00-11-02 110.19 116.38 104.88 2,213,800 105.75 105.71
00-11-01 108.13 113.63 103.38 2,931,700 106.06 106.02
Date Open High Low Vol Cls adjCls
00-10-31 97.50 115.75 96.00 4,051,900 114.20 114.16
00-10-30 109.50 111.75 94.50 3,690,200 95.88 95.84
00-10-27 122.00 127.75 112.25 3,981,500 117.25 117.20
00-10-26 116.63 116.69 95.00 5,745,600 111.44 111.39
00-10-25 136.00 139.50 105.31 5,521,700 117.00 116.95
00-10-24 161.00 167.50 146.81 2,166,700 148.00 147.94
00-10-23 162.50 173.00 157.00 1,774,800 159.00 158.93
00-10-20 143.89 162.13 141.00 2,415,700 162.00 161.93
00-10-19 149.00 149.00 136.33 2,502,400 146.00 145.94
Date Open High Low Vol Cls adjCls
00-10-18 130.50 141.94 124.00 2,364,400 130.50 130.45
00-10-17 160.63 161.00 137.00 2,229,600 138.25 138.19
00-10-16 155.50 161.13 150.00 1,936,600 152.31 152.25
00-10-13 127.77 149.81 119.50 2,507,000 149.56 149.50
00-10-12 135.19 136.94 124.06 1,817,200 127.00 126.95
00-10-11 129.38 135.69 120.88 3,359,500 127.06 127.01
00-10-10 146.00 156.25 134.00 2,568,800 136.56 136.51
00-10-09 156.25 158.69 139.50 3,342,200 149.38 149.31
00-10-06 172.00 172.50 155.63 2,830,700 160.06 160.00
Date Open High Low Vol Cls adjCls
00-10-05 174.94 182.00 170.00 1,785,500 176.25 176.18
00-10-04 165.06 176.38 163.38 1,462,900 174.50 174.43
00-10-03 170.75 177.44 162.56 1,749,900 164.75 164.68
00-10-02 163.19 171.63 161.38 1,404,200 163.63 163.56
00-09-29 165.06 175.06 159.00 2,040,900 159.27 159.20
00-09-28 170.63 173.86 162.50 1,588,200 165.06 164.99
00-09-27 178.00 179.13 166.75 1,123,800 173.00 172.93
00-09-26 179.63 184.88 169.63 1,262,300 171.00 170.93
00-09-25 191.75 192.06 179.75 2,430,200 179.94 179.86
Date Open High Low Vol Cls adjCls
00-09-22 162.06 190.00 161.63 1,762,800 189.25 189.17
00-09-21 163.50 171.31 163.00 1,275,300 169.75 169.68
00-09-20 165.00 166.94 154.50 1,889,800 164.25 164.18
00-09-19 154.38 162.25 151.13 1,712,400 161.00 160.93
00-09-18 154.50 160.23 147.69 990,100 150.08 150.02
00-09-15 157.63 160.88 150.00 1,026,100 153.50 153.44
00-09-14 154.69 163.38 154.00 1,229,200 158.00 157.93
00-09-13 131.48 154.00 131.44 1,844,100 152.25 152.19
00-09-12 147.47 152.50 136.44 1,277,900 137.44 137.38
Date Open High Low Vol Cls adjCls
00-09-11 144.00 154.75 144.00 1,047,300 144.44 144.38
00-09-08 155.00 158.63 144.25 1,584,100 148.69 148.63
00-09-07 149.50 157.13 146.81 945,300 157.00 156.94
00-09-06 153.44 161.00 145.31 1,609,400 146.88 146.81
00-09-05 164.19 167.81 152.50 2,069,000 156.88 156.81
00-09-01 158.06 171.75 158.00 1,392,400 168.94 168.87
00-08-31 153.75 160.88 153.75 1,035,100 159.00 158.93
00-08-30 146.00 152.63 144.38 795,100 150.13 150.06
00-08-29 149.75 151.25 136.19 1,210,900 148.00 147.94
Date Open High Low Vol Cls adjCls
00-08-28 155.50 155.50 144.88 766,700 148.50 148.44
00-08-25 150.00 155.50 149.25 659,300 154.00 153.94
00-08-24 144.81 152.00 141.88 792,900 150.63 150.56
00-08-23 140.50 146.75 137.00 823,300 145.00 144.94
00-08-22 146.50 147.75 139.94 868,000 143.00 142.94
00-08-21 146.00 147.75 141.38 1,078,400 147.00 146.94
00-08-18 136.22 143.25 134.25 1,399,800 139.25 139.19
00-08-17 125.50 135.13 123.00 845,400 133.56 133.51
00-08-16 128.50 130.63 123.13 1,083,000 125.00 124.95
Date Open High Low Vol Cls adjCls
00-08-15 126.63 131.94 125.13 1,403,000 127.31 127.26
00-08-14 122.50 126.44 121.13 1,884,200 123.63 123.57
00-08-11 112.86 121.00 106.25 1,618,500 120.00 119.95
00-08-10 115.72 116.50 111.00 550,100 113.13 113.08
00-08-09 125.00 125.06 115.00 746,900 115.38 115.33
00-08-08 116.69 126.00 116.38 1,248,600 118.63 118.58
00-08-07 115.88 120.38 110.13 887,200 117.25 117.20
00-08-04 109.06 113.38 107.00 1,018,700 109.13 109.08
00-08-03 91.00 103.63 90.69 1,612,400 103.63 103.58
Date Open High Low Vol Cls adjCls
00-08-02 102.75 105.13 97.50 832,600 100.75 100.71
00-08-01 100.00 107.31 96.00 1,452,100 104.88 104.83
00-07-31 101.75 102.00 90.13 1,589,500 97.88 97.83
00-07-28 110.00 111.75 99.75 1,557,100 100.00 99.96
00-07-27 108.00 112.00 108.00 2,570,100 108.88 108.83
00-07-26 120.00 121.69 115.00 1,076,600 115.38 115.33
00-07-25 124.13 126.31 113.38 1,159,000 122.63 122.57
00-07-24 125.81 131.00 118.88 1,633,100 120.56 120.51
00-07-21 114.63 126.75 111.50 1,851,100 119.00 118.95
Date Open High Low Vol Cls adjCls
00-07-20 106.72 120.56 105.25 2,022,900 120.56 120.51
00-07-19 102.50 106.38 99.38 940,200 100.48 100.44
00-07-18 108.25 113.00 106.00 928,700 106.50 106.46
00-07-17 108.19 118.00 105.00 1,773,100 110.00 109.95
00-07-14 118.31 119.06 105.38 1,479,200 118.50 118.45
00-07-13 105.06 119.75 104.75 1,750,700 119.63 119.58
00-07-12 98.63 103.06 95.00 1,438,100 101.19 101.15
00-07-11 99.31 102.63 92.00 1,689,400 92.19 92.15
00-07-10 90.88 105.00 90.69 2,041,700 103.25 103.21
Date Open High Low Vol Cls adjCls
00-07-07 80.19 90.25 80.00 1,875,300 87.38 87.34
00-07-06 98.81 99.88 78.06 4,127,700 82.44 82.40
00-07-05 114.44 114.44 96.00 1,672,000 96.13 96.09
00-07-03 112.44 115.50 109.25 528,800 112.44 112.39
00-06-30 110.25 110.63 101.00 1,485,800 107.38 107.33
00-06-29 105.31 108.88 96.00 1,246,600 103.81 103.77
00-06-28 109.13 110.13 100.13 1,886,800 108.25 108.21
00-06-27 104.94 115.75 103.63 1,740,200 110.00 109.95
00-06-26 98.94 107.00 96.50 1,533,700 105.38 105.33
Date Open High Low Vol Cls adjCls
00-06-23 93.56 98.50 90.06 838,500 94.50 94.46
00-06-22 90.13 99.88 90.00 1,714,600 90.00 89.96
00-06-21 91.13 94.00 88.50 856,500 92.50 92.46
00-06-20 91.25 95.19 89.00 1,681,400 93.00 92.96
00-06-19 87.00 95.88 85.25 1,954,800 87.63 87.59
00-06-16 83.44 86.75 81.00 1,214,700 83.00 82.97
00-06-15 82.31 84.63 78.75 842,500 81.88 81.84
00-06-14 84.25 86.00 81.00 1,104,200 82.00 81.97
00-06-13 78.13 84.94 77.00 1,112,200 83.56 83.53
Date Open High Low Vol Cls adjCls
00-06-12 82.06 87.88 81.25 1,483,500 85.50 85.46
00-06-09 80.38 80.69 75.13 942,400 79.75 79.72
00-06-08 79.06 83.63 74.38 2,101,300 78.00 77.97
00-06-07 64.44 74.00 62.75 1,507,000 74.00 73.97
00-06-06 72.25 73.63 64.94 1,032,100 64.94 64.90
00-06-05 65.50 76.50 64.94 1,633,800 71.44 71.40
00-06-02 63.75 71.00 63.50 1,723,000 66.00 65.96
00-06-01 56.69 58.00 51.00 1,194,700 55.38 55.34
00-05-31 151.94 178.50 148.75 3,626,700 170.56 56.82
Date Open High Low Vol Cls adjCls
00-05-30 136.44 158.00 133.13 1,606,500 155.75 51.89
00-05-26 140.00 142.00 128.00 595,500 133.75 44.56
00-05-25 135.38 140.63 131.00 1,158,900 137.31 45.74
00-05-24 134.12 135.19 125.00 1,309,800 130.37 43.43
00-05-23 134.00 143.00 131.00 1,159,800 134.06 44.66
00-05-22 132.00 134.87 114.38 1,351,500 130.50 43.48
00-05-19 129.00 134.69 123.00 903,900 128.63 42.85
00-05-18 145.00 150.50 134.63 1,332,600 135.50 45.14
00-05-17 124.75 146.50 123.50 2,197,500 144.44 48.12
Date Open High Low Vol Cls adjCls
00-05-16 124.37 128.44 118.58 950,700 126.25 42.06
00-05-15 116.12 119.63 110.38 558,900 118.50 39.48
00-05-12 117.62 125.00 113.00 854,400 114.00 37.98
00-05-11 112.00 116.00 103.00 875,100 115.50 38.48
00-05-10 113.87 116.00 101.00 965,100 106.75 35.56
00-05-09 127.25 127.50 110.06 730,200 118.00 39.31
00-05-08 130.00 130.00 119.00 584,100 122.00 40.64
00-05-05 117.75 129.50 115.13 751,500 129.00 42.98
00-05-04 128.75 129.25 114.50 873,600 115.00 38.31
Date Open High Low Vol Cls adjCls
00-05-03 121.53 125.00 113.00 1,650,600 124.48 41.47
00-05-02 136.00 140.00 121.00 783,900 122.00 40.64
00-05-01 152.38 158.00 137.12 1,574,700 141.62 47.18
00-04-28 122.00 133.00 120.00 1,048,500 121.31 40.41
00-04-27 105.25 117.50 99.50 737,100 116.25 38.73
00-04-26 106.81 113.50 104.87 1,041,600 107.00 35.65
00-04-25 106.00 106.00 101.00 700,800 104.25 34.73
00-04-24 103.13 105.00 88.75 823,500 96.50 32.15
00-04-20 104.00 108.00 102.50 444,000 106.75 35.56
Date Open High Low Vol Cls adjCls
00-04-19 102.00 110.06 101.00 455,400 108.38 36.10
00-04-18 99.00 111.00 96.62 545,100 102.00 33.98
00-04-17 76.50 100.00 76.00 1,164,900 95.00 31.65
00-04-14 104.00 108.00 83.31 1,019,100 88.00 29.32
00-04-13 99.50 110.12 99.00 1,594,200 108.50 36.15
00-04-12 106.75 111.00 94.00 1,014,600 98.00 32.65
00-04-11 117.38 119.00 104.69 1,147,200 110.00 36.65
00-04-10 134.00 142.75 124.88 985,200 126.25 42.06
00-04-07 119.81 137.25 118.72 859,800 134.00 44.64
Date Open High Low Vol Cls adjCls
00-04-06 107.94 117.25 103.50 1,182,300 117.00 38.98
00-04-05 91.94 110.00 90.00 746,100 101.75 33.90
00-04-04 124.00 124.00 67.00 1,493,400 107.25 35.73
00-04-03 134.50 136.00 121.75 447,300 122.63 40.85
00-03-31 131.00 139.37 119.25 645,600 135.00 44.97
00-03-30 120.00 130.00 118.00 1,310,700 128.75 42.89
00-03-29 143.97 144.13 131.00 943,200 131.12 43.68
00-03-28 152.00 155.00 144.00 741,000 144.50 48.14
00-03-27 153.00 160.44 149.94 563,400 150.06 49.99
Date Open High Low Vol Cls adjCls
00-03-24 152.50 159.75 147.50 733,500 156.00 51.97
00-03-23 140.00 157.00 137.00 1,717,800 150.88 50.26
00-03-22 121.13 139.63 116.12 1,404,000 138.50 46.14
00-03-21 124.37 125.00 117.00 1,070,400 121.75 40.56
00-03-20 124.13 135.00 123.00 672,900 125.38 41.77
00-03-17 141.69 142.37 130.00 843,900 131.00 43.64
00-03-16 123.31 145.00 115.00 1,425,000 140.00 46.64
00-03-15 153.00 153.44 111.00 1,599,900 122.50 40.81
00-03-14 170.50 183.00 144.00 1,788,900 151.13 50.35
Date Open High Low Vol Cls adjCls
00-03-13 159.06 173.00 158.00 596,400 170.63 56.84
00-03-10 177.00 178.44 165.50 732,000 173.63 57.84
00-03-09 165.00 178.50 164.75 846,600 178.50 59.47
00-03-08 163.00 166.50 160.00 907,800 163.63 54.51
00-03-07 169.25 170.50 158.00 602,100 165.25 55.05
00-03-06 162.00 172.00 161.00 918,300 167.75 55.89
00-03-03 178.37 184.00 159.00 807,600 161.25 53.72
00-03-02 182.00 194.00 166.00 2,018,700 171.38 57.09
00-03-01 159.75 182.12 159.52 2,183,700 171.00 56.97
Date Open High Low Vol Cls adjCls
00-02-29 134.63 177.00 132.00 3,465,900 160.00 53.30
00-02-28 126.38 132.00 119.12 925,500 131.25 43.73
00-02-25 130.88 130.88 122.12 652,200 124.50 41.48
00-02-24 116.87 128.87 116.75 1,382,700 126.88 42.27
00-02-23 121.00 121.37 113.00 496,200 116.75 38.89
00-02-22 115.63 127.03 115.00 1,608,600 121.00 40.31
00-02-18 120.00 120.00 112.13 320,700 115.37 38.44
00-02-17 123.00 125.87 115.00 601,800 119.87 39.94
00-02-16 131.00 133.50 118.56 1,155,900 124.00 41.31
Date Open High Low Vol Cls adjCls
00-02-15 144.13 144.13 129.00 2,064,600 132.00 43.98
00-02-14 126.81 144.25 126.00 1,956,300 144.00 47.97
00-02-11 140.69 140.87 118.00 3,017,100 120.25 40.06
00-02-10 114.38 119.50 109.00 1,058,100 112.13 37.35
00-02-09 112.00 116.50 108.50 813,600 114.62 38.19
00-02-08 115.00 119.00 101.50 1,969,800 110.63 36.85
00-02-07 90.13 120.75 90.13 2,184,600 114.92 38.29
00-02-04 77.50 93.73 74.75 1,665,600 90.88 30.27
00-02-03 77.00 79.25 73.41 461,100 75.00 24.99
Date Open High Low Vol Cls adjCls
00-02-02 79.75 81.31 75.00 563,400 77.00 25.65
00-02-01 71.12 82.00 70.75 971,100 79.75 26.57
00-01-31 77.81 77.81 65.00 1,046,400 71.12 23.69
00-01-28 75.00 86.50 74.50 1,840,800 79.00 26.32
00-01-27 61.37 78.88 61.37 2,991,300 77.00 25.65
00-01-26 64.88 66.00 61.00 438,900 63.13 21.03
00-01-25 67.13 67.50 62.63 605,700 64.81 21.59
00-01-24 71.00 73.37 60.00 1,689,000 67.75 22.57
00-01-21 66.25 72.00 66.00 893,400 70.00 23.32
Date Open High Low Vol Cls adjCls
00-01-20 63.38 68.12 62.75 808,200 66.38 22.11
00-01-19 64.63 64.88 60.50 737,100 63.19 21.05
00-01-18 56.44 69.13 56.38 2,898,300 65.25 21.74
00-01-14 55.88 58.00 54.88 1,137,000 57.56 19.18
00-01-13 54.50 56.00 52.50 789,600 55.13 18.36
00-01-12 50.87 56.38 49.88 1,684,200 54.00 17.99
00-01-11 47.50 51.75 47.12 1,384,500 50.94 16.97
00-01-10 52.03 52.37 47.75 503,100 48.50 16.16
00-01-07 49.88 53.00 48.38 445,500 52.00 17.32
Date Open High Low Vol Cls adjCls
00-01-06 53.34 55.50 49.63 726,300 51.44 17.14
00-01-05 48.25 56.00 46.75 1,274,100 55.00 18.32
00-01-04 42.88 49.88 42.75 4,114,200 49.63 16.53
00-01-03 45.75 45.75 40.13 857,700 42.94 14.30
99-12-31 43.50 45.75 42.88 86,400 45.75 15.24
99-12-30 43.75 44.25 43.00 260,700 43.00 14.33
99-12-29 41.38 45.13 41.00 537,000 43.75 14.58
99-12-28 40.31 41.25 39.31 275,700 41.00 13.66
99-12-27 42.09 42.62 40.00 139,800 40.37 13.45
Date Open High Low Vol Cls adjCls
99-12-23 43.88 45.00 41.81 391,800 41.81 13.93
99-12-22 45.13 45.13 43.13 523,800 43.88 14.62
99-12-21 43.69 46.06 43.00 968,700 45.25 15.07
99-12-20 40.00 43.63 39.25 1,126,800 43.00 14.33
99-12-17 40.75 42.00 39.75 672,000 40.06 13.35
99-12-16 36.00 40.00 35.50 1,101,900 39.62 13.20
99-12-15 33.75 35.75 33.50 423,600 35.75 11.91
99-12-14 34.25 35.12 33.38 588,300 34.06 11.35
99-12-13 34.44 34.50 33.62 348,600 34.00 11.33
Date Open High Low Vol Cls adjCls
99-12-10 34.63 34.63 33.50 413,100 34.50 11.49
99-12-09 35.38 35.87 33.69 639,900 34.31 11.43
99-12-08 38.50 38.87 33.38 830,400 35.31 11.76
99-12-07 37.75 41.00 37.63 2,316,900 38.69 12.89
99-12-06 33.53 37.25 33.00 1,180,200 36.62 12.20
99-12-03 28.75 33.25 28.44 2,163,900 33.00 10.99
99-12-02 27.75 29.06 27.13 2,160,000 28.37 9.45
99-12-01 24.88 25.63 24.88 56,700 25.61 8.53
99-11-30 26.63 26.94 24.75 221,700 25.44 8.47
Date Open High Low Vol Cls adjCls
99-11-29 26.69 27.75 26.25 828,900 26.63 8.87
99-11-26 26.69 26.75 26.50 15,900 26.63 8.87
99-11-24 25.63 27.00 25.37 280,200 26.75 8.91
99-11-23 25.00 25.63 24.62 395,100 25.63 8.53
99-11-22 24.62 25.37 24.50 460,500 25.13 8.37
99-11-19 26.38 27.00 24.62 265,200 24.62 8.20
99-11-18 27.75 28.00 26.38 742,800 26.50 8.83
99-11-17 29.00 29.12 27.62 573,900 28.00 9.33
99-11-16 29.50 29.63 29.00 319,800 29.12 9.70
Date Open High Low Vol Cls adjCls
99-11-15 29.66 29.69 29.50 405,900 29.56 9.85
99-11-12 29.50 29.81 29.00 316,200 29.63 9.87
99-11-11 29.75 29.94 28.75 1,807,200 29.75 9.91
99-11-10 29.25 29.87 28.13 857,700 29.87 9.95
99-11-09 29.75 30.19 28.37 528,900 29.63 9.87
99-11-08 26.87 29.63 26.25 721,200 29.50 9.83
99-11-05 26.94 27.25 25.50 1,104,000 26.50 8.83
99-11-04 25.50 30.00 25.25 1,743,300 26.19 8.72
99-11-03 18.88 25.75 18.50 2,061,000 25.44 8.47
Date Open High Low Vol Cls adjCls
99-11-02 18.56 19.00 18.00 82,500 18.50 6.16
99-11-01 19.37 19.63 18.13 100,500 18.19 6.06
99-10-29 18.62 19.75 18.62 62,700 19.50 6.49
99-10-28 19.13 19.37 18.62 26,100 18.62 6.20
99-10-27 19.06 19.37 18.50 17,400 18.50 6.16
99-10-26 19.00 19.81 18.69 147,600 18.75 6.24
99-10-25 18.66 18.66 18.38 75,000 18.50 6.16
99-10-22 18.62 19.00 18.50 18,300 18.50 6.16
99-10-21 18.13 19.13 18.00 493,800 18.69 6.22
Date Open High Low Vol Cls adjCls
99-10-20 18.00 18.75 18.00 153,000 18.19 6.06
99-10-19 17.50 18.38 17.44 37,500 18.38 6.12
99-10-18 16.88 17.50 16.88 94,200 17.25 5.75
99-10-15 16.94 17.50 16.63 18,600 17.25 5.75
99-10-14 17.12 17.25 17.00 3,600 17.25 5.75
99-10-13 16.50 17.25 16.50 24,600 17.25 5.75
99-10-12 16.63 16.75 16.63 19,500 16.63 5.54
99-10-11 16.37 16.88 16.25 22,500 16.63 5.54
99-10-08 16.31 16.63 16.25 13,800 16.63 5.54
Date Open High Low Vol Cls adjCls
99-10-07 17.00 17.00 16.25 65,700 16.50 5.50
99-10-06 17.16 17.25 17.00 18,000 17.12 5.70
99-10-05 17.12 17.19 17.00 9,600 17.06 5.68
99-10-04 16.25 17.25 16.25 8,100 17.25 5.75
99-10-01 16.37 16.50 16.13 47,700 16.25 5.41
99-09-30 17.12 17.38 16.50 38,100 16.63 5.54
99-09-29 17.53 17.53 17.00 18,000 17.12 5.70
99-09-28 17.12 17.25 17.12 9,000 17.25 5.75
99-09-27 17.38 17.38 17.06 18,900 17.25 5.75
Date Open High Low Vol Cls adjCls
99-09-24 16.88 17.87 16.50 93,300 16.88 5.62
99-09-23 19.25 19.25 17.12 133,200 18.00 6.00
99-09-22 20.00 20.50 19.31 375,000 19.37 6.45
99-09-21 20.31 20.38 20.12 123,300 20.38 6.79
99-09-20 20.44 20.50 20.25 90,600 20.38 6.79
99-09-17 20.44 20.63 20.25 90,900 20.38 6.79
99-09-16 20.66 20.69 20.31 114,300 20.63 6.87
99-09-15 20.25 20.87 20.25 264,000 20.63 6.87
99-09-14 19.88 20.50 19.81 188,700 20.50 6.83
Date Open High Low Vol Cls adjCls
99-09-13 20.00 20.12 19.75 93,900 20.00 6.66
99-09-10 19.88 20.12 19.81 297,900 20.00 6.66
99-09-09 19.75 19.88 19.75 84,600 19.88 6.62
99-09-08 19.25 19.88 19.25 218,700 19.88 6.62
99-09-07 19.25 20.00 19.25 294,600 19.81 6.60
99-09-03 19.19 19.63 18.88 150,300 19.25 6.41
99-09-02 19.69 19.69 19.00 86,100 19.19 6.39
99-09-01 19.19 20.25 18.94 413,700 20.00 6.66
99-08-31 18.38 19.37 18.38 297,900 18.88 6.29
Date Open High Low Vol Cls adjCls
99-08-30 18.38 18.50 18.00 404,700 18.38 6.12
99-08-27 16.50 18.00 16.37 167,700 18.00 6.00
99-08-26 16.00 16.75 16.00 81,900 16.75 5.58
99-08-25 15.75 16.13 15.75 42,300 16.00 5.33
99-08-24 15.56 16.13 15.38 87,900 16.00 5.33
99-08-23 15.62 15.75 15.19 106,500 15.62 5.20
99-08-20 15.13 15.44 15.13 78,600 15.25 5.08
99-08-19 15.38 15.50 14.87 65,400 14.87 4.95
99-08-18 14.50 15.31 14.50 39,600 15.31 5.10
Date Open High Low Vol Cls adjCls
99-08-17 14.12 14.25 14.00 10,200 14.25 4.75
99-08-16 13.75 14.25 13.75 143,400 14.00 4.66
99-08-13 13.63 13.88 13.63 80,400 13.88 4.62
99-08-12 13.75 14.00 13.63 87,000 13.75 4.58
99-08-11 14.00 14.00 13.75 89,400 13.75 4.58
99-08-10 14.12 14.38 13.75 139,800 13.94 4.64
99-08-09 14.12 14.63 14.12 116,100 14.12 4.70
99-08-06 14.75 15.00 14.12 24,900 14.75 4.91
99-08-05 14.87 14.87 14.75 9,300 14.75 4.91
Date Open High Low Vol Cls adjCls
99-08-04 15.13 15.50 15.13 20,700 15.13 5.04
99-08-03 15.25 15.50 15.13 69,000 15.25 5.08
99-08-02 15.62 15.62 15.25 24,600 15.25 5.08
99-07-30 15.94 16.00 15.75 309,300 15.75 5.25
99-07-29 15.88 16.00 15.62 267,000 15.75 5.25
99-07-28 15.75 16.00 15.75 43,800 15.88 5.29
99-07-27 15.88 15.88 15.75 253,200 15.88 5.29
99-07-26 15.75 16.00 15.62 41,400 15.88 5.29
99-07-23 16.37 16.37 15.75 3,900 16.25 5.41
Date Open High Low Vol Cls adjCls
99-07-22 16.00 16.50 16.00 48,900 16.50 5.50
99-07-21 15.44 16.31 14.75 81,000 16.25 5.41
99-07-20 15.88 15.88 13.63 129,000 15.38 5.12
99-07-19 16.75 16.75 16.00 23,700 16.00 5.33
99-07-16 16.00 16.75 16.00 50,400 16.50 5.50
99-07-15 16.00 16.25 15.75 87,900 16.00 5.33
99-07-14 15.50 16.00 15.50 63,000 16.00 5.33
99-07-13 15.50 15.75 15.50 54,000 15.75 5.25
99-07-12 15.75 16.00 15.50 26,100 15.88 5.29
Date Open High Low Vol Cls adjCls
99-07-09 15.50 15.88 15.50 17,100 15.75 5.25
99-07-08 15.50 15.69 15.50 25,800 15.62 5.20
99-07-07 15.50 15.62 15.50 61,200 15.62 5.20
99-07-06 15.50 15.62 15.50 57,000 15.62 5.20
99-07-02 15.56 15.62 15.50 33,900 15.62 5.20
99-07-01 15.50 15.62 15.50 83,700 15.62 5.20
99-06-30 15.50 15.88 15.50 22,200 15.50 5.16
99-06-29 15.50 15.50 15.50 20,100 15.50 5.16
99-06-28 15.50 15.75 15.50 36,300 15.50 5.16
Date Open High Low Vol Cls adjCls
99-06-25 15.50 15.75 15.50 23,400 15.75 5.25
99-06-24 15.50 15.62 15.50 18,600 15.62 5.20
99-06-23 15.50 15.56 15.50 38,100 15.56 5.18
99-06-22 16.00 16.00 15.38 34,500 15.44 5.14
99-06-21 15.38 15.94 15.38 14,100 15.50 5.16
99-06-18 15.50 15.56 15.25 99,600 15.56 5.18
99-06-17 15.25 15.38 15.25 38,400 15.38 5.12
99-06-16 15.25 15.38 15.25 28,200 15.25 5.08
99-06-15 15.25 15.38 15.00 66,300 15.25 5.08
Date Open High Low Vol Cls adjCls
99-06-14 15.25 15.50 15.25 74,100 15.38 5.12
99-06-11 15.25 15.38 15.25 44,400 15.25 5.08
99-06-10 15.31 15.38 15.25 11,400 15.25 5.08
99-06-09 15.38 15.50 15.25 62,700 15.25 5.08
99-06-08 15.25 15.50 15.25 83,100 15.34 5.11
99-06-07 15.25 15.38 15.25 43,200 15.38 5.12
99-06-04 15.25 15.38 15.25 68,400 15.25 5.08
99-06-03 15.13 15.38 15.13 34,800 15.38 5.12
99-06-02 15.25 15.50 15.13 38,400 15.13 5.03
Date Open High Low Vol Cls adjCls
99-06-01 15.13 15.25 15.13 54,300 15.13 5.03
99-05-28 15.13 15.25 15.13 31,800 15.13 5.03
99-05-27 15.13 15.19 15.00 45,000 15.06 5.01
99-05-26 15.50 15.50 15.00 118,200 15.25 5.08
99-05-25 15.00 15.25 15.00 55,200 15.13 5.03
99-05-24 15.00 15.13 15.00 29,100 15.13 5.03
99-05-21 14.87 15.06 14.87 40,200 15.00 4.99
99-05-20 14.87 15.13 14.87 15,300 15.00 4.99
99-05-19 15.00 15.00 14.87 22,500 15.00 4.99
Date Open High Low Vol Cls adjCls
99-05-18 15.00 15.00 14.75 13,500 14.87 4.95
99-05-17 14.87 15.25 14.87 35,400 15.00 4.99
99-05-14 14.87 14.97 14.75 96,000 14.97 4.98
99-05-13 14.50 14.87 14.50 44,400 14.78 4.92
99-05-12 14.38 14.50 14.25 90,000 14.50 4.83
99-05-11 14.12 14.50 14.12 56,400 14.38 4.78
99-05-10 14.00 14.38 14.00 89,400 14.38 4.78
99-05-07 13.50 14.25 13.50 37,500 13.75 4.58
99-05-06 12.88 13.63 12.88 115,800 13.50 4.49
Date Open High Low Vol Cls adjCls
99-05-05 12.50 13.13 12.50 28,800 13.13 4.37
99-05-04 12.38 12.62 12.25 37,800 12.44 4.14
99-05-03 12.38 12.56 12.25 56,400 12.44 4.14
99-04-30 12.31 12.50 12.25 84,600 12.50 4.16
99-04-29 11.87 12.50 11.81 81,300 12.25 4.08
99-04-28 11.94 12.00 11.75 111,300 11.94 3.97
99-04-27 12.00 12.25 11.75 260,700 12.06 4.01
99-04-26 12.00 12.13 11.94 50,400 12.13 4.04
99-04-23 12.13 12.19 12.00 94,500 12.00 3.99
Date Open High Low Vol Cls adjCls
99-04-22 12.38 12.50 12.19 208,200 12.25 4.08
99-04-21 12.13 12.62 12.00 181,500 12.38 4.12
99-04-20 12.25 12.44 12.13 275,100 12.13 4.04
99-04-19 12.50 12.88 12.38 135,000 12.50 4.16
99-04-16 12.62 13.06 12.50 112,200 12.50 4.16
99-04-15 12.75 13.00 12.62 65,400 13.00 4.33
99-04-14 12.69 13.00 12.50 107,100 13.00 4.33
99-04-13 13.13 13.25 12.50 159,900 12.62 4.20
99-04-12 13.25 13.75 13.13 57,300 13.13 4.37
Date Open High Low Vol Cls adjCls
99-04-09 13.25 13.44 13.25 72,300 13.25 4.41
99-04-08 13.13 13.56 13.13 114,600 13.25 4.41
99-04-07 13.25 13.31 13.13 212,400 13.13 4.37
99-04-06 13.25 13.37 12.88 126,600 13.13 4.37
99-04-05 12.31 13.13 12.25 109,500 12.94 4.31
99-04-01 12.38 12.50 12.25 70,800 12.38 4.12
99-03-31 12.62 12.88 12.38 198,900 12.38 4.12
99-03-30 12.88 13.00 12.62 47,400 12.62 4.20
99-03-29 13.37 13.37 13.00 122,700 13.00 4.33
Date Open High Low Vol Cls adjCls
99-03-26 13.25 13.69 13.19 276,300 13.31 4.43
99-03-25 12.50 13.50 12.50 125,400 13.16 4.38
99-03-24 12.38 12.50 12.19 109,500 12.38 4.12
99-03-23 12.44 12.62 11.75 593,100 12.38 4.12
99-03-22 13.63 14.00 11.56 1,110,600 12.56 4.18
99-03-19 16.00 16.37 14.56 182,100 15.50 5.16
99-03-18 17.19 17.25 16.25 144,300 16.50 5.49
99-03-17 17.87 18.00 17.25 259,800 17.25 5.74
99-03-16 18.13 18.38 17.87 460,200 18.00 5.99
Date Open High Low Vol Cls adjCls
99-03-15 19.13 19.13 18.13 170,700 18.25 6.07
99-03-12 19.19 19.37 19.13 401,700 19.19 6.39
99-03-11 19.06 19.63 19.06 127,800 19.50 6.49
99-03-10 18.88 19.25 18.81 129,900 19.25 6.41
99-03-09 18.75 19.00 18.75 282,600 18.94 6.30
99-03-08 18.13 19.00 18.13 311,700 18.88 6.28
99-03-05 17.50 18.62 17.50 222,000 18.25 6.07
99-03-04 17.25 17.87 17.25 168,000 17.87 5.95
99-03-03 17.12 17.44 17.12 287,700 17.39 5.79
Date Open High Low Vol Cls adjCls
99-03-02 17.12 17.38 17.12 144,300 17.38 5.78
99-03-01 17.06 17.22 17.06 121,200 17.12 5.70
99-02-26 17.06 17.12 17.06 113,400 17.06 5.68
99-02-25 16.94 17.25 16.94 114,600 17.12 5.70
99-02-24 17.44 17.69 17.38 122,700 17.63 5.87
99-02-23 16.88 17.69 16.75 340,200 17.63 5.87
99-02-22 17.12 17.25 16.50 138,900 16.88 5.62
99-02-19 17.25 17.31 16.88 162,600 17.19 5.72
99-02-18 17.50 17.87 16.81 98,400 17.25 5.74
Date Open High Low Vol Cls adjCls
99-02-17 17.81 18.00 17.50 135,600 17.50 5.82
99-02-16 17.87 17.94 17.50 195,900 17.87 5.95
99-02-12 18.00 18.13 17.87 228,300 18.00 5.99
99-02-11 17.94 18.19 17.81 234,600 18.06 6.01
99-02-10 18.56 18.56 17.87 368,400 17.94 5.97
99-02-09 17.25 18.62 17.25 409,200 18.50 6.16
99-02-08 16.00 17.38 16.00 365,100 17.05 5.67
99-02-05 15.00 16.69 14.87 1,253,400 16.37 5.45
99-02-04 15.06 15.06 14.81 100,200 14.87 4.95
Date Open High Low Vol Cls adjCls
99-02-03 14.56 15.06 14.50 180,000 15.00 4.99
99-02-02 14.56 14.69 14.50 114,900 14.69 4.89
99-02-01 14.63 14.69 14.38 87,300 14.50 4.83
99-01-29 15.50 15.50 13.88 267,300 14.87 4.95
99-01-28 15.88 15.88 15.25 145,200 15.25 5.08
99-01-27 15.81 15.88 15.25 230,400 15.88 5.28
99-01-26 15.88 15.88 15.50 141,300 15.81 5.26
99-01-25 16.00 16.13 15.88 250,800 15.94 5.30
99-01-22 16.00 16.25 15.88 136,800 16.00 5.33
Date Open High Low Vol Cls adjCls
99-01-21 16.25 16.37 16.00 163,200 16.06 5.35
99-01-20 15.75 16.63 15.75 315,600 16.25 5.41
99-01-19 15.44 16.00 15.44 135,000 15.88 5.28
99-01-15 15.38 15.75 15.38 69,600 15.44 5.14
99-01-14 15.50 15.88 15.50 149,100 15.50 5.16
99-01-13 15.88 16.00 15.38 203,100 15.88 5.28
99-01-12 16.37 16.63 15.25 198,000 16.25 5.41
99-01-11 17.00 17.25 16.37 105,900 16.75 5.58
99-01-08 17.12 17.50 17.00 18,300 17.00 5.66
Date Open High Low Vol Cls adjCls
99-01-07 17.50 17.50 17.00 30,900 17.12 5.70
99-01-06 17.12 17.25 16.94 160,200 17.19 5.72
99-01-05 16.75 17.31 16.75 224,700 17.00 5.66
99-01-04 16.75 17.12 16.63 267,900 16.88 5.62
98-12-31 16.63 17.75 16.63 60,600 16.88 5.62
98-12-30 16.75 16.88 16.50 14,700 16.63 5.53
98-12-29 16.50 16.88 16.50 34,800 16.75 5.58
98-12-28 16.88 17.00 16.63 56,100 16.88 5.62
98-12-24 16.63 16.88 16.63 14,400 16.63 5.53
Date Open High Low Vol Cls adjCls
98-12-23 16.63 17.00 16.56 63,300 16.63 5.53
98-12-22 17.00 17.00 15.75 110,700 17.00 5.66
98-12-21 16.50 17.00 16.50 171,000 16.88 5.62
98-12-18 15.75 16.88 15.25 202,200 16.75 5.58
98-12-17 15.00 15.81 15.00 145,800 15.62 5.20
98-12-16 15.00 15.38 15.00 43,500 15.38 5.12
98-12-15 15.00 15.38 15.00 23,400 15.13 5.03
98-12-14 14.87 15.25 14.75 87,900 15.00 4.99
98-12-11 15.38 15.38 14.44 143,400 14.56 4.85
Date Open High Low Vol Cls adjCls
98-12-10 15.88 15.88 15.13 46,800 15.19 5.06
98-12-09 15.13 15.88 15.13 76,500 15.50 5.16
98-12-08 14.75 15.25 14.75 207,600 15.25 5.07
98-12-07 15.13 15.25 14.50 67,200 15.25 5.07
98-12-04 15.75 15.75 14.75 116,100 14.87 4.95
98-12-03 15.62 16.00 15.50 48,000 15.50 5.16
98-12-02 16.00 16.00 15.69 78,000 15.69 5.22
98-12-01 16.63 16.75 16.00 100,500 16.13 5.36
98-11-30 16.94 17.12 16.75 142,200 17.00 5.65
Date Open High Low Vol Cls adjCls
98-11-27 17.25 17.25 16.88 16,200 17.00 5.65
98-11-25 16.50 17.00 16.50 73,800 16.83 5.60
98-11-24 16.25 17.12 16.25 97,200 16.63 5.53
98-11-23 16.13 16.44 16.13 29,100 16.44 5.47
98-11-20 16.00 16.37 16.00 51,000 16.19 5.38
98-11-19 16.37 16.63 15.88 48,000 16.25 5.41
98-11-18 16.37 17.00 16.37 40,800 16.37 5.45
98-11-17 16.50 17.12 16.37 21,300 16.94 5.63
98-11-16 17.12 17.12 16.63 35,700 16.75 5.57
Date Open High Low Vol Cls adjCls
98-11-13 16.63 17.12 16.56 131,400 16.75 5.57
98-11-12 16.63 17.12 16.63 96,900 16.88 5.61
98-11-11 15.88 17.25 15.88 99,000 16.63 5.53
98-11-10 16.37 16.37 15.75 111,000 16.00 5.32
98-11-09 15.50 16.37 15.50 102,300 15.88 5.28
98-11-06 15.13 15.88 15.13 91,500 15.75 5.24
98-11-05 15.13 15.31 14.63 207,600 15.25 5.07
98-11-04 15.38 16.00 15.38 100,500 15.88 5.28
98-11-03 16.13 16.13 15.13 133,500 15.25 5.07
Date Open High Low Vol Cls adjCls
98-11-02 14.38 16.00 14.38 120,000 15.50 5.16
98-10-30 14.00 15.25 14.00 102,300 14.25 4.74
98-10-29 14.38 14.38 13.75 61,200 13.88 4.62
98-10-28 13.75 14.38 13.75 11,400 13.88 4.62
98-10-27 14.25 14.25 13.88 35,400 13.88 4.62
98-10-26 13.88 14.50 13.75 54,600 14.00 4.66
98-10-23 14.25 14.50 13.63 213,600 14.00 4.66
98-10-22 13.88 14.00 13.00 90,900 13.81 4.59
98-10-21 12.62 14.12 12.00 156,300 13.50 4.49
Date Open High Low Vol Cls adjCls
98-10-20 11.12 13.13 11.00 334,500 12.38 4.12
98-10-19 11.00 11.12 10.63 49,800 11.00 3.66
98-10-16 10.13 10.75 10.00 353,100 10.75 3.58
98-10-15 10.25 10.37 10.00 171,300 10.00 3.33
98-10-14 9.88 10.50 9.88 43,500 10.25 3.41
98-10-13 9.88 10.37 9.88 39,300 10.00 3.33
98-10-12 9.88 10.25 9.88 61,500 10.00 3.33
98-10-09 10.00 10.00 9.75 123,900 9.75 3.24
98-10-08 10.75 10.75 8.87 158,100 9.88 3.28
Date Open High Low Vol Cls adjCls
98-10-07 11.12 11.38 10.50 102,000 10.50 3.49
98-10-06 10.88 11.50 10.88 62,700 11.25 3.74
98-10-05 11.81 12.00 10.88 168,600 11.00 3.66
98-10-02 12.13 12.50 11.63 68,100 11.94 3.97
98-10-01 13.50 14.00 12.25 72,900 12.25 4.07
98-09-30 13.88 14.19 13.88 10,800 14.00 4.66
98-09-29 14.50 14.63 14.00 19,800 14.00 4.66
98-09-28 14.12 14.75 14.00 65,400 14.00 4.66
98-09-25 13.94 14.50 13.94 36,300 14.31 4.76
Date Open High Low Vol Cls adjCls
98-09-24 13.37 14.50 13.37 64,800 13.63 4.53
98-09-23 12.69 13.75 12.38 74,100 13.50 4.49
98-09-22 12.75 12.88 12.50 44,100 12.75 4.24
98-09-21 12.62 12.75 12.25 36,000 12.53 4.17
98-09-18 12.00 12.75 12.00 24,000 12.75 4.24
98-09-17 12.62 12.75 12.00 48,300 12.13 4.03
98-09-16 12.88 12.88 12.31 43,800 12.62 4.20
98-09-15 12.88 13.00 12.38 93,600 12.94 4.30
98-09-14 11.75 13.00 11.75 132,000 12.75 4.24
Date Open High Low Vol Cls adjCls
98-09-11 11.63 12.00 11.12 66,900 11.87 3.95
98-09-10 12.13 12.38 11.12 51,000 11.63 3.87
98-09-09 13.00 13.13 12.25 45,600 12.25 4.07
98-09-08 12.25 13.63 12.25 124,800 12.75 4.24
98-09-04 12.13 12.62 11.87 82,800 12.25 4.07
98-09-03 1