ORBCOMM, Inc. (ORBC)

6.60
-0.20 (-3.28%)
Exchange
NMS
Day Range
5.88 - 6.03
52 Week Range
5.27 - 7.62
Open
5.94
Avg. Vol
295,165
Market Cap
414.99M
Short ratio
16.37
PE ratio
PEG Ratio
-1.45
Earnings Share
-0.32

ORBCOMM, Inc. (ORBC) Historicals

Date Open High Low Vol Cls adjCls
15-09-01 5.94 6.03 5.88 343,200 5.89 5.89
15-08-31 5.97 6.10 5.89 674,000 6.09 6.09
15-08-28 5.85 6.07 5.84 494,500 5.96 5.96
15-08-27 5.82 5.90 5.73 422,500 5.90 5.90
15-08-26 5.67 5.81 5.64 328,000 5.81 5.81
15-08-25 5.75 5.75 5.56 301,500 5.63 5.63
15-08-24 5.55 5.76 5.44 344,400 5.60 5.60
15-08-21 5.78 5.99 5.75 321,500 5.77 5.77
15-08-20 5.95 6.00 5.85 368,100 5.91 5.91
Date Open High Low Vol Cls adjCls
15-08-19 5.81 6.08 5.81 1,144,000 6.00 6.00
15-08-18 5.88 6.00 5.87 156,000 5.90 5.90
15-08-17 5.81 5.93 5.81 118,600 5.89 5.89
15-08-14 5.82 5.99 5.80 160,000 5.84 5.84
15-08-13 5.88 5.95 5.76 258,800 5.85 5.85
15-08-12 5.80 5.96 5.75 248,600 5.90 5.90
15-08-11 5.92 6.01 5.81 158,700 5.86 5.86
15-08-10 6.02 6.10 5.93 249,400 5.99 5.99
15-08-07 5.64 5.91 5.27 391,900 5.80 5.80
Date Open High Low Vol Cls adjCls
15-08-06 5.92 6.11 5.68 765,000 5.77 5.77
15-08-05 6.04 6.13 5.88 216,900 5.92 5.92
15-08-04 6.05 6.09 5.97 126,900 6.01 6.01
15-08-03 6.25 6.25 5.98 174,600 6.08 6.08
15-07-31 6.14 6.22 6.10 339,400 6.16 6.16
15-07-30 5.97 6.19 5.97 312,900 6.12 6.12
15-07-29 6.03 6.17 6.03 192,600 6.04 6.04
15-07-28 6.14 6.33 6.01 224,200 6.02 6.02
15-07-27 6.18 6.23 6.07 153,300 6.11 6.11
Date Open High Low Vol Cls adjCls
15-07-24 6.26 6.46 6.15 267,100 6.22 6.22
15-07-23 6.45 6.57 6.30 168,400 6.30 6.30
15-07-22 6.44 6.53 6.32 104,000 6.42 6.42
15-07-21 6.54 6.68 6.44 124,500 6.48 6.48
15-07-20 6.71 6.71 6.45 165,100 6.53 6.53
15-07-17 6.69 6.74 6.60 104,600 6.71 6.71
15-07-16 6.74 6.93 6.65 147,100 6.67 6.67
15-07-15 6.66 6.78 6.60 139,000 6.71 6.71
15-07-14 6.57 6.75 6.53 305,900 6.64 6.64
Date Open High Low Vol Cls adjCls
15-07-13 6.49 6.60 6.49 101,000 6.56 6.56
15-07-10 6.41 6.52 6.39 129,400 6.47 6.47
15-07-09 6.52 6.55 6.33 148,600 6.37 6.37
15-07-08 6.37 6.46 6.30 148,300 6.41 6.41
15-07-07 6.55 6.55 6.31 165,800 6.42 6.42
15-07-06 6.56 6.63 6.50 113,900 6.56 6.56
15-07-02 6.77 6.77 6.59 136,000 6.61 6.61
15-07-01 6.83 6.98 6.70 225,800 6.74 6.74
15-06-30 6.71 6.84 6.60 333,100 6.75 6.75
Date Open High Low Vol Cls adjCls
15-06-29 7.00 7.00 6.60 417,600 6.64 6.64
15-06-26 7.16 7.18 6.95 394,500 7.00 7.00
15-06-25 7.27 7.28 7.04 524,700 7.14 7.14
15-06-24 7.31 7.33 7.18 156,600 7.25 7.25
15-06-23 7.46 7.46 7.23 196,700 7.35 7.35
15-06-22 7.50 7.50 7.32 226,600 7.44 7.44
15-06-19 7.38 7.51 7.33 417,100 7.50 7.50
15-06-18 7.45 7.50 7.31 292,800 7.36 7.36
15-06-17 7.42 7.50 7.40 248,100 7.43 7.43
Date Open High Low Vol Cls adjCls
15-06-16 7.37 7.50 7.20 342,900 7.43 7.43
15-06-15 7.30 7.62 7.13 738,400 7.45 7.45
15-06-12 7.16 7.30 7.02 268,100 7.09 7.09
15-06-11 6.96 7.25 6.94 383,400 7.22 7.22
15-06-10 6.87 7.04 6.82 685,600 6.97 6.97
15-06-09 6.81 6.87 6.75 268,400 6.85 6.85
15-06-08 6.82 6.89 6.81 393,800 6.84 6.84
15-06-05 6.83 6.93 6.73 240,500 6.88 6.88
15-06-04 6.88 6.96 6.77 229,500 6.86 6.86
Date Open High Low Vol Cls adjCls
15-06-03 6.75 6.96 6.74 296,500 6.93 6.93
15-06-02 6.78 6.92 6.73 326,600 6.76 6.76
15-06-01 6.94 6.96 6.75 414,200 6.86 6.86
15-05-29 6.66 6.86 6.62 1,596,200 6.84 6.84
15-05-28 6.20 6.66 6.13 784,300 6.65 6.65
15-05-27 6.09 6.26 6.03 142,200 6.26 6.26
15-05-26 6.10 6.17 6.01 110,500 6.06 6.06
15-05-22 6.20 6.23 6.11 88,100 6.17 6.17
15-05-21 6.26 6.29 6.14 107,900 6.19 6.19
Date Open High Low Vol Cls adjCls
15-05-20 6.23 6.29 6.13 119,700 6.20 6.20
15-05-19 6.26 6.32 6.11 256,700 6.23 6.23
15-05-18 6.20 6.32 6.12 161,100 6.24 6.24
15-05-15 6.16 6.30 6.09 208,700 6.24 6.24
15-05-14 6.11 6.25 6.09 251,300 6.20 6.20
15-05-13 6.21 6.26 6.07 167,700 6.10 6.10
15-05-12 6.21 6.35 6.04 156,300 6.22 6.22
15-05-11 6.30 6.36 6.19 212,900 6.26 6.26
15-05-08 6.47 6.56 6.27 342,900 6.33 6.33
Date Open High Low Vol Cls adjCls
15-05-07 5.92 6.50 5.92 453,800 6.40 6.40
15-05-06 6.33 6.45 6.19 243,100 6.40 6.40
15-05-05 6.23 6.59 6.20 388,100 6.32 6.32
15-05-04 6.22 6.38 6.15 181,500 6.22 6.22
15-05-01 6.07 6.23 5.99 171,500 6.19 6.19
15-04-30 6.28 6.29 5.99 169,400 6.02 6.02
15-04-29 6.27 6.40 6.21 107,400 6.23 6.23
15-04-28 6.09 6.30 6.05 184,200 6.28 6.28
15-04-27 6.08 6.32 6.00 160,300 6.07 6.07
Date Open High Low Vol Cls adjCls
15-04-24 6.12 6.23 6.06 74,300 6.09 6.09
15-04-23 6.04 6.17 5.99 193,900 6.14 6.14
15-04-22 6.09 6.15 6.00 156,600 6.03 6.03
15-04-21 6.01 6.13 6.00 396,200 6.10 6.10
15-04-20 6.01 6.10 5.95 234,900 6.01 6.01
15-04-17 6.05 6.12 6.00 184,200 6.00 6.00
15-04-16 6.15 6.28 6.02 189,100 6.09 6.09
15-04-15 6.25 6.38 6.14 372,800 6.20 6.20
15-04-14 6.13 6.29 6.05 193,800 6.19 6.19
Date Open High Low Vol Cls adjCls
15-04-13 6.02 6.14 5.94 412,500 6.11 6.11
15-04-10 6.09 6.13 5.95 144,800 6.03 6.03
15-04-09 6.06 6.19 5.98 139,900 6.03 6.03
15-04-08 6.02 6.13 6.00 118,200 6.09 6.09
15-04-07 5.96 6.04 5.95 177,900 6.00 6.00
15-04-06 5.86 5.98 5.86 237,500 5.96 5.96
15-04-02 6.00 6.00 5.75 249,500 5.88 5.88
15-04-01 6.00 6.00 5.80 1,011,800 5.96 5.96
15-03-31 6.00 6.06 5.85 181,600 5.97 5.97
Date Open High Low Vol Cls adjCls
15-03-30 5.90 6.06 5.87 269,500 5.94 5.94
15-03-27 5.70 5.86 5.64 300,500 5.84 5.84
15-03-26 5.65 5.78 5.65 154,500 5.68 5.68
15-03-25 5.78 5.82 5.64 241,900 5.65 5.65
15-03-24 5.85 5.90 5.73 154,900 5.78 5.78
15-03-23 5.93 6.00 5.87 214,700 5.88 5.88
15-03-20 5.81 6.06 5.74 481,100 5.92 5.92
15-03-19 5.61 5.81 5.55 269,200 5.80 5.80
15-03-18 5.53 5.74 5.52 173,200 5.71 5.71
Date Open High Low Vol Cls adjCls
15-03-17 5.56 5.65 5.52 146,700 5.53 5.53
15-03-16 5.77 5.83 5.57 203,900 5.59 5.59
15-03-13 5.75 5.80 5.57 262,800 5.65 5.65
15-03-12 5.70 5.82 5.52 492,600 5.74 5.74
15-03-11 5.58 5.82 5.52 357,800 5.74 5.74
15-03-10 5.59 5.69 5.52 395,100 5.60 5.60
15-03-09 5.83 5.95 5.66 141,000 5.70 5.70
15-03-06 5.85 5.99 5.83 219,600 5.83 5.83
15-03-05 5.79 5.94 5.78 166,500 5.92 5.92
Date Open High Low Vol Cls adjCls
15-03-04 5.88 5.88 5.77 153,100 5.80 5.80
15-03-03 5.87 5.95 5.80 185,200 5.95 5.95
15-03-02 5.71 5.98 5.70 306,100 5.91 5.91
15-02-27 5.79 5.84 5.70 99,900 5.70 5.70
15-02-26 5.75 5.88 5.73 156,500 5.82 5.82
15-02-25 5.72 5.82 5.69 110,800 5.77 5.77
15-02-24 5.73 5.75 5.66 154,800 5.71 5.71
15-02-23 5.65 5.74 5.61 243,400 5.71 5.71
15-02-20 5.72 5.78 5.65 209,600 5.71 5.71
Date Open High Low Vol Cls adjCls
15-02-19 5.70 5.72 5.61 156,700 5.71 5.71
15-02-18 5.77 5.77 5.61 105,400 5.69 5.69
15-02-17 5.81 5.91 5.75 139,000 5.77 5.77
15-02-13 5.60 5.84 5.55 178,300 5.83 5.83
15-02-12 5.61 5.72 5.55 484,300 5.62 5.62
15-02-11 5.64 5.66 5.52 393,500 5.56 5.56
15-02-10 5.73 5.78 5.58 284,500 5.66 5.66
15-02-09 5.77 5.86 5.67 138,900 5.71 5.71
15-02-06 5.95 5.95 5.74 306,900 5.77 5.77
Date Open High Low Vol Cls adjCls
15-02-05 5.76 5.94 5.76 195,000 5.94 5.94
15-02-04 5.64 5.85 5.64 282,700 5.76 5.76
15-02-03 5.57 5.74 5.57 168,600 5.65 5.65
15-02-02 5.58 5.66 5.48 221,000 5.59 5.59
15-01-30 5.71 5.77 5.54 269,500 5.56 5.56
15-01-29 5.63 5.78 5.58 278,700 5.78 5.78
15-01-28 6.00 6.01 5.63 268,100 5.65 5.65
15-01-27 5.95 6.00 5.80 239,000 5.99 5.99
15-01-26 6.03 6.07 5.88 185,500 6.00 6.00
Date Open High Low Vol Cls adjCls
15-01-23 6.09 6.17 5.90 232,300 6.05 6.05
15-01-22 6.07 6.13 5.96 314,400 6.12 6.12
15-01-21 6.00 6.10 5.90 322,500 6.05 6.05
15-01-20 5.86 6.04 5.76 365,100 6.02 6.02
15-01-16 5.74 5.82 5.50 255,700 5.82 5.82
15-01-15 5.98 5.98 5.68 384,400 5.77 5.77
15-01-14 5.96 5.99 5.83 685,700 5.96 5.96
15-01-13 5.90 6.13 5.73 662,800 6.04 6.04
15-01-12 6.08 6.11 5.85 422,900 5.89 5.89
Date Open High Low Vol Cls adjCls
15-01-09 6.12 6.13 6.00 372,600 6.10 6.10
15-01-08 6.23 6.25 6.04 318,700 6.14 6.14
15-01-07 6.18 6.22 6.02 559,700 6.21 6.21
15-01-06 6.43 6.44 5.94 452,700 6.15 6.15
15-01-05 6.48 6.70 6.36 372,600 6.44 6.44
15-01-02 6.60 6.60 6.34 244,200 6.55 6.55
14-12-31 6.59 6.62 6.50 204,000 6.54 6.54
14-12-30 6.70 6.70 6.55 106,900 6.61 6.61
14-12-29 6.74 6.80 6.65 202,800 6.68 6.68
Date Open High Low Vol Cls adjCls
14-12-26 6.71 6.73 6.57 181,600 6.72 6.72
14-12-24 6.57 6.72 6.56 127,900 6.71 6.71
14-12-23 6.62 6.66 6.50 233,100 6.54 6.54
14-12-22 6.54 6.62 6.47 228,400 6.60 6.60
14-12-19 6.75 6.75 6.42 1,472,000 6.55 6.55
14-12-18 6.68 6.76 6.56 353,300 6.75 6.75
14-12-17 6.47 6.68 6.45 340,500 6.60 6.60
14-12-16 6.50 6.69 6.46 412,700 6.48 6.48
14-12-15 6.54 6.61 6.33 413,100 6.50 6.50
Date Open High Low Vol Cls adjCls
14-12-12 6.41 6.62 6.41 611,800 6.52 6.52
14-12-11 6.33 6.58 6.26 501,700 6.51 6.51
14-12-10 6.20 6.35 6.18 291,600 6.28 6.28
14-12-09 6.09 6.29 6.01 614,500 6.24 6.24
14-12-08 6.20 6.42 6.10 294,000 6.17 6.17
14-12-05 6.20 6.35 6.18 225,500 6.24 6.24
14-12-04 6.20 6.29 6.15 215,900 6.21 6.21
14-12-03 6.13 6.31 6.10 330,200 6.27 6.27
14-12-02 6.07 6.17 6.01 304,800 6.12 6.12
Date Open High Low Vol Cls adjCls
14-12-01 6.45 6.51 6.00 357,800 6.04 6.04
14-11-28 6.75 6.77 6.47 125,600 6.48 6.48
14-11-26 6.52 6.86 6.52 749,000 6.77 6.77
14-11-25 6.48 6.58 6.47 486,600 6.54 6.54
14-11-24 6.41 6.49 6.33 423,200 6.46 6.46
14-11-21 6.37 6.41 6.27 492,100 6.38 6.38
14-11-20 6.28 6.38 6.18 268,400 6.30 6.30
14-11-19 6.38 6.41 6.15 624,100 6.31 6.31
14-11-18 6.52 6.58 6.31 258,100 6.34 6.34
Date Open High Low Vol Cls adjCls
14-11-17 6.45 6.60 6.42 330,700 6.48 6.48
14-11-14 6.44 6.51 6.33 982,200 6.48 6.48
14-11-13 6.61 6.68 6.37 359,000 6.47 6.47
14-11-12 6.40 6.62 6.33 1,017,500 6.57 6.57
14-11-11 6.44 6.45 6.09 1,977,700 6.40 6.40
14-11-10 5.82 6.08 5.69 1,281,400 6.07 6.07
14-11-07 5.80 5.86 5.55 3,137,100 5.80 5.80
14-11-06 6.25 6.29 6.13 99,900 6.25 6.25
14-11-05 6.24 6.38 5.87 148,700 6.26 6.26
Date Open High Low Vol Cls adjCls
14-11-04 6.14 6.34 6.14 98,700 6.20 6.20
14-11-03 6.35 6.39 6.13 112,300 6.21 6.21
14-10-31 6.32 6.36 6.00 132,100 6.32 6.32
14-10-30 5.95 6.24 5.63 158,600 6.16 6.16
14-10-29 5.95 6.07 5.90 214,600 5.96 5.96
14-10-28 5.86 6.15 5.81 314,400 5.97 5.97
14-10-27 5.98 5.98 5.73 213,100 5.86 5.86
14-10-24 6.06 6.08 5.91 146,600 6.01 6.01
14-10-23 6.28 6.30 5.94 267,200 6.03 6.03
Date Open High Low Vol Cls adjCls
14-10-22 6.50 6.50 6.19 110,000 6.22 6.22
14-10-21 6.53 6.62 6.44 102,200 6.50 6.50
14-10-20 6.45 6.70 6.39 102,600 6.54 6.54
14-10-17 6.75 6.75 6.35 137,400 6.49 6.49
14-10-16 6.39 6.75 6.32 176,000 6.63 6.63
14-10-15 6.06 6.49 6.00 205,800 6.46 6.46
14-10-14 5.98 6.16 5.88 211,600 6.14 6.14
14-10-13 5.85 6.05 5.80 258,000 5.95 5.95
14-10-10 5.82 5.97 5.75 148,400 5.80 5.80
Date Open High Low Vol Cls adjCls
14-10-09 5.94 5.97 5.76 143,000 5.85 5.85
14-10-08 5.76 5.99 5.61 305,000 5.96 5.96
14-10-07 5.88 5.94 5.68 131,100 5.80 5.80
14-10-06 5.92 5.99 5.72 139,500 5.95 5.95
14-10-03 5.94 5.98 5.78 281,100 5.91 5.91
14-10-02 5.64 5.94 5.61 199,200 5.88 5.88
14-10-01 5.75 5.75 5.40 374,600 5.65 5.65
14-09-30 5.89 5.99 5.73 270,600 5.75 5.75
14-09-29 5.89 6.00 5.79 135,800 5.81 5.81
Date Open High Low Vol Cls adjCls
14-09-26 5.87 6.01 5.85 149,900 5.95 5.95
14-09-25 6.08 6.08 5.85 171,300 5.85 5.85
14-09-24 6.07 6.14 6.00 77,000 6.08 6.08
14-09-23 6.05 6.17 6.05 156,000 6.09 6.09
14-09-22 6.30 6.40 6.10 236,000 6.10 6.10
14-09-19 6.23 6.38 6.19 252,600 6.22 6.22
14-09-18 6.14 6.22 6.13 91,100 6.21 6.21
14-09-17 6.13 6.16 6.06 88,500 6.12 6.12
14-09-16 6.00 6.14 5.99 145,900 6.13 6.13
Date Open High Low Vol Cls adjCls
14-09-15 6.21 6.23 6.02 130,600 6.02 6.02
14-09-12 6.35 6.38 6.10 123,700 6.21 6.21
14-09-11 6.03 6.32 6.02 204,000 6.28 6.28
14-09-10 6.15 6.15 5.95 149,000 6.09 6.09
14-09-09 6.17 6.24 6.07 121,700 6.17 6.17
14-09-08 6.10 6.23 6.10 98,500 6.20 6.20
14-09-05 6.09 6.17 6.03 67,600 6.15 6.15
14-09-04 6.20 6.31 6.06 140,100 6.08 6.08
14-09-03 6.30 6.31 6.17 137,500 6.22 6.22
Date Open High Low Vol Cls adjCls
14-09-02 6.23 6.28 6.17 130,200 6.28 6.28
14-08-29 6.22 6.30 6.18 142,600 6.23 6.23
14-08-28 6.22 6.28 6.19 97,900 6.22 6.22
14-08-27 6.24 6.24 6.21 99,200 6.24 6.24
14-08-26 6.24 6.28 6.21 97,600 6.25 6.25
14-08-25 6.28 6.31 6.21 69,900 6.23 6.23
14-08-22 6.28 6.28 6.20 82,400 6.23 6.23
14-08-21 6.22 6.35 6.18 119,000 6.28 6.28
14-08-20 6.21 6.26 6.15 140,800 6.21 6.21
Date Open High Low Vol Cls adjCls
14-08-19 6.27 6.34 6.15 129,300 6.25 6.25
14-08-18 6.27 6.34 6.19 105,200 6.29 6.29
14-08-15 6.24 6.26 6.15 184,300 6.19 6.19
14-08-14 6.25 6.30 6.15 89,800 6.16 6.16
14-08-13 6.25 6.33 6.15 144,500 6.25 6.25
14-08-12 6.15 6.24 6.14 220,000 6.22 6.22
14-08-11 6.12 6.12 6.05 153,700 6.11 6.11
14-08-08 5.85 6.13 5.85 170,000 6.07 6.07
14-08-07 6.05 6.24 5.82 189,000 5.85 5.85
Date Open High Low Vol Cls adjCls
14-08-06 6.01 6.14 6.00 127,900 6.05 6.05
14-08-05 6.11 6.18 6.08 97,300 6.09 6.09
14-08-04 6.15 6.25 6.08 134,200 6.12 6.12
14-08-01 6.25 6.27 6.08 175,200 6.14 6.14
14-07-31 6.33 6.39 6.26 309,300 6.28 6.28
14-07-30 6.33 6.40 6.29 115,600 6.33 6.33
14-07-29 6.14 6.37 6.14 133,200 6.29 6.29
14-07-28 6.24 6.24 6.08 212,200 6.15 6.15
14-07-25 6.31 6.44 6.15 145,100 6.20 6.20
Date Open High Low Vol Cls adjCls
14-07-24 6.41 6.46 6.33 139,200 6.38 6.38
14-07-23 6.37 6.46 6.26 158,300 6.40 6.40
14-07-22 6.24 6.39 6.22 433,100 6.37 6.37
14-07-21 6.39 6.40 6.20 174,900 6.22 6.22
14-07-18 6.33 6.50 6.27 198,900 6.42 6.42
14-07-17 6.56 6.73 6.31 287,000 6.35 6.35
14-07-16 7.05 7.05 6.63 192,400 6.63 6.63
14-07-15 7.04 7.09 6.56 351,200 6.74 6.74
14-07-14 6.98 7.10 6.71 533,100 7.00 7.00
Date Open High Low Vol Cls adjCls
14-07-11 6.39 6.86 6.35 385,800 6.81 6.81
14-07-10 6.23 6.44 6.20 160,500 6.40 6.40
14-07-09 6.37 6.45 6.27 133,500 6.37 6.37
14-07-08 6.56 6.58 6.25 196,200 6.35 6.35
14-07-07 6.56 6.79 6.50 231,400 6.53 6.53
14-07-03 6.61 6.64 6.51 107,600 6.56 6.56
14-07-02 6.61 6.66 6.52 239,400 6.55 6.55
14-07-01 6.59 6.69 6.53 264,300 6.59 6.59
14-06-30 6.52 6.66 6.49 172,700 6.59 6.59
Date Open High Low Vol Cls adjCls
14-06-27 6.43 6.64 6.40 409,200 6.57 6.57
14-06-26 6.34 6.73 6.29 218,600 6.49 6.49
14-06-25 6.20 6.29 6.11 279,100 6.29 6.29
14-06-24 6.40 6.43 6.16 224,600 6.21 6.21
14-06-23 6.79 6.84 6.33 378,300 6.37 6.37
14-06-20 6.65 6.92 6.60 591,000 6.74 6.74
14-06-19 6.38 6.52 6.34 664,100 6.45 6.45
14-06-18 6.34 6.39 6.27 84,000 6.37 6.37
14-06-17 6.35 6.57 6.23 126,000 6.37 6.37
Date Open High Low Vol Cls adjCls
14-06-16 6.29 6.37 6.16 74,500 6.35 6.35
14-06-13 6.37 6.38 6.22 92,900 6.31 6.31
14-06-12 6.41 6.43 6.30 94,900 6.33 6.33
14-06-11 6.61 6.64 6.38 175,500 6.46 6.46
14-06-10 6.70 6.77 6.58 86,700 6.67 6.67
14-06-09 6.46 6.74 6.43 140,000 6.70 6.70
14-06-06 6.45 6.55 6.32 143,000 6.49 6.49
14-06-05 6.16 6.40 6.05 111,300 6.39 6.39
14-06-04 6.11 6.19 5.98 72,600 6.11 6.11
Date Open High Low Vol Cls adjCls
14-06-03 6.22 6.31 6.12 98,500 6.12 6.12
14-06-02 6.37 6.39 6.14 109,600 6.24 6.24
14-05-30 6.50 6.50 6.24 123,200 6.38 6.38
14-05-29 6.41 6.51 6.28 80,400 6.47 6.47
14-05-28 6.33 6.43 6.30 96,700 6.41 6.41
14-05-27 6.40 6.42 6.27 104,300 6.36 6.36
14-05-23 6.18 6.33 6.04 112,700 6.33 6.33
14-05-22 6.06 6.19 6.00 84,000 6.16 6.16
14-05-21 6.13 6.17 6.04 113,500 6.08 6.08
Date Open High Low Vol Cls adjCls
14-05-20 6.12 6.24 6.00 171,600 6.07 6.07
14-05-19 6.04 6.20 6.04 107,100 6.15 6.15
14-05-16 5.92 6.10 5.82 133,300 6.09 6.09
14-05-15 5.91 6.01 5.73 166,800 5.94 5.94
14-05-14 6.14 6.15 5.93 203,900 5.98 5.98
14-05-13 6.34 6.37 6.11 190,300 6.11 6.11
14-05-12 6.07 6.38 5.88 270,700 6.38 6.38
14-05-09 5.79 6.08 5.68 265,400 6.07 6.07
14-05-08 5.94 6.10 5.70 266,400 5.93 5.93
Date Open High Low Vol Cls adjCls
14-05-07 6.06 6.15 5.79 220,400 6.00 6.00
14-05-06 6.32 6.38 6.03 211,900 6.07 6.07
14-05-05 6.11 6.40 6.11 121,900 6.35 6.35
14-05-02 6.32 6.37 6.12 136,600 6.18 6.18
14-05-01 6.28 6.33 6.08 253,200 6.28 6.28
14-04-30 6.15 6.28 6.10 189,000 6.27 6.27
14-04-29 6.25 6.35 6.06 179,500 6.19 6.19
14-04-28 6.30 6.38 6.10 119,200 6.19 6.19
14-04-25 6.32 6.43 6.15 184,400 6.29 6.29
Date Open High Low Vol Cls adjCls
14-04-24 6.56 6.56 6.29 72,600 6.41 6.41
14-04-23 6.59 6.60 6.44 147,200 6.52 6.52
14-04-22 6.61 6.71 6.51 99,900 6.57 6.57
14-04-21 6.55 6.66 6.42 87,600 6.57 6.57
14-04-17 6.64 6.80 6.49 132,900 6.55 6.55
14-04-16 6.31 6.69 6.20 184,300 6.67 6.67
14-04-15 6.25 6.38 6.00 196,500 6.30 6.30
14-04-14 6.37 6.37 6.07 206,500 6.21 6.21
14-04-11 6.34 6.46 6.29 121,400 6.29 6.29
Date Open High Low Vol Cls adjCls
14-04-10 6.59 6.64 6.30 239,600 6.42 6.42
14-04-09 6.55 6.64 6.45 108,300 6.61 6.61
14-04-08 6.46 6.61 6.32 139,200 6.51 6.51
14-04-07 6.49 6.89 6.34 203,700 6.47 6.47
14-04-04 6.95 6.95 6.39 284,100 6.51 6.51
14-04-03 7.00 7.00 6.71 180,900 6.88 6.88
14-04-02 6.89 7.01 6.75 279,400 6.97 6.97
14-04-01 6.84 6.89 6.50 236,600 6.86 6.86
14-03-31 6.35 6.86 6.25 592,000 6.85 6.85
Date Open High Low Vol Cls adjCls
14-03-28 6.35 6.54 6.28 289,900 6.34 6.34
14-03-27 6.51 6.58 6.30 420,900 6.38 6.38
14-03-26 6.83 6.96 6.50 540,000 6.54 6.54
14-03-25 6.86 7.00 6.81 143,500 6.82 6.82
14-03-24 7.00 7.03 6.62 309,600 6.85 6.85
14-03-21 7.25 7.25 6.95 380,900 7.00 7.00
14-03-20 7.35 7.45 7.15 265,500 7.19 7.19
14-03-19 7.76 7.83 7.22 525,000 7.33 7.33
14-03-18 7.74 7.86 7.68 357,200 7.84 7.84
Date Open High Low Vol Cls adjCls
14-03-17 7.79 7.85 7.65 189,500 7.77 7.77
14-03-14 7.72 7.84 7.62 230,800 7.79 7.79
14-03-13 7.77 7.91 7.64 196,700 7.78 7.78
14-03-12 7.90 7.92 7.60 139,300 7.80 7.80
14-03-11 7.83 7.92 7.60 152,800 7.70 7.70
14-03-10 7.90 8.00 7.79 118,200 7.83 7.83
14-03-07 7.90 7.94 7.78 85,100 7.89 7.89
14-03-06 7.90 8.00 7.76 133,100 7.89 7.89
14-03-05 7.82 8.00 7.82 103,100 7.99 7.99
Date Open High Low Vol Cls adjCls
14-03-04 7.90 8.10 7.90 409,300 8.00 8.00
14-03-03 7.66 7.83 7.58 133,200 7.79 7.79
14-02-28 7.81 8.05 7.70 512,700 7.81 7.81
14-02-27 7.59 7.80 7.54 362,100 7.80 7.80
14-02-26 7.30 7.56 7.21 171,300 7.54 7.54
14-02-25 7.52 7.59 7.23 274,600 7.28 7.28
14-02-24 7.76 7.76 7.51 171,500 7.55 7.55
14-02-21 7.69 7.86 7.58 355,900 7.72 7.72
14-02-20 7.63 7.77 7.58 130,300 7.64 7.64
Date Open High Low Vol Cls adjCls
14-02-19 7.66 7.90 7.60 224,800 7.61 7.61
14-02-18 7.53 7.87 7.36 231,300 7.71 7.71
14-02-14 7.42 7.48 7.32 72,300 7.46 7.46
14-02-13 7.44 7.50 7.25 176,000 7.42 7.42
14-02-12 7.44 7.55 7.38 130,000 7.47 7.47
14-02-11 7.49 7.55 7.25 132,100 7.43 7.43
14-02-10 7.11 7.45 7.09 306,500 7.45 7.45
14-02-07 7.15 7.16 7.07 199,800 7.15 7.15
14-02-06 7.11 7.15 7.02 183,600 7.11 7.11
Date Open High Low Vol Cls adjCls
14-02-05 7.38 7.46 7.02 196,800 7.08 7.08
14-02-04 6.97 7.46 6.87 429,800 7.37 7.37
14-02-03 6.98 7.11 6.75 309,700 6.91 6.91
14-01-31 6.99 7.21 6.77 768,400 6.90 6.90
14-01-30 7.18 7.33 7.09 264,900 7.14 7.14
14-01-29 7.80 7.80 7.00 894,000 7.17 7.17
14-01-28 6.66 8.21 6.66 1,563,900 7.84 7.84
14-01-27 6.62 6.72 6.46 163,100 6.60 6.60
14-01-24 6.67 6.85 6.60 195,200 6.62 6.62
Date Open High Low Vol Cls adjCls
14-01-23 6.75 6.80 6.56 194,900 6.73 6.73
14-01-22 6.84 6.84 6.62 123,400 6.79 6.79
14-01-21 6.75 6.85 6.45 293,600 6.79 6.79
14-01-17 6.72 6.85 6.44 702,200 6.69 6.69
14-01-16 6.74 6.84 6.74 24,400 6.79 6.79
14-01-15 6.72 6.89 6.70 85,500 6.78 6.78
14-01-14 6.62 6.83 6.50 93,800 6.72 6.72
14-01-13 6.46 6.79 6.21 135,300 6.55 6.55
14-01-10 6.47 6.51 6.42 57,300 6.50 6.50
Date Open High Low Vol Cls adjCls
14-01-09 6.56 6.66 6.42 66,600 6.45 6.45
14-01-08 6.42 6.55 6.42 116,500 6.52 6.52
14-01-07 6.30 6.49 6.16 132,800 6.44 6.44
14-01-06 6.21 6.26 6.06 141,300 6.26 6.26
14-01-03 6.21 6.32 6.02 46,300 6.20 6.20
14-01-02 6.28 6.31 6.12 38,800 6.21 6.21
13-12-31 6.37 6.45 6.30 55,300 6.34 6.34
13-12-30 6.32 6.46 6.30 56,500 6.40 6.40
13-12-27 6.38 6.38 6.23 24,200 6.30 6.30
Date Open High Low Vol Cls adjCls
13-12-26 6.36 6.38 6.27 35,900 6.34 6.34
13-12-24 6.37 6.38 6.33 21,000 6.33 6.33
13-12-23 6.35 6.42 6.20 57,400 6.38 6.38
13-12-20 6.36 6.50 6.29 213,600 6.33 6.33
13-12-19 6.34 6.42 6.27 51,300 6.33 6.33
13-12-18 6.18 6.35 6.10 70,900 6.33 6.33
13-12-17 6.17 6.17 5.90 105,500 6.16 6.16
13-12-16 6.01 6.24 6.01 61,900 6.16 6.16
13-12-13 5.94 6.05 5.87 36,000 6.01 6.01
Date Open High Low Vol Cls adjCls
13-12-12 5.90 5.95 5.87 35,800 5.92 5.92
13-12-11 6.02 6.02 5.80 82,700 5.91 5.91
13-12-10 6.11 6.15 5.99 59,200 6.00 6.00
13-12-09 6.25 6.25 6.10 58,800 6.14 6.14
13-12-06 6.22 6.26 6.15 59,300 6.23 6.23
13-12-05 6.11 6.16 6.04 37,600 6.15 6.15
13-12-04 6.10 6.20 6.05 50,400 6.13 6.13
13-12-03 6.14 6.17 5.99 71,900 6.10 6.10
13-12-02 6.20 6.20 5.99 122,300 6.14 6.14
Date Open High Low Vol Cls adjCls
13-11-29 6.15 6.25 6.11 33,300 6.22 6.22
13-11-27 6.16 6.21 6.03 50,100 6.15 6.15
13-11-26 6.11 6.24 6.03 73,800 6.14 6.14
13-11-25 6.14 6.19 6.00 66,500 6.08 6.08
13-11-22 5.93 6.13 5.87 83,700 6.10 6.10
13-11-21 5.91 6.01 5.85 202,100 5.91 5.91
13-11-20 5.85 5.97 5.60 61,000 5.88 5.88
13-11-19 6.10 6.10 5.84 157,200 5.85 5.85
13-11-18 6.01 6.13 5.96 63,000 6.11 6.11
Date Open High Low Vol Cls adjCls
13-11-15 6.04 6.07 5.92 135,100 6.01 6.01
13-11-14 6.20 6.20 6.00 76,100 6.05 6.05
13-11-13 6.29 6.29 6.08 116,300 6.22 6.22
13-11-12 6.45 6.46 6.20 94,500 6.31 6.31
13-11-11 6.51 6.54 6.22 103,000 6.41 6.41
13-11-08 6.16 6.63 6.16 309,400 6.50 6.50
13-11-07 6.10 6.23 6.10 126,300 6.18 6.18
13-11-06 6.15 6.24 6.10 216,100 6.11 6.11
13-11-05 6.07 6.15 6.06 277,200 6.11 6.11
Date Open High Low Vol Cls adjCls
13-11-04 6.07 6.15 6.04 306,800 6.06 6.06
13-11-01 6.00 6.06 6.00 227,900 6.06 6.06
13-10-31 6.03 6.07 6.00 52,300 6.03 6.03
13-10-30 6.03 6.06 5.98 74,800 6.00 6.00
13-10-29 6.12 6.14 6.05 47,800 6.05 6.05
13-10-28 6.04 6.14 5.95 75,600 6.07 6.07
13-10-25 6.10 6.19 5.94 127,500 6.05 6.05
13-10-24 6.03 6.17 6.03 60,700 6.05 6.05
13-10-23 6.09 6.09 5.92 244,500 6.00 6.00
Date Open High Low Vol Cls adjCls
13-10-22 5.72 6.13 5.72 649,600 6.10 6.10
13-10-21 5.79 5.80 5.72 79,100 5.73 5.73
13-10-18 5.80 5.81 5.70 109,500 5.80 5.80
13-10-17 5.70 5.80 5.67 55,600 5.78 5.78
13-10-16 5.72 5.79 5.68 53,900 5.74 5.74
13-10-15 5.75 5.75 5.62 96,200 5.70 5.70
13-10-14 5.75 5.81 5.67 162,500 5.75 5.75
13-10-11 5.78 5.85 5.70 158,100 5.79 5.79
13-10-10 5.66 5.83 5.65 92,600 5.78 5.78
Date Open High Low Vol Cls adjCls
13-10-09 5.65 5.70 5.59 93,900 5.60 5.60
13-10-08 5.66 5.83 5.56 381,700 5.65 5.65
13-10-07 5.45 5.75 5.45 210,600 5.72 5.72
13-10-04 5.30 5.55 5.30 118,100 5.49 5.49
13-10-03 5.31 5.34 5.26 58,600 5.30 5.30
13-10-02 5.25 5.36 5.24 107,500 5.30 5.30
13-10-01 5.29 5.33 5.23 119,600 5.27 5.27
13-09-30 5.09 5.51 5.02 265,300 5.24 5.24
13-09-27 5.02 5.15 5.02 68,100 5.14 5.14
Date Open High Low Vol Cls adjCls
13-09-26 5.17 5.17 4.99 76,300 5.00 5.00
13-09-25 5.11 5.20 5.07 345,200 5.14 5.14
13-09-24 5.18 5.19 5.06 111,900 5.09 5.09
13-09-23 5.00 5.18 4.98 95,300 5.16 5.16
13-09-20 5.02 5.10 4.95 134,200 5.03 5.03
13-09-19 5.06 5.09 5.01 26,500 5.02 5.02
13-09-18 5.07 5.13 4.99 92,500 5.03 5.03
13-09-17 4.92 5.14 4.92 101,700 5.09 5.09
13-09-16 5.04 5.04 4.86 66,000 4.92 4.92
Date Open High Low Vol Cls adjCls
13-09-13 4.83 5.03 4.83 115,600 5.00 5.00
13-09-12 4.78 4.82 4.76 31,900 4.80 4.80
13-09-11 4.77 4.81 4.75 29,100 4.76 4.76
13-09-10 4.85 4.85 4.75 47,200 4.79 4.79
13-09-09 4.84 4.89 4.74 40,700 4.84 4.84
13-09-06 4.88 4.88 4.73 56,800 4.80 4.80
13-09-05 4.75 4.87 4.75 26,100 4.85 4.85
13-09-04 4.73 4.78 4.69 120,200 4.72 4.72
13-09-03 4.80 4.87 4.65 65,500 4.71 4.71
Date Open High Low Vol Cls adjCls
13-08-30 4.85 4.85 4.65 119,400 4.76 4.76
13-08-29 4.63 4.87 4.63 36,800 4.87 4.87
13-08-28 4.66 4.73 4.63 62,300 4.66 4.66
13-08-27 4.78 4.78 4.62 60,400 4.66 4.66
13-08-26 4.89 4.91 4.78 36,500 4.85 4.85
13-08-23 4.82 4.90 4.71 55,800 4.89 4.89
13-08-22 4.57 4.82 4.56 118,400 4.82 4.82
13-08-21 5.00 5.00 4.51 195,200 4.53 4.53
13-08-20 4.97 5.05 4.95 55,800 5.03 5.03
Date Open High Low Vol Cls adjCls
13-08-19 4.97 5.03 4.94 92,400 4.99 4.99
13-08-16 4.95 5.03 4.86 68,300 5.00 5.00
13-08-15 5.01 5.11 4.96 174,800 4.97 4.97
13-08-14 5.03 5.05 5.01 117,600 5.03 5.03
13-08-13 5.04 5.05 5.00 126,900 5.03 5.03
13-08-12 5.01 5.04 5.00 353,700 5.02 5.02
13-08-09 4.94 5.06 4.93 96,000 5.03 5.03
13-08-08 4.98 4.98 4.93 94,100 4.97 4.97
13-08-07 4.95 5.00 4.93 31,100 4.93 4.93
Date Open High Low Vol Cls adjCls
13-08-06 4.98 5.03 4.93 91,800 4.95 4.95
13-08-05 4.90 5.02 4.79 136,400 5.02 5.02
13-08-02 4.85 4.91 4.80 81,600 4.88 4.88
13-08-01 4.85 4.90 4.80 113,700 4.88 4.88
13-07-31 4.86 4.91 4.80 46,500 4.82 4.82
13-07-30 4.86 4.87 4.80 84,900 4.83 4.83
13-07-29 4.85 4.86 4.80 65,200 4.84 4.84
13-07-26 4.88 4.95 4.81 32,700 4.87 4.87
13-07-25 4.85 4.94 4.80 221,500 4.92 4.92
Date Open High Low Vol Cls adjCls
13-07-24 4.77 4.91 4.77 83,300 4.87 4.87
13-07-23 4.74 4.79 4.70 109,700 4.76 4.76
13-07-22 4.66 4.75 4.59 117,600 4.74 4.74
13-07-19 4.63 4.68 4.51 75,600 4.68 4.68
13-07-18 4.70 4.70 4.61 49,400 4.63 4.63
13-07-17 4.67 4.73 4.58 70,100 4.70 4.70
13-07-16 4.68 4.71 4.60 111,900 4.66 4.66
13-07-15 4.64 4.66 4.53 52,200 4.66 4.66
13-07-12 4.53 4.63 4.46 64,700 4.62 4.62
Date Open High Low Vol Cls adjCls
13-07-11 4.82 4.88 4.50 70,300 4.55 4.55
13-07-10 4.68 4.70 4.60 415,400 4.62 4.62
13-07-09 4.69 4.76 4.62 52,500 4.67 4.67
13-07-08 4.75 4.79 4.67 125,200 4.70 4.70
13-07-05 4.71 4.75 4.59 56,700 4.74 4.74
13-07-03 4.61 4.64 4.55 23,600 4.61 4.61
13-07-02 4.55 4.63 4.53 189,300 4.61 4.61
13-07-01 4.48 4.60 4.47 67,400 4.57 4.57
13-06-28 4.48 4.54 4.45 811,100 4.49 4.49
Date Open High Low Vol Cls adjCls
13-06-27 4.49 4.60 4.45 127,100 4.49 4.49
13-06-26 4.47 4.47 4.45 143,300 4.45 4.45
13-06-25 4.56 4.56 4.39 85,900 4.41 4.41
13-06-24 4.39 4.52 4.35 324,100 4.52 4.52
13-06-21 4.44 4.50 4.39 176,500 4.45 4.45
13-06-20 4.37 4.44 4.37 263,400 4.42 4.42
13-06-19 4.43 4.43 4.33 78,900 4.37 4.37
13-06-18 4.27 4.46 4.25 124,900 4.44 4.44
13-06-17 4.31 4.31 4.24 115,800 4.25 4.25
Date Open High Low Vol Cls adjCls
13-06-14 4.19 4.29 4.19 120,500 4.25 4.25
13-06-13 4.11 4.20 4.03 119,600 4.18 4.18
13-06-12 4.22 4.23 4.15 116,700 4.16 4.16
13-06-11 4.18 4.25 4.17 158,800 4.20 4.20
13-06-10 4.21 4.23 4.16 97,000 4.20 4.20
13-06-07 4.14 4.28 4.14 188,600 4.17 4.17
13-06-06 4.10 4.18 4.09 359,000 4.17 4.17
13-06-05 4.12 4.15 4.08 194,100 4.10 4.10
13-06-04 4.02 4.15 4.02 143,100 4.11 4.11
Date Open High Low Vol Cls adjCls
13-06-03 3.92 4.09 3.90 299,400 4.01 4.01
13-05-31 3.89 3.99 3.89 135,800 3.92 3.92
13-05-30 3.81 3.97 3.81 137,400 3.92 3.92
13-05-29 3.82 3.83 3.73 69,200 3.81 3.81
13-05-28 3.73 3.85 3.70 85,200 3.83 3.83
13-05-24 3.60 3.71 3.60 164,800 3.67 3.67
13-05-23 3.58 3.63 3.56 85,000 3.60 3.60
13-05-22 3.60 3.69 3.60 99,600 3.60 3.60
13-05-21 3.60 3.71 3.60 82,600 3.61 3.61
Date Open High Low Vol Cls adjCls
13-05-20 3.60 3.66 3.60 86,000 3.61 3.61
13-05-17 3.47 3.65 3.46 173,900 3.62 3.62
13-05-16 3.56 3.58 3.44 231,300 3.45 3.45
13-05-15 3.69 3.75 3.55 171,100 3.55 3.55
13-05-14 3.63 3.86 3.59 303,800 3.72 3.72
13-05-13 3.73 3.73 3.40 696,200 3.64 3.64
13-05-10 3.79 3.92 3.65 546,000 3.73 3.73
13-05-09 4.39 4.39 3.66 1,112,800 3.74 3.74
13-05-08 4.59 4.59 4.33 122,100 4.37 4.37
Date Open High Low Vol Cls adjCls
13-05-07 4.43 4.63 4.42 96,300 4.61 4.61
13-05-06 4.35 4.44 4.27 38,300 4.42 4.42
13-05-03 4.35 4.40 4.31 185,600 4.34 4.34
13-05-02 4.53 4.53 4.29 528,300 4.35 4.35
13-05-01 4.73 4.79 4.40 169,800 4.55 4.55
13-04-30 4.64 4.73 4.64 29,600 4.73 4.73
13-04-29 4.49 4.80 4.42 200,700 4.63 4.63
13-04-26 4.38 4.48 4.38 241,500 4.45 4.45
13-04-25 4.41 4.52 4.37 85,900 4.38 4.38
Date Open High Low Vol Cls adjCls
13-04-24 4.48 4.49 4.38 43,100 4.41 4.41
13-04-23 4.50 4.50 4.40 68,200 4.50 4.50
13-04-22 4.52 4.53 4.36 49,900 4.45 4.45
13-04-19 4.45 4.80 4.33 61,500 4.50 4.50
13-04-18 4.60 4.66 4.40 47,900 4.46 4.46
13-04-17 4.73 4.80 4.59 104,400 4.61 4.61
13-04-16 4.47 4.80 4.46 99,100 4.80 4.80
13-04-15 4.70 4.70 4.35 152,300 4.44 4.44
13-04-12 4.63 4.92 4.61 138,600 4.73 4.73
Date Open High Low Vol Cls adjCls
13-04-11 4.61 4.76 4.58 89,300 4.66 4.66
13-04-10 4.52 4.76 4.52 125,500 4.60 4.60
13-04-09 4.67 4.73 4.57 75,600 4.59 4.59
13-04-08 4.68 4.74 4.60 79,800 4.65 4.65
13-04-05 4.61 4.69 4.23 178,500 4.65 4.65
13-04-04 4.84 4.87 4.68 81,800 4.70 4.70
13-04-03 4.86 4.88 4.73 96,200 4.83 4.83
13-04-02 4.97 5.08 4.76 207,700 4.83 4.83
13-04-01 5.19 5.23 4.95 118,000 4.96 4.96
Date Open High Low Vol Cls adjCls
13-03-28 5.17 5.24 5.04 80,600 5.21 5.21
13-03-27 4.99 5.19 4.76 186,400 5.13 5.13
13-03-26 5.04 5.04 4.96 65,700 5.04 5.04
13-03-25 5.05 5.09 4.94 77,300 4.98 4.98
13-03-22 5.11 5.12 5.00 47,900 5.05 5.05
13-03-21 5.15 5.20 5.03 77,900 5.11 5.11
13-03-20 5.24 5.37 5.15 107,700 5.19 5.19
13-03-19 5.10 5.40 5.06 252,300 5.22 5.22
13-03-18 4.92 5.10 4.92 97,500 5.07 5.07
Date Open High Low Vol Cls adjCls
13-03-15 5.01 5.05 4.87 304,500 5.03 5.03
13-03-14 4.97 5.05 4.70 295,300 5.00 5.00
13-03-13 4.95 5.00 4.92 328,200 4.97 4.97
13-03-12 4.77 5.05 4.69 429,100 4.95 4.95
13-03-11 4.57 4.71 4.51 113,400 4.70 4.70
13-03-08 4.65 4.65 4.54 42,700 4.60 4.60
13-03-07 4.60 4.62 4.50 75,900 4.59 4.59
13-03-06 4.62 4.68 4.45 39,800 4.61 4.61
13-03-05 4.63 4.70 4.57 167,100 4.62 4.62
Date Open High Low Vol Cls adjCls
13-03-04 4.53 4.63 4.50 73,700 4.63 4.63
13-03-01 4.35 4.61 4.33 91,100 4.53 4.53
13-02-28 4.23 4.45 4.23 66,600 4.41 4.41
13-02-27 4.38 4.48 4.22 93,800 4.43 4.43
13-02-26 4.41 4.54 4.37 118,400 4.38 4.38
13-02-25 4.50 4.54 4.36 82,300 4.39 4.39
13-02-22 4.43 4.53 4.42 68,100 4.50 4.50
13-02-21 4.60 4.63 4.27 221,300 4.40 4.40
13-02-20 4.59 4.68 4.59 75,200 4.59 4.59
Date Open High Low Vol Cls adjCls
13-02-19 4.60 4.60 4.59 125,900 4.60 4.60
13-02-15 4.66 4.73 4.57 99,200 4.65 4.65
13-02-14 4.51 4.56 4.50 62,000 4.55 4.55
13-02-13 4.49 4.54 4.44 52,800 4.49 4.49
13-02-12 4.41 4.48 4.41 56,600 4.47 4.47
13-02-11 4.42 4.43 4.40 65,200 4.41 4.41
13-02-08 4.39 4.43 4.36 165,700 4.43 4.43
13-02-07 4.34 4.40 4.15 287,300 4.37 4.37
13-02-06 4.29 4.34 4.23 36,800 4.32 4.32
Date Open High Low Vol Cls adjCls
13-02-05 4.23 4.36 4.13 100,500 4.32 4.32
13-02-04 4.35 4.38 4.23 81,000 4.26 4.26
13-02-01 4.25 4.42 4.19 74,000 4.39 4.39
13-01-31 4.23 4.31 4.11 116,100 4.22 4.22
13-01-30 4.27 4.42 4.19 139,400 4.22 4.22
13-01-29 4.24 4.32 4.17 115,000 4.28 4.28
13-01-28 4.18 4.27 4.15 104,000 4.24 4.24
13-01-25 4.18 4.20 4.10 57,000 4.19 4.19
13-01-24 4.12 4.20 4.11 48,400 4.15 4.15
Date Open High Low Vol Cls adjCls
13-01-23 4.08 4.15 4.05 86,100 4.13 4.13
13-01-22 4.10 4.16 4.07 116,400 4.10 4.10
13-01-18 4.05 4.10 4.01 96,000 4.09 4.09
13-01-17 4.12 4.17 4.04 126,000 4.06 4.06
13-01-16 4.07 4.19 4.04 57,300 4.11 4.11
13-01-15 3.99 4.08 3.98 51,900 4.08 4.08
13-01-14 3.95 4.05 3.95 35,500 4.03 4.03
13-01-11 4.01 4.05 3.98 62,500 3.99 3.99
13-01-10 4.02 4.02 3.95 49,900 4.00 4.00
Date Open High Low Vol Cls adjCls
13-01-09 3.95 4.02 3.95 108,100 3.99 3.99
13-01-08 3.76 3.94 3.73 111,000 3.93 3.93
13-01-07 3.82 3.82 3.67 96,200 3.75 3.75
13-01-04 3.82 3.90 3.75 95,400 3.85 3.85
13-01-03 3.85 3.85 3.75 73,900 3.78 3.78
13-01-02 4.00 4.05 3.68 389,500 3.83 3.83
12-12-31 3.60 3.92 3.60 75,900 3.92 3.92
12-12-28 3.61 3.65 3.58 65,700 3.60 3.60
12-12-27 3.63 3.68 3.55 53,800 3.64 3.64
Date Open High Low Vol Cls adjCls
12-12-26 3.69 3.75 3.57 54,700 3.65 3.65
12-12-24 3.70 3.71 3.51 62,800 3.69 3.69
12-12-21 3.86 3.86 3.65 210,400 3.70 3.70
12-12-20 3.89 4.03 3.81 232,100 3.94 3.94
12-12-19 3.75 3.92 3.71 37,800 3.90 3.90
12-12-18 3.85 3.89 3.72 112,600 3.81 3.81
12-12-17 3.80 3.87 3.70 47,900 3.87 3.87
12-12-14 3.58 4.15 3.53 253,200 3.80 3.80
12-12-13 3.47 3.60 3.45 106,900 3.55 3.55
Date Open High Low Vol Cls adjCls
12-12-12 3.55 3.59 3.41 74,900 3.46 3.46
12-12-11 3.28 3.58 3.17 128,600 3.53 3.53
12-12-10 3.32 3.32 3.06 76,400 3.26 3.26
12-12-07 3.38 3.38 3.26 88,400 3.31 3.31
12-12-06 3.41 3.45 3.29 30,500 3.37 3.37
12-12-05 3.46 3.48 3.26 53,500 3.42 3.42
12-12-04 3.39 3.46 3.36 84,300 3.44 3.44
12-12-03 3.65 3.65 3.31 33,000 3.38 3.38
12-11-30 3.29 3.38 3.29 58,900 3.38 3.38
Date Open High Low Vol Cls adjCls
12-11-29 3.18 3.32 3.18 68,800 3.27 3.27
12-11-28 3.12 3.19 3.06 66,900 3.16 3.16
12-11-27 3.11 3.18 3.09 111,300 3.15 3.15
12-11-26 3.08 3.14 3.05 34,100 3.11 3.11
12-11-23 3.14 3.14 3.05 30,100 3.08 3.08
12-11-21 3.10 3.15 3.08 73,400 3.14 3.14
12-11-20 3.06 3.09 3.05 84,900 3.08 3.08
12-11-19 3.08 3.11 3.05 88,600 3.08 3.08
12-11-16 3.05 3.10 2.98 88,700 3.07 3.07
Date Open High Low Vol Cls adjCls
12-11-15 3.14 3.14 2.97 89,300 3.06 3.06
12-11-14 3.17 3.20 3.15 55,000 3.15 3.15
12-11-13 3.15 3.19 3.10 138,800 3.15 3.15
12-11-12 3.32 3.35 3.24 48,000 3.25 3.25
12-11-09 3.28 3.50 3.24 53,700 3.32 3.32
12-11-08 3.20 3.36 3.20 188,900 3.31 3.31
12-11-07 3.36 3.36 3.13 103,700 3.19 3.19
12-11-06 3.42 3.42 3.37 22,300 3.39 3.39
12-11-05 3.40 3.45 3.35 111,600 3.40 3.40
Date Open High Low Vol Cls adjCls
12-11-02 3.56 3.57 3.40 111,100 3.41 3.41
12-11-01 3.49 3.56 3.42 108,700 3.54 3.54
12-10-31 3.46 3.52 3.38 33,200 3.50 3.50
12-10-26 3.50 3.55 3.42 80,700 3.49 3.49
12-10-25 3.55 3.55 3.45 19,400 3.51 3.51
12-10-24 3.53 3.56 3.49 31,300 3.53 3.53
12-10-23 3.49 3.56 3.49 49,800 3.52 3.52
12-10-22 3.39 3.52 3.39 50,700 3.51 3.51
12-10-19 3.43 3.49 3.37 103,400 3.41 3.41
Date Open High Low Vol Cls adjCls
12-10-18 3.32 3.46 3.31 161,500 3.46 3.46
12-10-17 3.27 3.33 3.20 113,400 3.32 3.32
12-10-16 3.31 3.32 3.27 62,400 3.28 3.28
12-10-15 3.41 3.41 3.25 65,500 3.29 3.29
12-10-12 3.49 3.50 3.31 86,800 3.36 3.36
12-10-11 3.44 3.50 3.39 144,900 3.50 3.50
12-10-10 3.56 3.57 3.35 178,800 3.41 3.41
12-10-09 3.79 3.81 3.34 215,900 3.54 3.54
12-10-08 4.05 4.19 3.82 137,700 3.83 3.83
Date Open High Low Vol Cls adjCls
12-10-05 3.98 4.05 3.88 83,700 3.94 3.94
12-10-04 3.83 4.04 3.82 441,800 3.98 3.98
12-10-03 3.77 3.84 3.71 97,400 3.82 3.82
12-10-02 3.77 3.77 3.75 60,300 3.77 3.77
12-10-01 3.77 3.78 3.68 110,800 3.77 3.77
12-09-28 3.72 3.76 3.67 229,000 3.74 3.74
12-09-27 3.72 3.78 3.68 85,000 3.74 3.74
12-09-26 3.73 3.77 3.65 39,100 3.74 3.74
12-09-25 3.75 3.76 3.68 160,200 3.71 3.71
Date Open High Low Vol Cls adjCls
12-09-24 3.75 3.77 3.70 96,800 3.74 3.74
12-09-21 3.78 3.78 3.65 188,000 3.75 3.75
12-09-20 3.74 3.75 3.67 42,100 3.72 3.72
12-09-19 3.76 3.76 3.69 59,800 3.75 3.75
12-09-18 3.69 3.77 3.64 63,000 3.74 3.74
12-09-17 3.70 3.71 3.59 312,300 3.70 3.70
12-09-14 3.74 3.78 3.71 81,200 3.74 3.74
12-09-13 3.70 3.76 3.68 168,800 3.74 3.74
12-09-12 3.74 3.74 3.55 56,800 3.74 3.74
Date Open High Low Vol Cls adjCls
12-09-11 3.65 3.76 3.65 85,100 3.74 3.74
12-09-10 3.79 3.79 3.64 57,500 3.66 3.66
12-09-07 3.78 3.80 3.73 128,900 3.78 3.78
12-09-06 3.70 3.83 3.55 194,800 3.75 3.75
12-09-05 3.65 3.75 3.61 178,800 3.70 3.70
12-09-04 3.51 3.69 3.50 77,100 3.64 3.64
12-08-31 3.54 3.54 3.45 54,000 3.52 3.52
12-08-30 3.57 3.57 3.44 19,300 3.50 3.50
12-08-29 3.49 3.58 3.44 132,600 3.58 3.58
Date Open High Low Vol Cls adjCls
12-08-28 3.48 3.51 3.41 81,700 3.49 3.49
12-08-27 3.35 3.47 3.31 154,800 3.43 3.43
12-08-24 3.26 3.36 3.25 73,500 3.35 3.35
12-08-23 3.30 3.30 3.11 38,600 3.27 3.27
12-08-22 3.30 3.34 3.24 110,500 3.30 3.30
12-08-21 3.20 3.31 3.16 128,300 3.29 3.29
12-08-20 3.24 3.24 3.16 39,700 3.17 3.17
12-08-17 3.21 3.25 3.18 34,200 3.25 3.25
12-08-16 3.30 3.30 3.17 48,200 3.23 3.23
Date Open High Low Vol Cls adjCls
12-08-15 3.22 3.30 3.20 102,500 3.30 3.30
12-08-14 3.30 3.30 3.20 52,500 3.24 3.24
12-08-13 3.24 3.30 3.19 31,200 3.28 3.28
12-08-10 3.26 3.26 3.06 37,600 3.25 3.25
12-08-09 3.23 3.31 3.23 56,900 3.25 3.25
12-08-08 3.24 3.25 3.15 67,200 3.22 3.22
12-08-07 3.16 3.29 2.86 61,800 3.26 3.26
12-08-06 3.22 3.29 3.15 70,600 3.18 3.18
12-08-03 2.96 3.27 2.95 132,900 3.23 3.23
Date Open High Low Vol Cls adjCls
12-08-02 3.03 3.08 2.80 420,200 2.94 2.94
12-08-01 3.13 3.14 2.72 126,900 3.05 3.05
12-07-31 3.19 3.23 3.10 54,800 3.11 3.11
12-07-30 3.29 3.29 3.17 49,100 3.21 3.21
12-07-27 3.21 3.29 3.16 64,000 3.28 3.28
12-07-26 3.23 3.25 3.12 96,500 3.21 3.21
12-07-25 3.21 3.31 3.11 151,900 3.20 3.20
12-07-24 3.32 3.35 3.16 113,500 3.19 3.19
12-07-23 3.30 3.40 3.25 93,200 3.30 3.30
Date Open High Low Vol Cls adjCls
12-07-20 3.31 3.35 3.18 144,000 3.32 3.32
12-07-19 3.47 3.49 3.30 151,000 3.32 3.32
12-07-18 3.55 3.56 3.40 150,200 3.46 3.46
12-07-17 3.56 3.59 3.48 215,600 3.55 3.55
12-07-16 3.79 3.81 3.46 252,700 3.53 3.53
12-07-13 3.69 3.87 3.65 101,800 3.83 3.83
12-07-12 3.53 3.71 3.51 72,200 3.69 3.69
12-07-11 3.60 3.61 3.52 125,800 3.56 3.56
12-07-10 3.53 3.61 3.50 81,100 3.59 3.59
Date Open High Low Vol Cls adjCls
12-07-09 3.43 3.52 3.39 60,600 3.51 3.51
12-07-06 3.46 3.50 3.39 60,200 3.44 3.44
12-07-05 3.50 3.50 3.41 92,800 3.50 3.50
12-07-03 3.45 3.50 3.36 66,900 3.47 3.47
12-07-02 3.29 3.47 3.25 80,000 3.46 3.46
12-06-29 3.25 3.31 3.20 152,500 3.26 3.26
12-06-28 3.24 3.24 3.19 47,300 3.21 3.21
12-06-27 3.25 3.29 3.19 127,400 3.27 3.27
12-06-26 3.31 3.31 3.22 32,200 3.24 3.24
Date Open High Low Vol Cls adjCls
12-06-25 3.24 3.31 3.24 36,700 3.29 3.29
12-06-22 3.21 3.36 3.19 889,800 3.31 3.31
12-06-21 3.23 3.26 3.19 81,100 3.22 3.22
12-06-20 3.32 3.32 3.21 21,900 3.25 3.25
12-06-19 3.30 3.35 3.27 190,000 3.31 3.31
12-06-18 3.20 3.32 3.18 93,600 3.22 3.22
12-06-15 3.17 3.28 3.17 130,500 3.23 3.23
12-06-14 3.13 3.20 3.10 34,400 3.18 3.18
12-06-13 3.19 3.22 3.13 49,300 3.14 3.14
Date Open High Low Vol Cls adjCls
12-06-12 3.21 3.25 3.13 72,000 3.18 3.18
12-06-11 3.33 3.34 3.19 77,000 3.20 3.20
12-06-08 3.27 3.30 3.24 70,800 3.29 3.29
12-06-07 3.29 3.30 3.25 70,500 3.28 3.28
12-06-06 3.29 3.31 3.21 150,500 3.27 3.27
12-06-05 3.17 3.30 3.17 134,800 3.27 3.27
12-06-04 3.20 3.24 3.14 218,800 3.20 3.20
12-06-01 3.20 3.28 3.18 52,900 3.18 3.18
12-05-31 3.25 3.29 3.24 79,100 3.26 3.26
Date Open High Low Vol Cls adjCls
12-05-30 3.26 3.31 3.22 46,100 3.23 3.23
12-05-29 3.28 3.31 3.23 94,700 3.27 3.27
12-05-25 3.28 3.31 3.24 28,900 3.26 3.26
12-05-24 3.29 3.31 3.22 34,600 3.27 3.27
12-05-23 3.26 3.31 3.22 41,200 3.28 3.28
12-05-22 3.43 3.43 3.29 74,300 3.30 3.30
12-05-21 3.27 3.45 3.23 92,200 3.45 3.45
12-05-18 3.21 3.32 3.21 149,000 3.26 3.26
12-05-17 3.23 3.28 3.18 71,300 3.21 3.21
Date Open High Low Vol Cls adjCls
12-05-16 3.16 3.24 3.15 70,000 3.22 3.22
12-05-15 3.21 3.26 3.14 1,606,400 3.15 3.15
12-05-14 3.25 3.32 3.20 43,000 3.20 3.20
12-05-11 3.33 3.40 3.25 106,000 3.29 3.29
12-05-10 3.09 3.40 3.09 163,000 3.33 3.33
12-05-09 3.02 3.18 3.02 220,500 3.08 3.08
12-05-08 3.03 3.08 3.01 54,900 3.06 3.06
12-05-07 3.05 3.10 3.05 27,800 3.06 3.06
12-05-04 3.18 3.21 3.07 82,500 3.07 3.07
Date Open High Low Vol Cls adjCls
12-05-03 3.23 3.27 3.16 310,500 3.20 3.20
12-05-02 3.21 3.30 3.19 67,000 3.24 3.24
12-05-01 3.27 3.35 3.24 68,000 3.24 3.24
12-04-30 3.30 3.31 3.25 56,200 3.26 3.26
12-04-27 3.36 3.40 3.29 63,000 3.31 3.31
12-04-26 3.31 3.37 3.28 32,800 3.35 3.35
12-04-25 3.28 3.37 3.28 41,000 3.31 3.31
12-04-24 3.25 3.28 3.16 51,100 3.24 3.24
12-04-23 3.31 3.31 3.23 82,800 3.25 3.25
Date Open High Low Vol Cls adjCls
12-04-20 3.36 3.41 3.31 64,800 3.35 3.35
12-04-19 3.40 3.41 3.28 68,600 3.28 3.28
12-04-18 3.39 3.40 3.37 41,400 3.38 3.38
12-04-17 3.43 3.44 3.38 59,800 3.41 3.41
12-04-16 3.39 3.44 3.37 50,000 3.40 3.40
12-04-13 3.47 3.47 3.37 102,000 3.39 3.39
12-04-12 3.56 3.56 3.48 57,900 3.50 3.50
12-04-11 3.53 3.58 3.50 60,700 3.56 3.56
12-04-10 3.55 3.57 3.45 146,700 3.48 3.48
Date Open High Low Vol Cls adjCls
12-04-09 3.54 3.60 3.54 95,800 3.55 3.55
12-04-05 3.71 3.71 3.60 96,800 3.62 3.62
12-04-04 3.79 3.84 3.70 101,300 3.70 3.70
12-04-03 3.87 3.89 3.81 61,100 3.84 3.84
12-04-02 3.83 3.91 3.75 108,400 3.90 3.90
12-03-30 3.92 3.93 3.80 153,500 3.85 3.85
12-03-29 3.80 3.95 3.71 123,700 3.88 3.88
12-03-28 3.80 3.85 3.70 97,700 3.84 3.84
12-03-27 3.78 3.84 3.76 308,600 3.80 3.80
Date Open High Low Vol Cls adjCls
12-03-26 3.79 3.79 3.72 128,700 3.78 3.78
12-03-23 3.62 3.78 3.56 252,300 3.77 3.77
12-03-22 3.59 3.62 3.56 117,000 3.62 3.62
12-03-21 3.73 3.73 3.62 126,000 3.64 3.64
12-03-20 3.78 3.80 3.73 127,100 3.73 3.73
12-03-19 3.81 3.86 3.77 130,800 3.82 3.82
12-03-16 3.70 3.86 3.66 201,700 3.82 3.82
12-03-15 3.10 3.71 3.05 111,500 3.69 3.69
12-03-14 3.79 3.82 3.67 64,700 3.74 3.74
Date Open High Low Vol Cls adjCls
12-03-13 3.78 3.79 3.69 189,600 3.78 3.78
12-03-12 3.69 3.76 3.66 151,900 3.75 3.75
12-03-09 3.59 3.75 3.59 301,500 3.70 3.70
12-03-08 3.57 3.66 3.44 234,800 3.60 3.60
12-03-07 3.29 3.43 3.29 86,400 3.42 3.42
12-03-06 3.35 3.40 3.25 74,300 3.26 3.26
12-03-05 3.21 3.64 3.16 121,300 3.39 3.39
12-03-02 3.24 3.28 3.19 110,300 3.24 3.24
12-03-01 3.25 3.29 3.18 169,700 3.24 3.24
Date Open High Low Vol Cls adjCls
12-02-29 3.41 3.44 3.22 84,600 3.23 3.23
12-02-28 3.41 3.43 3.39 28,200 3.40 3.40
12-02-27 3.36 3.43 3.36 46,500 3.41 3.41
12-02-24 3.41 3.46 3.39 36,300 3.39 3.39
12-02-23 3.39 3.44 3.37 62,700 3.41 3.41
12-02-22 3.38 3.44 3.38 53,200 3.39 3.39
12-02-21 3.42 3.47 3.26 57,800 3.39 3.39
12-02-17 3.45 3.46 3.37 46,200 3.45 3.45
12-02-16 3.33 3.45 3.33 45,000 3.43 3.43
Date Open High Low Vol Cls adjCls
12-02-15 3.39 3.45 3.32 49,300 3.32 3.32
12-02-14 3.49 3.55 3.35 79,400 3.38 3.38
12-02-13 3.47 3.51 3.45 21,200 3.50 3.50
12-02-10 3.47 3.56 3.45 85,600 3.47 3.47
12-02-09 3.57 3.60 3.50 30,400 3.51 3.51
12-02-08 3.51 3.57 3.48 26,800 3.56 3.56
12-02-07 3.53 3.55 3.45 107,900 3.50 3.50
12-02-06 3.53 3.65 3.40 183,800 3.54 3.54
12-02-03 3.58 3.60 3.48 143,200 3.56 3.56
Date Open High Low Vol Cls adjCls
12-02-02 3.59 3.60 3.48 192,600 3.52 3.52
12-02-01 3.41 3.61 3.39 115,100 3.57 3.57
12-01-31 3.47 3.49 3.40 48,500 3.45 3.45
12-01-30 3.52 3.52 3.38 32,700 3.44 3.44
12-01-27 3.47 3.55 3.47 48,400 3.55 3.55
12-01-26 3.55 3.55 3.41 43,800 3.49 3.49
12-01-25 3.48 3.55 3.39 49,300 3.54 3.54
12-01-24 3.46 3.50 3.35 33,400 3.48 3.48
12-01-23 3.50 3.53 3.46 117,400 3.48 3.48
Date Open High Low Vol Cls adjCls
12-01-20 3.42 3.49 3.40 66,100 3.48 3.48
12-01-19 3.40 3.44 3.36 67,600 3.42 3.42
12-01-18 3.32 3.40 3.31 60,500 3.39 3.39
12-01-17 3.26 3.40 3.24 88,400 3.33 3.33
12-01-13 3.23 3.29 3.23 42,600 3.23 3.23
12-01-12 3.25 3.30 3.20 49,700 3.29 3.29
12-01-11 3.25 3.25 3.18 17,300 3.25 3.25
12-01-10 3.24 3.26 3.15 58,400 3.26 3.26
12-01-09 3.20 3.25 3.17 189,400 3.19 3.19
Date Open High Low Vol Cls adjCls
12-01-06 3.20 3.27 3.20 223,100 3.20 3.20
12-01-05 3.16 3.16 3.10 41,900 3.15 3.15
12-01-04 3.15 3.21 3.12 130,700 3.18 3.18
12-01-03 3.03 3.23 3.03 164,500 3.18 3.18
11-12-30 2.97 3.04 2.97 53,500 2.99 2.99
11-12-29 2.96 3.09 2.89 55,900 2.97 2.97
11-12-28 3.02 3.08 2.88 181,400 2.93 2.93
11-12-27 3.02 3.05 3.00 86,100 3.01 3.01
11-12-23 3.00 3.05 2.98 35,000 3.05 3.05
Date Open High Low Vol Cls adjCls
11-12-22 3.01 3.05 2.84 520,600 2.98 2.98
11-12-21 2.99 3.10 2.95 74,000 2.99 2.99
11-12-20 3.05 3.10 2.96 158,500 3.01 3.01
11-12-19 3.00 3.10 2.96 62,100 2.98 2.98
11-12-16 3.09 3.12 2.97 230,400 3.00 3.00
11-12-15 3.18 3.23 2.98 93,400 3.06 3.06
11-12-14 2.96 3.16 2.94 159,400 3.13 3.13
11-12-13 3.14 3.17 2.94 96,700 3.00 3.00
11-12-12 3.07 3.14 2.99 144,600 3.11 3.11
Date Open High Low Vol Cls adjCls
11-12-09 3.06 3.19 3.01 216,700 3.09 3.09
11-12-08 3.11 3.15 3.03 57,600 3.03 3.03
11-12-07 3.18 3.21 3.12 44,600 3.16 3.16
11-12-06 3.26 3.26 3.16 66,200 3.18 3.18
11-12-05 3.23 3.29 3.17 155,400 3.26 3.26
11-12-02 3.23 3.25 3.15 71,700 3.18 3.18
11-12-01 3.28 3.31 3.19 88,100 3.19 3.19
11-11-30 3.21 3.45 3.21 403,000 3.30 3.30
11-11-29 3.16 3.20 3.13 129,400 3.17 3.17
Date Open High Low Vol Cls adjCls
11-11-28 3.15 3.15 3.10 176,700 3.15 3.15
11-11-25 2.95 3.13 2.95 133,300 3.06 3.06
11-11-23 2.98 3.03 2.97 106,300 2.97 2.97
11-11-22 2.96 3.04 2.95 114,100 3.01 3.01
11-11-21 2.86 3.04 2.77 247,700 2.97 2.97
11-11-18 3.01 3.04 2.83 225,000 2.89 2.89
11-11-17 2.97 3.04 2.86 199,500 3.01 3.01
11-11-16 2.96 3.05 2.96 108,500 2.98 2.98
11-11-15 2.97 3.03 2.95 133,300 2.99 2.99
Date Open High Low Vol Cls adjCls
11-11-14 3.03 3.12 2.90 126,900 2.95 2.95
11-11-11 2.99 3.13 2.98 280,300 3.05 3.05
11-11-10 2.91 2.99 2.84 720,200 2.97 2.97
11-11-09 2.80 2.93 2.78 179,400 2.85 2.85
11-11-08 2.79 2.93 2.77 643,800 2.87 2.87
11-11-07 2.70 2.82 2.64 82,600 2.77 2.77
11-11-04 2.78 2.85 2.69 52,100 2.75 2.75
11-11-03 2.67 2.80 2.66 98,800 2.80 2.80
11-11-02 2.62 2.69 2.49 95,600 2.64 2.64
Date Open High Low Vol Cls adjCls
11-11-01 2.65 2.67 2.53 85,900 2.57 2.57
11-10-31 2.75 2.77 2.73 71,700 2.75 2.75
11-10-28 2.80 2.80 2.74 65,600 2.79 2.79
11-10-27 2.80 2.88 2.74 277,500 2.80 2.80
11-10-26 2.73 2.77 2.58 63,400 2.74 2.74
11-10-25 2.84 2.84 2.64 70,600 2.68 2.68
11-10-24 2.73 2.81 2.73 59,200 2.78 2.78
11-10-21 2.74 2.80 2.60 95,500 2.72 2.72
11-10-20 2.69 2.70 2.55 42,700 2.66 2.66
Date Open High Low Vol Cls adjCls
11-10-19 2.79 2.90 2.67 74,700 2.68 2.68
11-10-18 2.74 2.83 2.68 138,900 2.80 2.80
11-10-17 2.74 2.75 2.68 83,600 2.73 2.73
11-10-14 2.73 2.82 2.69 105,900 2.77 2.77
11-10-13 2.76 2.76 2.61 65,100 2.68 2.68
11-10-12 2.74 2.86 2.67 172,800 2.78 2.78
11-10-11 2.64 2.74 2.55 89,100 2.73 2.73
11-10-10 2.51 2.68 2.47 150,200 2.68 2.68
11-10-07 2.57 2.57 2.41 183,500 2.47 2.47
Date Open High Low Vol Cls adjCls
11-10-06 2.39 2.71 2.36 126,600 2.58 2.58
11-10-05 2.31 2.64 2.17 112,200 2.37 2.37
11-10-04 2.30 2.32 2.16 198,200 2.31 2.31
11-10-03 2.53 2.57 2.28 137,300 2.32 2.32
11-09-30 2.69 2.73 2.53 134,100 2.55 2.55
11-09-29 2.69 2.73 2.50 102,400 2.73 2.73
11-09-28 2.76 2.79 2.61 103,400 2.63 2.63
11-09-27 2.70 2.81 2.61 90,400 2.76 2.76
11-09-26 2.72 2.90 2.54 89,500 2.65 2.65
Date Open High Low Vol Cls adjCls
11-09-23 2.44 2.83 2.42 115,200 2.71 2.71
11-09-22 2.41 2.50 2.31 135,600 2.44 2.44
11-09-21 2.64 2.69 2.45 110,500 2.47 2.47
11-09-20 2.64 2.73 2.56 73,100 2.57 2.57
11-09-19 2.67 2.68 2.57 73,100 2.63 2.63
11-09-16 2.89 2.89 2.67 146,600 2.71 2.71
11-09-15 2.61 2.90 2.53 170,300 2.87 2.87
11-09-14 2.43 2.62 2.34 181,100 2.59 2.59
11-09-13 2.26 2.52 2.26 141,400 2.41 2.41
Date Open High Low Vol Cls adjCls
11-09-12 2.19 2.33 2.15 180,100 2.25 2.25
11-09-09 2.25 2.31 2.13 182,400 2.20 2.20
11-09-08 2.06 2.36 2.06 275,600 2.27 2.27
11-09-07 2.07 2.09 1.99 237,900 2.07 2.07
11-09-06 2.05 2.13 1.98 178,000 1.99 1.99
11-09-02 2.19 2.26 2.08 126,900 2.08 2.08
11-09-01 2.26 2.35 2.19 144,700 2.20 2.20
11-08-31 2.31 2.34 2.22 237,500 2.26 2.26
11-08-30 2.27 2.36 2.20 351,500 2.30 2.30
Date Open High Low Vol Cls adjCls
11-08-29 2.20 2.29 2.18 172,600 2.27 2.27
11-08-26 2.11 2.27 2.09 145,400 2.18 2.18
11-08-25 2.19 2.19 2.12 82,100 2.12 2.12
11-08-24 2.16 2.25 2.13 83,500 2.16 2.16
11-08-23 2.17 2.21 2.12 210,200 2.18 2.18
11-08-22 2.25 2.25 2.13 91,100 2.16 2.16
11-08-19 2.17 2.24 2.17 122,600 2.17 2.17
11-08-18 2.31 2.31 2.17 211,200 2.19 2.19
11-08-17 2.31 2.44 2.29 101,700 2.35 2.35
Date Open High Low Vol Cls adjCls
11-08-16 2.26 2.37 2.24 179,900 2.31 2.31
11-08-15 2.29 2.40 2.24 203,700 2.30 2.30
11-08-12 2.21 2.34 2.21 309,800 2.27 2.27
11-08-11 2.05 2.28 2.03 349,000 2.19 2.19
11-08-10 2.18 2.19 2.01 162,600 2.03 2.03
11-08-09 2.25 2.33 2.01 392,600 2.22 2.22
11-08-08 2.36 2.57 2.17 195,800 2.18 2.18
11-08-05 2.52 2.60 2.33 89,600 2.46 2.46
11-08-04 2.57 2.64 2.53 261,200 2.53 2.53
Date Open High Low Vol Cls adjCls
11-08-03 2.83 2.92 2.68 161,900 2.69 2.69
11-08-02 2.86 2.87 2.80 104,500 2.81 2.81
11-08-01 2.99 2.99 2.80 110,800 2.88 2.88
11-07-29 2.94 3.01 2.90 35,500 2.97 2.97
11-07-28 2.82 3.00 2.82 60,800 2.96 2.96
11-07-27 2.96 2.96 2.82 93,300 2.83 2.83
11-07-26 2.87 3.00 2.85 56,800 2.89 2.89
11-07-25 2.93 2.95 2.85 97,200 2.91 2.91
11-07-22 2.92 2.96 2.84 57,300 2.93 2.93
Date Open High Low Vol Cls adjCls
11-07-21 3.01 3.07 2.89 106,300 2.92 2.92
11-07-20 3.06 3.09 2.98 162,400 3.00 3.00
11-07-19 3.01 3.12 2.93 47,800 3.11 3.11
11-07-18 3.04 3.09 2.96 113,700 3.02 3.02
11-07-15 3.08 3.09 2.93 165,600 3.04 3.04
11-07-14 3.17 3.17 3.03 79,500 3.09 3.09
11-07-13 3.06 3.18 3.06 95,300 3.16 3.16
11-07-12 3.06 3.14 3.04 74,500 3.06 3.06
11-07-11 3.14 3.17 3.05 85,600 3.07 3.07
Date Open High Low Vol Cls adjCls
11-07-08 3.17 3.20 3.14 35,600 3.16 3.16
11-07-07 3.15 3.22 3.15 54,100 3.20 3.20
11-07-06 3.20 3.20 3.12 66,900 3.14 3.14
11-07-05 3.20 3.24 3.18 138,800 3.20 3.20
11-07-01 3.14 3.24 3.14 71,300 3.20 3.20
11-06-30 3.17 3.20 3.12 66,000 3.13 3.13
11-06-29 3.18 3.22 3.15 43,000 3.15 3.15
11-06-28 3.15 3.19 3.06 92,500 3.19 3.19
11-06-27 3.07 3.18 2.91 167,400 3.16 3.16
Date Open High Low Vol Cls adjCls
11-06-24 3.13 3.24 3.01 4,425,400 3.08 3.08
11-06-23 3.17 3.20 3.12 108,900 3.12 3.12
11-06-22 3.25 3.33 3.13 104,900 3.22 3.22
11-06-21 3.19 3.31 3.13 84,300 3.22 3.22
11-06-20 3.22 3.24 3.10 46,200 3.18 3.18
11-06-17 3.20 3.24 3.04 81,300 3.19 3.19
11-06-16 3.20 3.26 3.15 63,100 3.20 3.20
11-06-15 3.40 3.51 3.18 65,200 3.23 3.23
11-06-14 3.31 3.36 3.21 85,700 3.35 3.35
Date Open High Low Vol Cls adjCls
11-06-13 3.38 3.54 3.29 109,800 3.31 3.31
11-06-10 3.31 3.39 3.25 119,500 3.34 3.34
11-06-09 3.39 3.39 3.23 53,700 3.33 3.33
11-06-08 3.40 3.42 3.28 54,200 3.38 3.38
11-06-07 3.47 3.53 3.37 114,400 3.39 3.39
11-06-06 3.33 3.70 3.29 187,600 3.49 3.49
11-06-03 3.24 3.32 3.15 102,500 3.30 3.30
11-06-02 3.25 3.36 3.18 107,100 3.30 3.30
11-06-01 3.24 3.39 3.15 88,500 3.24 3.24
Date Open High Low Vol Cls adjCls
11-05-31 3.19 3.40 3.03 102,000 3.24 3.24
11-05-27 3.12 3.22 3.09 42,400 3.17 3.17
11-05-26 3.05 3.19 3.05 38,800 3.09 3.09
11-05-25 3.16 3.20 3.02 42,000 3.03 3.03
11-05-24 3.03 3.26 3.00 154,000 3.14 3.14
11-05-23 3.00 3.02 2.98 18,400 3.00 3.00
11-05-20 3.03 3.04 2.98 41,000 3.00 3.00
11-05-19 2.93 3.08 2.93 50,100 3.03 3.03
11-05-18 2.91 2.95 2.90 119,600 2.93 2.93
Date Open High Low Vol Cls adjCls
11-05-17 2.91 2.98 2.86 96,700 2.93 2.93
11-05-16 2.94 2.95 2.89 88,000 2.91 2.91
11-05-13 2.95 3.00 2.88 104,000 2.95 2.95
11-05-12 2.92 2.98 2.90 70,200 2.92 2.92
11-05-11 2.88 2.94 2.87 39,700 2.93 2.93
11-05-10 2.95 2.95 2.64 136,700 2.88 2.88
11-05-09 2.89 2.99 2.85 65,800 2.88 2.88
11-05-06 2.99 2.99 2.93 7,100 2.97 2.97
11-05-05 2.91 2.98 2.89 71,700 2.95 2.95
Date Open High Low Vol Cls adjCls
11-05-04 3.08 3.11 2.87 59,000 2.96 2.96
11-05-03 3.13 3.18 3.09 18,300 3.13 3.13
11-05-02 3.16 3.18 3.07 78,000 3.15 3.15
11-04-29 3.01 3.13 2.97 24,000 3.09 3.09
11-04-28 3.08 3.09 2.96 35,000 3.02 3.02
11-04-27 3.10 3.10 3.06 9,200 3.08 3.08
11-04-26 3.03 3.13 3.01 33,800 3.08 3.08
11-04-25 3.16 3.22 3.11 44,600 3.11 3.11
11-04-21 3.15 3.17 3.10 21,400 3.15 3.15
Date Open High Low Vol Cls adjCls
11-04-20 3.12 3.16 3.09 33,200 3.15 3.15
11-04-19 3.04 3.10 3.04 29,400 3.10 3.10
11-04-18 3.17 3.21 3.01 22,500 3.02 3.02
11-04-15 3.16 3.30 3.09 70,000 3.10 3.10
11-04-14 3.32 3.38 3.19 28,900 3.20 3.20
11-04-13 3.28 3.28 3.10 8,800 3.26 3.26
11-04-12 3.25 3.34 3.25 22,500 3.26 3.26
11-04-11 3.33 3.38 3.20 42,500 3.27 3.27
11-04-08 3.32 3.37 3.23 10,300 3.36 3.36
Date Open High Low Vol Cls adjCls
11-04-07 3.49 3.53 3.36 39,100 3.39 3.39
11-04-06 3.18 3.50 3.18 42,400 3.46 3.46
11-04-05 3.23 3.27 3.16 14,800 3.23 3.23
11-04-04 3.17 3.24 3.14 39,800 3.18 3.18
11-04-01 3.30 3.31 3.11 42,900 3.14 3.14
11-03-31 3.35 3.36 3.27 35,000 3.30 3.30
11-03-30 3.09 3.35 3.09 78,900 3.35 3.35
11-03-29 3.21 3.21 3.06 34,000 3.16 3.16
11-03-28 3.24 3.24 3.11 15,000 3.20 3.20
Date Open High Low Vol Cls adjCls
11-03-25 3.25 3.28 3.18 24,000 3.23 3.23
11-03-24 3.36 3.36 3.23 38,300 3.25 3.25
11-03-23 3.29 3.39 3.17 41,700 3.33 3.33
11-03-22 3.27 3.31 3.16 38,400 3.22 3.22
11-03-21 3.21 3.35 3.09 48,400 3.25 3.25
11-03-18 3.11 3.21 2.99 27,700 3.19 3.19
11-03-17 3.02 3.13 2.94 25,400 3.11 3.11
11-03-16 3.17 3.17 2.93 65,300 3.05 3.05
11-03-15 3.03 3.13 2.92 74,900 3.10 3.10
Date Open High Low Vol Cls adjCls
11-03-14 3.20 3.20 3.00 144,900 3.12 3.12
11-03-11 3.24 3.30 3.17 90,600 3.19 3.19
11-03-10 3.36 3.39 3.16 82,100 3.28 3.28
11-03-09 3.32 3.47 3.32 33,300 3.39 3.39
11-03-08 3.39 3.48 3.31 48,500 3.36 3.36
11-03-07 3.47 3.50 3.30 62,700 3.39 3.39
11-03-04 3.50 3.71 3.39 135,600 3.44 3.44
11-03-03 3.82 3.86 3.60 122,600 3.64 3.64
11-03-02 3.58 3.74 3.58 295,200 3.65 3.65
Date Open High Low Vol Cls adjCls
11-03-01 3.59 3.60 3.51 172,800 3.56 3.56
11-02-28 3.46 3.62 3.45 301,000 3.55 3.55
11-02-25 3.04 3.51 3.04 323,400 3.46 3.46
11-02-24 2.97 3.11 2.97 16,200 3.06 3.06
11-02-23 3.11 3.11 2.95 42,500 3.00 3.00
11-02-22 3.05 3.12 2.93 121,500 3.07 3.07
11-02-18 3.12 3.18 3.01 111,900 3.04 3.04
11-02-17 3.08 3.25 3.07 555,900 3.12 3.12
11-02-16 3.03 3.10 3.03 255,600 3.05 3.05
Date Open High Low Vol Cls adjCls
11-02-15 3.05 3.05 3.02 31,900 3.03 3.03
11-02-14 3.05 3.05 3.00 91,100 3.03 3.03
11-02-11 3.04 3.05 2.99 47,900 3.02 3.02
11-02-10 3.04 3.11 3.04 51,400 3.06 3.06
11-02-09 3.06 3.10 3.05 36,000 3.07 3.07
11-02-08 3.04 3.10 3.04 61,400 3.07 3.07
11-02-07 3.03 3.09 2.98 69,300 3.04 3.04
11-02-04 3.02 3.05 3.00 15,200 3.01 3.01
11-02-03 3.09 3.09 2.89 43,300 3.02 3.02
Date Open High Low Vol Cls adjCls
11-02-02 2.99 3.09 2.93 82,000 3.01 3.01
11-02-01 2.97 3.04 2.86 147,100 3.00 3.00
11-01-31 3.00 3.04 2.94 66,100 2.98 2.98
11-01-28 2.84 2.99 2.82 62,400 2.98 2.98
11-01-27 2.80 2.86 2.76 36,700 2.84 2.84
11-01-26 2.77 2.79 2.72 36,300 2.79 2.79
11-01-25 2.81 2.84 2.75 26,800 2.79 2.79
11-01-24 2.88 2.97 2.82 33,700 2.83 2.83
11-01-21 2.82 2.87 2.73 219,000 2.86 2.86
Date Open High Low Vol Cls adjCls
11-01-20 2.84 2.87 2.75 35,700 2.79 2.79
11-01-19 2.94 2.98 2.85 85,000 2.88 2.88
11-01-18 2.98 2.98 2.90 21,600 2.90 2.90
11-01-14 3.00 3.03 2.97 68,700 2.98 2.98
11-01-13 2.99 3.05 2.99 50,200 3.01 3.01
11-01-12 3.04 3.08 2.96 79,900 3.03 3.03
11-01-11 3.03 3.07 2.97 71,600 3.04 3.04
11-01-10 2.92 3.02 2.90 25,800 2.93 2.93
11-01-07 3.00 3.02 2.86 94,600 2.89 2.89
Date Open High Low Vol Cls adjCls
11-01-06 2.91 3.13 2.82 609,400 3.05 3.05
11-01-05 2.83 3.00 2.82 116,500 2.86 2.86
11-01-04 2.65 2.90 2.60 136,400 2.81 2.81
11-01-03 2.60 2.65 2.57 20,400 2.63 2.63
10-12-31 2.62 2.62 2.57 75,600 2.59 2.59
10-12-30 2.60 2.63 2.55 102,700 2.60 2.60
10-12-29 2.58 2.61 2.54 85,900 2.61 2.61
10-12-28 2.57 2.62 2.55 63,500 2.60 2.60
10-12-27 2.55 2.65 2.53 159,800 2.58 2.58
Date Open High Low Vol Cls adjCls
10-12-23 2.59 2.62 2.51 97,500 2.51 2.51
10-12-22 2.60 2.60 2.52 64,900 2.58 2.58
10-12-21 2.59 2.59 2.52 105,300 2.56 2.56
10-12-20 2.70 2.70 2.56 26,100 2.56 2.56
10-12-17 2.60 2.69 2.56 22,900 2.69 2.69
10-12-16 2.70 2.70 2.58 43,300 2.58 2.58
10-12-15 2.66 2.69 2.64 80,000 2.69 2.69
10-12-14 2.68 2.68 2.57 261,800 2.65 2.65
10-12-13 2.65 2.72 2.64 26,400 2.69 2.69
Date Open High Low Vol Cls adjCls
10-12-10 2.63 2.70 2.61 62,500 2.65 2.65
10-12-09 2.62 2.65 2.50 251,800 2.64 2.64
10-12-08 2.58 2.61 2.58 30,100 2.60 2.60
10-12-07 2.60 2.60 2.55 27,800 2.56 2.56
10-12-06 2.62 2.64 2.56 23,600 2.59 2.59
10-12-03 2.64 2.69 2.64 13,700 2.64 2.64
10-12-02 2.57 2.70 2.57 40,200 2.64 2.64
10-12-01 2.63 2.64 2.57 13,300 2.61 2.61
10-11-30 2.62 2.70 2.62 31,100 2.64 2.64
Date Open High Low Vol Cls adjCls
10-11-29 2.70 2.70 2.57 38,200 2.64 2.64
10-11-26 2.67 2.70 2.63 4,500 2.65 2.65
10-11-24 2.65 2.66 2.57 49,600 2.61 2.61
10-11-23 2.68 2.74 2.66 10,300 2.68 2.68
10-11-22 2.62 2.70 2.62 23,000 2.70 2.70
10-11-19 2.65 2.68 2.63 21,600 2.68 2.68
10-11-18 2.66 2.66 2.59 15,100 2.66 2.66
10-11-17 2.66 2.66 2.59 30,400 2.59 2.59
10-11-16 2.60 2.65 2.58 91,600 2.64 2.64
Date Open High Low Vol Cls adjCls
10-11-15 2.56 2.60 2.44 79,800 2.58 2.58
10-11-12 2.47 2.50 2.42 47,300 2.48 2.48
10-11-11 2.44 2.46 2.36 29,700 2.46 2.46
10-11-10 2.39 2.51 2.37 28,400 2.51 2.51
10-11-09 2.45 2.52 2.20 105,200 2.46 2.46
10-11-08 2.54 2.58 2.53 39,700 2.54 2.54
10-11-05 2.49 2.52 2.46 46,400 2.49 2.49
10-11-04 2.55 2.55 2.48 30,400 2.53 2.53
10-11-03 2.46 2.55 2.44 36,300 2.48 2.48
Date Open High Low Vol Cls adjCls
10-11-02 2.37 2.47 2.37 23,100 2.46 2.46
10-11-01 2.30 2.37 2.30 27,400 2.37 2.37
10-10-29 2.35 2.35 2.31 6,900 2.31 2.31
10-10-28 2.36 2.36 2.35 1,900 2.35 2.35
10-10-27 2.35 2.36 2.32 13,200 2.33 2.33
10-10-26 2.23 2.37 2.23 10,700 2.36 2.36
10-10-25 2.33 2.35 2.30 15,500 2.32 2.32
10-10-22 2.35 2.36 2.32 15,200 2.32 2.32
10-10-21 2.35 2.36 2.35 7,100 2.35 2.35
Date Open High Low Vol Cls adjCls
10-10-20 2.38 2.40 2.35 13,400 2.36 2.36
10-10-19 2.35 2.40 2.33 10,500 2.37 2.37
10-10-18 2.21 2.39 2.21 88,400 2.37 2.37
10-10-15 2.32 2.32 2.20 27,200 2.24 2.24
10-10-14 2.48 2.50 2.30 35,400 2.30 2.30
10-10-13 2.41 2.44 2.38 9,500 2.42 2.42
10-10-12 2.42 2.50 2.40 95,000 2.41 2.41
10-10-11 2.49 2.49 2.40 20,300 2.40 2.40
10-10-08 2.44 2.49 2.41 94,000 2.47 2.47
Date Open High Low Vol Cls adjCls
10-10-07 2.42 2.44 2.41 78,500 2.42 2.42
10-10-06 2.35 2.44 2.25 84,700 2.40 2.40
10-10-05 2.39 2.41 2.36 22,300 2.38 2.38
10-10-04 2.39 2.43 2.21 36,300 2.41 2.41
10-10-01 2.27 2.40 2.20 67,500 2.39 2.39
10-09-30 2.25 2.27 2.23 4,600 2.27 2.27
10-09-29 2.22 2.30 2.20 22,700 2.21 2.21
10-09-28 2.22 2.23 2.20 9,600 2.22 2.22
10-09-27 2.20 2.24 2.19 83,200 2.21 2.21
Date Open High Low Vol Cls adjCls
10-09-24 2.20 2.22 2.20 41,400 2.20 2.20
10-09-23 2.23 2.24 2.20 16,400 2.21 2.21
10-09-22 2.20 2.26 2.20 5,400 2.21 2.21
10-09-21 2.20 2.29 2.17 29,400 2.21 2.21
10-09-20 2.15 2.24 2.15 13,500 2.22 2.22
10-09-17 2.08 2.17 2.08 16,800 2.15 2.15
10-09-16 2.09 2.12 2.07 36,600 2.09 2.09
10-09-15 2.05 2.08 2.04 27,300 2.08 2.08
10-09-14 2.04 2.08 2.03 30,100 2.06 2.06
Date Open High Low Vol Cls adjCls
10-09-13 2.01 2.04 2.01 27,900 2.03 2.03
10-09-10 2.04 2.04 1.97 34,200 2.02 2.02
10-09-09 1.99 2.05 1.99 13,900 2.02 2.02
10-09-08 1.96 2.02 1.95 51,000 2.00 2.00
10-09-07 1.98 1.99 1.95 216,600 1.99 1.99
10-09-03 2.00 2.00 1.89 20,400 1.94 1.94
10-09-02 1.95 2.00 1.90 46,500 1.95 1.95
10-09-01 1.88 1.93 1.86 16,500 1.93 1.93
10-08-31 1.83 1.89 1.83 10,500 1.86 1.86
Date Open High Low Vol Cls adjCls
10-08-30 1.92 1.92 1.85 8,700 1.91 1.91
10-08-27 1.83 1.90 1.79 11,300 1.90 1.90
10-08-26 1.89 1.97 1.88 23,700 1.88 1.88
10-08-25 1.98 1.98 1.75 159,200 1.83 1.83
10-08-24 2.00 2.03 1.96 56,100 1.98 1.98
10-08-23 2.13 2.14 1.97 16,600 1.97 1.97
10-08-20 2.01 2.14 2.01 19,600 2.09 2.09
10-08-19 2.03 2.18 2.01 21,700 2.08 2.08
10-08-18 2.12 2.17 2.01 28,200 2.06 2.06
Date Open High Low Vol Cls adjCls
10-08-17 2.22 2.22 2.15 5,600 2.15 2.15
10-08-16 2.32 2.32 2.21 12,000 2.24 2.24
10-08-13 2.30 2.30 2.16 36,600 2.28 2.28
10-08-12 2.19 2.26 2.16 50,900 2.25 2.25
10-08-11 2.17 2.24 2.15 24,500 2.22 2.22
10-08-10 2.14 2.25 2.14 31,500 2.15 2.15
10-08-09 2.26 2.32 2.04 92,500 2.19 2.19
10-08-06 2.15 2.43 2.15 131,200 2.27 2.27
10-08-05 2.05 2.14 2.01 22,200 2.10 2.10
Date Open High Low Vol Cls adjCls
10-08-04 2.07 2.10 1.99 30,300 2.02 2.02
10-08-03 1.86 2.09 1.83 98,300 2.07 2.07
10-08-02 1.88 1.91 1.87 2,600 1.87 1.87
10-07-30 1.86 1.92 1.86 8,200 1.88 1.88
10-07-29 1.89 1.94 1.89 6,900 1.91 1.91
10-07-28 1.88 1.93 1.83 8,500 1.90 1.90
10-07-27 1.89 1.94 1.89 8,200 1.94 1.94
10-07-26 1.88 1.90 1.82 19,100 1.87 1.87
10-07-23 1.91 1.94 1.86 12,800 1.86 1.86
Date Open High Low Vol Cls adjCls
10-07-22 1.86 1.86 1.84 11,100 1.86 1.86
10-07-21 1.87 1.89 1.83 18,600 1.84 1.84
10-07-20 1.82 1.83 1.78 3,000 1.82 1.82
10-07-19 1.80 1.90 1.79 27,200 1.83 1.83
10-07-16 1.90 1.90 1.77 11,700 1.77 1.77
10-07-15 1.77 1.89 1.75 64,500 1.89 1.89
10-07-14 1.75 1.80 1.74 49,600 1.80 1.80
10-07-13 1.75 1.78 1.72 82,600 1.78 1.78
10-07-12 1.74 1.76 1.69 42,500 1.75 1.75
Date Open High Low Vol Cls adjCls
10-07-09 1.75 1.78 1.72 54,700 1.72 1.72
10-07-08 1.73 1.76 1.72 18,900 1.72 1.72
10-07-07 1.69 1.82 1.66 51,300 1.74 1.74
10-07-06 1.75 1.82 1.64 79,700 1.64 1.64
10-07-02 1.74 1.78 1.71 14,700 1.78 1.78
10-07-01 1.84 1.84 1.70 63,200 1.70 1.70
10-06-30 1.90 1.91 1.75 63,200 1.82 1.82
10-06-29 1.81 1.90 1.80 19,500 1.81 1.81
10-06-28 1.79 1.93 1.79 26,300 1.87 1.87
Date Open High Low Vol Cls adjCls
10-06-25 1.77 1.89 1.77 80,700 1.80 1.80
10-06-24 1.88 1.91 1.77 9,100 1.77 1.77
10-06-23 1.90 1.94 1.78 71,300 1.86 1.86
10-06-22 1.92 1.97 1.89 31,200 1.91 1.91
10-06-21 2.02 2.05 1.94 15,300 1.94 1.94
10-06-18 1.98 1.98 1.93 21,800 1.95 1.95
10-06-17 1.95 1.97 1.94 17,700 1.96 1.96
10-06-16 1.95 1.99 1.95 1,100 1.98 1.98
10-06-15 1.90 2.04 1.90 28,400 1.96 1.96
Date Open High Low Vol Cls adjCls
10-06-14 1.93 1.99 1.90 18,600 1.90 1.90
10-06-11 1.93 1.94 1.93 5,600 1.93 1.93
10-06-10 1.95 2.01 1.91 23,900 1.92 1.92
10-06-09 1.99 1.99 1.95 16,000 1.95 1.95
10-06-08 1.98 2.00 1.96 21,000 1.96 1.96
10-06-07 2.01 2.04 1.92 37,100 1.99 1.99
10-06-04 2.04 2.07 2.01 22,400 2.01 2.01
10-06-03 2.04 2.07 2.01 16,100 2.06 2.06
10-06-02 2.06 2.09 2.01 4,300 2.01 2.01
Date Open High Low Vol Cls adjCls
10-06-01 2.05 2.11 2.03 10,200 2.07 2.07
10-05-28 2.07 2.07 2.02 9,600 2.05 2.05
10-05-27 2.01 2.08 2.01 35,000 2.08 2.08
10-05-26 2.03 2.07 2.00 15,200 2.00 2.00
10-05-25 2.08 2.10 2.01 54,100 2.03 2.03
10-05-24 2.13 2.21 2.06 38,800 2.11 2.11
10-05-21 2.08 2.17 2.07 28,400 2.10 2.10
10-05-20 2.17 2.18 2.11 12,300 2.13 2.13
10-05-19 2.16 2.18 2.12 30,000 2.16 2.16
Date Open High Low Vol Cls adjCls
10-05-18 2.19 2.19 2.11 13,500 2.11 2.11
10-05-17 2.20 2.20 2.14 9,700 2.18 2.18
10-05-14 2.20 2.20 2.12 15,300 2.16 2.16
10-05-13 2.20 2.24 2.14 26,200 2.17 2.17
10-05-12 2.21 2.21 2.15 24,900 2.17 2.17
10-05-11 2.23 2.34 2.13 48,500 2.18 2.18
10-05-10 2.26 2.38 2.22 79,900 2.34 2.34
10-05-07 2.20 2.23 2.14 36,600 2.23 2.23
10-05-06 2.21 2.22 2.13 72,700 2.22 2.22
Date Open High Low Vol Cls adjCls
10-05-05 2.25 2.25 2.12 72,700 2.22 2.22
10-05-04 2.25 2.25 2.17 47,700 2.23 2.23
10-05-03 2.26 2.33 2.14 55,300 2.25 2.25
10-04-30 2.20 2.23 2.14 50,700 2.21 2.21
10-04-29 2.30 2.40 2.12 45,900 2.19 2.19
10-04-28 2.17 2.27 2.16 26,200 2.24 2.24
10-04-27 2.30 2.30 2.17 19,000 2.17 2.17
10-04-26 2.22 2.30 2.22 45,900 2.28 2.28
10-04-23 2.19 2.24 2.10 40,400 2.19 2.19
Date Open High Low Vol Cls adjCls
10-04-22 2.18 2.20 2.15 25,100 2.15 2.15
10-04-21 2.15 2.20 2.12 29,400 2.19 2.19
10-04-20 2.18 2.22 2.10 28,200 2.10 2.10
10-04-19 2.22 2.24 2.16 17,300 2.17 2.17
10-04-16 2.19 2.21 2.12 51,700 2.19 2.19
10-04-15 2.29 2.29 2.16 47,800 2.19 2.19
10-04-14 2.26 2.29 2.23 47,500 2.26 2.26
10-04-13 2.27 2.28 2.21 16,000 2.27 2.27
10-04-12 2.31 2.34 2.30 26,700 2.30 2.30
Date Open High Low Vol Cls adjCls
10-04-09 2.28 2.39 2.21 56,300 2.34 2.34
10-04-08 2.23 2.37 2.23 56,700 2.31 2.31
10-04-07 2.33 2.40 2.27 24,300 2.28 2.28
10-04-06 2.27 2.33 2.25 241,100 2.33 2.33
10-04-05 2.23 2.34 2.23 72,200 2.30 2.30
10-04-01 2.16 2.27 2.10 81,300 2.20 2.20
10-03-31 2.19 2.24 2.11 58,000 2.15 2.15
10-03-30 2.33 2.38 2.02 77,300 2.24 2.24
10-03-29 2.29 2.40 2.27 50,800 2.31 2.31
Date Open High Low Vol Cls adjCls
10-03-26 2.29 2.36 2.24 86,000 2.32 2.32
10-03-25 2.54 2.54 2.20 134,100 2.34 2.34
10-03-24 2.58 2.59 2.49 60,200 2.56 2.56
10-03-23 2.45 2.60 2.45 151,600 2.58 2.58
10-03-22 2.46 2.69 2.32 141,600 2.58 2.58
10-03-19 2.47 2.47 2.39 71,100 2.47 2.47
10-03-18 2.38 2.40 2.25 592,000 2.40 2.40
10-03-17 2.38 2.40 2.35 28,000 2.37 2.37
10-03-16 2.31 2.41 2.29 41,700 2.37 2.37
Date Open High Low Vol Cls adjCls
10-03-15 2.35 2.45 2.31 124,500 2.35 2.35
10-03-12 2.44 2.46 2.35 154,500 2.45 2.45
10-03-11 2.43 2.44 2.42 50,400 2.44 2.44
10-03-10 2.41 2.44 2.40 14,300 2.43 2.43
10-03-09 2.43 2.45 2.36 17,400 2.41 2.41
10-03-08 2.42 2.45 2.40 37,400 2.45 2.45
10-03-05 2.46 2.46 2.42 48,500 2.43 2.43
10-03-04 2.48 2.48 2.38 27,700 2.45 2.45
10-03-03 2.46 2.48 2.43 13,400 2.46 2.46
Date Open High Low Vol Cls adjCls
10-03-02 2.44 2.48 2.44 54,800 2.46 2.46
10-03-01 2.43 2.46 2.41 34,100 2.44 2.44
10-02-26 2.35 2.42 2.31 15,200 2.42 2.42
10-02-25 2.41 2.45 2.36 21,800 2.41 2.41
10-02-24 2.42 2.46 2.37 27,700 2.41 2.41
10-02-23 2.41 2.45 2.40 27,600 2.40 2.40
10-02-22 2.45 2.46 2.41 53,600 2.41 2.41
10-02-19 2.38 2.43 2.38 56,100 2.38 2.38
10-02-18 2.41 2.43 2.38 43,200 2.38 2.38
Date Open High Low Vol Cls adjCls
10-02-17 2.42 2.45 2.42 46,000 2.42 2.42
10-02-16 2.40 2.43 2.39 84,100 2.42 2.42
10-02-12 2.29 2.41 2.29 107,900 2.40 2.40
10-02-11 2.29 2.39 2.29 228,200 2.33 2.33
10-02-10 2.27 2.31 2.25 135,100 2.31 2.31
10-02-09 2.19 2.29 2.18 44,500 2.25 2.25
10-02-08 2.22 2.29 2.13 23,100 2.20 2.20
10-02-05 2.27 2.29 2.18 20,800 2.22 2.22
10-02-04 2.25 2.29 2.19 49,200 2.26 2.26
Date Open High Low Vol Cls adjCls
10-02-03 2.32 2.32 2.25 28,700 2.29 2.29
10-02-02 2.26 2.31 2.26 13,100 2.30 2.30
10-02-01 2.33 2.33 2.25 70,500 2.27 2.27
10-01-29 2.29 2.35 2.20 114,100 2.29 2.29
10-01-28 2.31 2.32 2.27 58,500 2.27 2.27
10-01-27 2.32 2.32 2.26 25,600 2.27 2.27
10-01-26 2.39 2.39 2.30 88,900 2.30 2.30
10-01-25 2.39 2.44 2.34 61,700 2.35 2.35
10-01-22 2.41 2.41 2.30 61,400 2.31 2.31
Date Open High Low Vol Cls adjCls
10-01-21 2.41 2.41 2.37 13,300 2.38 2.38
10-01-20 2.54 2.54 2.41 55,200 2.42 2.42
10-01-19 2.46 2.53 2.46 111,500 2.52 2.52
10-01-15 2.43 2.52 2.40 31,300 2.46 2.46
10-01-14 2.59 2.60 2.41 277,100 2.41 2.41
10-01-13 2.49 2.65 2.47 28,400 2.61 2.61
10-01-12 2.53 2.65 2.46 31,300 2.48 2.48
10-01-11 2.57 2.65 2.44 26,700 2.50 2.50
10-01-08 2.58 2.61 2.52 29,500 2.59 2.59
Date Open High Low Vol Cls adjCls
10-01-07 2.54 2.62 2.53 18,000 2.57 2.57
10-01-06 2.53 2.68 2.51 69,900 2.59 2.59
10-01-05 2.74 2.76 2.56 154,100 2.56 2.56
10-01-04 2.69 2.75 2.59 24,300 2.74 2.74
09-12-31 2.65 2.70 2.58 41,300 2.70 2.70
09-12-30 2.50 2.67 2.40 52,500 2.67 2.67
09-12-29 2.65 2.68 2.48 57,800 2.48 2.48
09-12-28 2.66 2.68 2.60 21,300 2.62 2.62
09-12-24 2.59 2.64 2.49 23,100 2.61 2.61
Date Open High Low Vol Cls adjCls
09-12-23 2.61 2.70 2.48 44,700 2.57 2.57
09-12-22 2.65 2.86 2.53 64,500 2.64 2.64
09-12-21 2.90 2.90 2.57 162,200 2.71 2.71
09-12-18 2.65 2.90 2.45 103,500 2.90 2.90
09-12-17 2.30 2.90 2.29 409,900 2.57 2.57
09-12-16 2.17 2.30 2.07 50,400 2.29 2.29
09-12-15 2.17 2.23 2.15 88,600 2.20 2.20
09-12-14 2.28 2.28 2.04 59,000 2.18 2.18
09-12-11 2.28 2.29 2.16 21,100 2.29 2.29
Date Open High Low Vol Cls adjCls
09-12-10 2.31 2.31 2.23 47,300 2.26 2.26
09-12-09 2.29 2.31 2.29 12,200 2.31 2.31
09-12-08 2.29 2.31 2.25 110,700 2.30 2.30
09-12-07 2.30 2.33 2.26 73,900 2.26 2.26
09-12-04 2.36 2.38 2.26 62,500 2.32 2.32
09-12-03 2.37 2.38 2.19 110,600 2.33 2.33
09-12-02 2.40 2.43 2.35 35,400 2.38 2.38
09-12-01 2.36 2.48 2.29 28,600 2.39 2.39
09-11-30 2.36 2.45 2.31 24,100 2.36 2.36
Date Open High Low Vol Cls adjCls
09-11-27 2.46 2.46 2.32 24,500 2.36 2.36
09-11-25 2.57 2.57 2.51 57,200 2.52 2.52
09-11-24 2.50 2.60 2.45 120,000 2.60 2.60
09-11-23 2.50 2.63 2.48 51,000 2.49 2.49
09-11-20 2.44 2.50 2.44 47,800 2.48 2.48
09-11-19 2.39 2.44 2.39 8,800 2.44 2.44
09-11-18 2.39 2.47 2.39 18,400 2.47 2.47
09-11-17 2.42 2.50 2.42 31,500 2.45 2.45
09-11-16 2.39 2.52 2.34 50,700 2.47 2.47
Date Open High Low Vol Cls adjCls
09-11-13 2.31 2.40 2.29 64,900 2.40 2.40
09-11-12 2.38 2.40 2.32 67,100 2.34 2.34
09-11-11 2.36 2.42 2.25 44,900 2.42 2.42
09-11-10 2.26 2.34 2.24 34,400 2.30 2.30
09-11-09 2.61 2.61 2.32 102,700 2.40 2.40
09-11-06 2.35 2.40 2.33 20,800 2.38 2.38
09-11-05 2.32 2.40 2.18 71,800 2.35 2.35
09-11-04 2.36 2.40 2.31 10,100 2.32 2.32
09-11-03 2.34 2.41 2.22 57,300 2.35 2.35
Date Open High Low Vol Cls adjCls
09-11-02 2.37 2.40 2.32 20,000 2.32 2.32
09-10-30 2.42 2.47 2.37 58,000 2.37 2.37
09-10-29 2.33 2.50 2.28 118,400 2.47 2.47
09-10-28 2.44 2.45 2.23 286,900 2.31 2.31
09-10-27 2.68 2.70 2.50 118,100 2.52 2.52
09-10-26 2.72 2.87 2.68 158,700 2.68 2.68
09-10-23 2.82 2.88 2.66 89,000 2.75 2.75
09-10-22 2.99 2.99 2.79 70,500 2.85 2.85
09-10-21 2.92 3.01 2.88 163,200 2.91 2.91
Date Open High Low Vol Cls adjCls
09-10-20 2.96 2.97 2.89 188,100 2.92 2.92
09-10-19 2.82 2.97 2.82 58,100 2.95 2.95
09-10-16 2.93 2.95 2.76 105,200 2.78 2.78
09-10-15 2.98 3.06 2.88 69,500 2.93 2.93
09-10-14 3.06 3.07 2.90 243,100 2.98 2.98
09-10-13 3.12 3.12 2.95 808,500 3.04 3.04
09-10-12 3.16 3.16 3.07 73,300 3.09 3.09
09-10-09 3.09 3.15 3.05 82,400 3.09 3.09
09-10-08 3.09 3.18 3.05 97,400 3.05 3.05
Date Open High Low Vol Cls adjCls
09-10-07 3.00 3.11 2.97 106,300 3.02 3.02
09-10-06 2.85 3.23 2.67 445,400 2.96 2.96
09-10-05 2.59 2.87 2.58 637,500 2.83 2.83
09-10-02 2.64 2.85 2.55 127,600 2.73 2.73
09-10-01 2.67 2.79 2.61 322,000 2.74 2.74
09-09-30 2.76 2.85 2.56 319,000 2.72 2.72
09-09-29 2.89 2.89 2.73 315,700 2.80 2.80
09-09-28 2.84 2.89 2.78 42,600 2.86 2.86
09-09-25 2.79 2.83 2.74 206,800 2.77 2.77
Date Open High Low Vol Cls adjCls
09-09-24 2.79 2.89 2.66 807,800 2.76 2.76
09-09-23 2.62 2.83 2.45 348,600 2.83 2.83
09-09-22 2.60 2.67 2.44 196,700 2.60 2.60
09-09-21 2.57 2.71 2.50 76,000 2.54 2.54
09-09-18 2.54 2.72 2.48 202,500 2.58 2.58
09-09-17 2.42 2.56 2.37 153,300 2.49 2.49
09-09-16 2.41 2.44 2.32 52,900 2.40 2.40
09-09-15 2.40 2.44 2.34 96,300 2.44 2.44
09-09-14 2.32 2.49 2.30 64,400 2.40 2.40
Date Open High Low Vol Cls adjCls
09-09-11 2.27 2.37 2.27 75,900 2.33 2.33
09-09-10 2.30 2.30 2.27 82,600 2.27 2.27
09-09-09 2.32 2.32 2.27 91,100 2.28 2.28
09-09-08 2.34 2.34 2.18 85,600 2.28 2.28
09-09-04 2.10 2.29 2.08 104,300 2.26 2.26
09-09-03 2.06 2.15 2.02 69,700 2.11 2.11
09-09-02 2.11 2.11 1.94 96,400 2.08 2.08
09-09-01 2.12 2.20 2.08 119,600 2.11 2.11
09-08-31 2.19 2.21 2.15 56,000 2.15 2.15
Date Open High Low Vol Cls adjCls
09-08-28 2.30 2.30 2.23 107,100 2.25 2.25
09-08-27 2.29 2.30 2.23 129,700 2.24 2.24
09-08-26 2.23 2.30 2.17 114,200 2.26 2.26
09-08-25 2.15 2.30 2.15 115,000 2.22 2.22
09-08-24 2.13 2.30 2.07 114,700 2.14 2.14
09-08-21 2.30 2.33 2.11 145,700 2.14 2.14
09-08-20 2.20 2.33 2.19 183,500 2.27 2.27
09-08-19 2.05 2.19 2.00 147,300 2.13 2.13
09-08-18 1.97 2.18 1.97 223,800 1.98 1.98
Date Open High Low Vol Cls adjCls
09-08-17 2.02 2.05 1.95 87,300 1.97 1.97
09-08-14 2.09 2.10 1.95 150,000 2.07 2.07
09-08-13 2.19 2.19 2.03 124,700 2.09 2.09
09-08-12 2.09 2.28 2.09 459,500 2.16 2.16
09-08-11 2.24 2.24 2.02 378,900 2.05 2.05
09-08-10 2.67 2.67 2.15 364,000 2.25 2.25
09-08-07 2.52 2.66 2.40 109,400 2.60 2.60
09-08-06 2.65 2.70 2.32 352,600 2.52 2.52
09-08-05 2.84 2.87 2.28 867,500 2.69 2.69
Date Open High Low Vol Cls adjCls
09-08-04 2.73 2.85 2.68 660,900 2.81 2.81
09-08-03 2.45 2.87 2.28 977,700 2.65 2.65
09-07-31 2.12 2.29 2.10 193,800 2.23 2.23
09-07-30 2.07 2.12 2.06 69,300 2.10 2.10
09-07-29 2.09 2.15 2.00 124,400 2.00 2.00
09-07-28 2.16 2.18 2.01 99,000 2.15 2.15
09-07-27 2.10 2.49 2.10 217,400 2.12 2.12
09-07-24 2.00 2.05 1.94 201,000 2.05 2.05
09-07-23 1.85 2.05 1.83 439,600 1.92 1.92
Date Open High Low Vol Cls adjCls
09-07-22 1.79 1.85 1.79 24,800 1.83 1.83
09-07-21 1.76 1.84 1.66 42,000 1.82 1.82
09-07-20 1.89 1.94 1.76 105,300 1.79 1.79
09-07-17 1.86 1.90 1.75 200,600 1.89 1.89
09-07-16 1.81 1.90 1.76 237,600 1.85 1.85
09-07-15 1.83 1.90 1.74 312,000 1.85 1.85
09-07-14 1.64 1.78 1.61 187,600 1.78 1.78
09-07-13 1.62 1.62 1.57 292,000 1.60 1.60
09-07-10 1.66 1.66 1.54 396,900 1.62 1.62
Date Open High Low Vol Cls adjCls
09-07-09 1.62 1.66 1.61 129,100 1.62 1.62
09-07-08 1.58 1.64 1.58 74,300 1.61 1.61
09-07-07 1.56 1.66 1.53 196,700 1.59 1.59
09-07-06 1.52 1.63 1.49 397,000 1.59 1.59
09-07-02 1.65 1.68 1.51 168,200 1.51 1.51
09-07-01 1.74 1.78 1.66 188,600 1.66 1.66
09-06-30 1.65 1.76 1.64 282,800 1.76 1.76
09-06-29 1.64 1.69 1.55 458,700 1.62 1.62
09-06-26 1.81 1.88 1.60 5,192,500 1.60 1.60
Date Open High Low Vol Cls adjCls
09-06-25 1.68 1.83 1.61 133,400 1.82 1.82
09-06-24 1.60 1.86 1.53 447,800 1.69 1.69
09-06-23 1.55 1.58 1.54 68,300 1.58 1.58
09-06-22 1.55 1.60 1.53 306,800 1.54 1.54
09-06-19 1.61 1.65 1.59 281,500 1.60 1.60
09-06-18 1.63 1.67 1.55 250,900 1.58 1.58
09-06-17 1.66 1.68 1.56 68,800 1.63 1.63
09-06-16 1.68 1.68 1.64 117,900 1.65 1.65
09-06-15 1.63 1.68 1.62 113,600 1.65 1.65
Date Open High Low Vol Cls adjCls
09-06-12 1.60 1.67 1.58 109,200 1.61 1.61
09-06-11 1.57 1.61 1.48 106,400 1.61 1.61
09-06-10 1.65 1.65 1.45 205,500 1.52 1.52
09-06-09 1.66 1.70 1.61 123,700 1.63 1.63
09-06-08 1.65 1.69 1.61 71,000 1.65 1.65
09-06-05 1.62 1.69 1.59 300,000 1.66 1.66
09-06-04 1.63 1.64 1.59 85,200 1.60 1.60
09-06-03 1.63 1.67 1.59 262,700 1.61 1.61
09-06-02 1.66 1.68 1.61 214,200 1.64 1.64
Date Open High Low Vol Cls adjCls
09-06-01 1.65 1.66 1.54 302,600 1.66 1.66
09-05-29 1.81 1.82 1.54 972,800 1.55 1.55
09-05-28 1.84 1.88 1.61 317,100 1.67 1.67
09-05-27 1.74 1.89 1.74 193,700 1.80 1.80
09-05-26 1.74 1.76 1.56 193,400 1.74 1.74
09-05-22 1.80 1.84 1.69 98,300 1.69 1.69
09-05-21 1.78 1.85 1.75 277,900 1.78 1.78
09-05-20 1.70 1.85 1.67 478,100 1.82 1.82
09-05-19 1.52 1.85 1.52 299,500 1.68 1.68
Date Open High Low Vol Cls adjCls
09-05-18 1.50 1.62 1.50 159,500 1.56 1.56
09-05-15 1.58 1.58 1.48 146,100 1.48 1.48
09-05-14 1.62 1.67 1.52 142,300 1.58 1.58
09-05-13 1.84 1.84 1.65 173,100 1.65 1.65
09-05-12 2.00 2.03 1.71 350,800 1.84 1.84
09-05-11 1.85 2.13 1.75 613,900 1.87 1.87
09-05-08 1.60 1.85 1.59 487,700 1.75 1.75
09-05-07 1.30 1.62 1.27 1,048,200 1.59 1.59
09-05-06 1.34 1.37 1.27 705,500 1.27 1.27
Date Open High Low Vol Cls adjCls
09-05-05 1.35 1.38 1.30 561,000 1.34 1.34
09-05-04 1.40 1.40 1.30 365,100 1.35 1.35
09-05-01 1.31 1.40 1.28 518,700 1.36 1.36
09-04-30 1.30 1.44 1.25 298,000 1.28 1.28
09-04-29 1.36 1.38 1.29 304,800 1.30 1.30
09-04-28 1.40 1.50 1.30 205,900 1.34 1.34
09-04-27 1.45 1.47 1.40 89,600 1.40 1.40
09-04-24 1.57 1.57 1.48 116,500 1.49 1.49
09-04-23 1.54 1.56 1.45 89,100 1.48 1.48
Date Open High Low Vol Cls adjCls
09-04-22 1.47 1.60 1.45 76,000 1.57 1.57
09-04-21 1.45 1.55 1.45 292,500 1.50 1.50
09-04-20 1.55 1.56 1.47 75,100 1.47 1.47
09-04-17 1.60 1.60 1.54 268,500 1.55 1.55
09-04-16 1.60 1.62 1.54 317,900 1.60 1.60
09-04-15 1.45 1.60 1.40 224,800 1.60 1.60
09-04-14 1.59 1.59 1.46 316,900 1.46 1.46
09-04-13 1.61 1.66 1.57 163,600 1.60 1.60
09-04-09 1.60 1.65 1.50 123,500 1.64 1.64
Date Open High Low Vol Cls adjCls
09-04-08 1.50 1.51 1.45 91,400 1.49 1.49
09-04-07 1.47 1.65 1.37 47,200 1.39 1.39
09-04-06 1.51 1.53 1.39 73,300 1.49 1.49
09-04-03 1.64 1.66 1.46 87,300 1.53 1.53
09-04-02 1.55 1.70 1.52 84,100 1.64 1.64
09-04-01 1.44 1.51 1.41 56,400 1.50 1.50
09-03-31 1.45 1.54 1.45 63,000 1.47 1.47
09-03-30 1.50 1.50 1.42 37,100 1.42 1.42
09-03-27 1.47 1.66 1.40 73,200 1.56 1.56
Date Open High Low Vol Cls adjCls
09-03-26 1.40 1.55 1.40 134,600 1.52 1.52
09-03-25 1.42 1.43 1.26 93,000 1.37 1.37
09-03-24 1.56 1.60 1.35 55,100 1.35 1.35
09-03-23 1.52 1.60 1.40 65,600 1.59 1.59
09-03-20 1.60 1.60 1.38 89,300 1.40 1.40
09-03-19 1.56 1.70 1.54 39,600 1.57 1.57
09-03-18 1.38 1.56 1.16 1,038,300 1.54 1.54
09-03-17 1.26 1.40 1.25 198,500 1.38 1.38
09-03-16 1.62 1.70 1.22 280,100 1.27 1.27
Date Open High Low Vol Cls adjCls
09-03-13 1.64 1.68 1.34 292,100 1.50 1.50
09-03-12 1.57 1.69 1.57 116,400 1.65 1.65
09-03-11 1.66 1.70 1.59 208,900 1.62 1.62
09-03-10 1.71 1.75 1.62 108,900 1.65 1.65
09-03-09 1.74 1.75 1.65 76,000 1.65 1.65
09-03-06 1.75 1.78 1.75 101,300 1.77 1.77
09-03-05 1.77 1.85 1.75 55,100 1.75 1.75
09-03-04 1.78 1.89 1.75 37,000 1.86 1.86
09-03-03 1.81 1.91 1.75 59,000 1.77 1.77
Date Open High Low Vol Cls adjCls
09-03-02 2.05 2.05 1.81 103,800 1.81 1.81
09-02-27 1.71 2.06 1.69 213,800 2.06 2.06
09-02-26 1.78 1.84 1.76 89,200 1.80 1.80
09-02-25 1.91 1.93 1.78 39,900 1.78 1.78
09-02-24 1.72 1.92 1.72 95,600 1.92 1.92
09-02-23 1.77 1.79 1.66 90,000 1.72 1.72
09-02-20 1.72 1.78 1.65 82,300 1.75 1.75
09-02-19 1.74 1.79 1.70 66,500 1.73 1.73
09-02-18 1.66 1.80 1.60 92,000 1.74 1.74
Date Open High Low Vol Cls adjCls
09-02-17 1.93 1.93 1.69 87,600 1.70 1.70
09-02-13 1.89 1.98 1.61 35,600 1.96 1.96
09-02-12 1.89 1.93 1.79 93,400 1.90 1.90
09-02-11 1.68 1.96 1.68 79,700 1.95 1.95
09-02-10 1.95 1.95 1.60 95,100 1.72 1.72
09-02-09 1.45 2.00 1.40 785,400 1.97 1.97
09-02-06 1.54 1.55 1.44 599,900 1.48 1.48
09-02-05 1.54 1.58 1.48 172,500 1.54 1.54
09-02-04 1.44 1.58 1.44 47,500 1.56 1.56
Date Open High Low Vol Cls adjCls
09-02-03 1.56 1.64 1.46 491,500 1.49 1.49
09-02-02 1.62 1.65 1.49 198,600 1.55 1.55
09-01-30 1.76 1.77 1.64 151,600 1.64 1.64
09-01-29 1.96 1.96 1.75 124,200 1.75 1.75
09-01-28 1.96 2.00 1.69 215,200 2.00 2.00
09-01-27 1.68 1.95 1.68 192,900 1.92 1.92
09-01-26 1.86 1.99 1.73 128,800 1.89 1.89
09-01-23 1.61 1.86 1.61 213,100 1.82 1.82
09-01-22 1.76 1.80 1.55 112,900 1.67 1.67
Date Open High Low Vol Cls adjCls
09-01-21 1.55 1.82 1.52 97,600 1.81 1.81
09-01-20 1.82 1.82 1.55 75,900 1.55 1.55
09-01-16 1.88 1.89 1.79 88,600 1.86 1.86
09-01-15 1.90 1.93 1.67 92,600 1.85 1.85
09-01-14 2.08 2.16 1.90 65,000 1.90 1.90
09-01-13 2.06 2.16 1.98 91,300 2.13 2.13
09-01-12 2.44 2.50 2.05 96,500 2.06 2.06
09-01-09 2.92 2.96 2.43 130,400 2.43 2.43
09-01-08 2.16 2.89 2.16 102,000 2.89 2.89
Date Open High Low Vol Cls adjCls
09-01-07 2.35 2.35 2.14 81,000 2.17 2.17
09-01-06 2.25 2.49 2.25 113,000 2.40 2.40
09-01-05 2.11 2.28 1.98 46,700 2.23 2.23
09-01-02 2.16 2.16 2.06 342,600 2.10 2.10
08-12-31 1.98 2.24 1.94 237,900 2.16 2.16
08-12-30 1.95 1.97 1.94 123,800 1.97 1.97
08-12-29 1.94 2.00 1.94 98,400 1.95 1.95
08-12-26 1.91 1.97 1.89 40,700 1.94 1.94
08-12-24 1.79 1.90 1.79 17,400 1.90 1.90
Date Open High Low Vol Cls adjCls
08-12-23 1.85 1.90 1.81 131,400 1.82 1.82
08-12-22 1.87 1.88 1.70 153,500 1.86 1.86
08-12-19 1.65 1.90 1.62 273,200 1.86 1.86
08-12-18 1.76 1.90 1.71 132,700 1.72 1.72
08-12-17 1.79 1.85 1.72 141,000 1.81 1.81
08-12-16 1.69 1.88 1.62 104,400 1.87 1.87
08-12-15 1.68 1.70 1.64 126,800 1.65 1.65
08-12-12 1.50 1.69 1.45 148,000 1.67 1.67
08-12-11 1.71 1.71 1.51 78,000 1.51 1.51
Date Open High Low Vol Cls adjCls
08-12-10 1.65 1.75 1.61 123,100 1.74 1.74
08-12-09 1.60 1.99 1.57 200,200 1.68 1.68
08-12-08 1.51 1.69 1.34 237,400 1.64 1.64
08-12-05 1.35 1.56 1.30 198,000 1.48 1.48
08-12-04 1.60 1.60 1.31 231,600 1.36 1.36
08-12-03 1.29 1.42 1.29 375,700 1.38 1.38
08-12-02 1.50 1.83 1.34 266,800 1.40 1.40
08-12-01 1.73 1.76 1.42 136,500 1.43 1.43
08-11-28 1.90 1.93 1.76 31,900 1.85 1.85
Date Open High Low Vol Cls adjCls
08-11-26 1.68 1.99 1.66 345,400 1.94 1.94
08-11-25 1.87 1.88 1.75 182,200 1.80 1.80
08-11-24 1.96 2.00 1.76 136,800 1.84 1.84
08-11-21 1.74 1.94 1.71 177,600 1.92 1.92
08-11-20 1.87 1.91 1.71 129,800 1.71 1.71
08-11-19 2.08 2.14 1.87 148,900 1.88 1.88
08-11-18 2.30 2.31 2.05 106,100 2.08 2.08
08-11-17 2.42 2.42 2.27 55,400 2.27 2.27
08-11-14 2.73 2.73 2.44 77,200 2.44 2.44
Date Open High Low Vol Cls adjCls
08-11-13 2.41 2.84 2.19 152,100 2.79 2.79
08-11-12 2.66 2.73 2.40 84,500 2.40 2.40
08-11-11 2.62 2.85 2.59 157,500 2.70 2.70
08-11-10 2.97 3.45 2.47 570,100 2.56 2.56
08-11-07 3.02 3.06 2.75 152,100 2.81 2.81
08-11-06 2.97 2.97 2.70 126,000 2.80 2.80
08-11-05 2.99 3.21 2.90 113,800 2.92 2.92
08-11-04 3.19 3.19 3.01 77,300 3.04 3.04
08-11-03 3.00 3.20 2.85 100,100 3.05 3.05
Date Open High Low Vol Cls adjCls
08-10-31 2.96 3.21 2.95 195,700 3.00 3.00
08-10-30 2.95 3.00 2.85 148,100 3.00 3.00
08-10-29 2.93 2.93 2.66 244,600 2.83 2.83
08-10-28 2.89 2.91 2.65 159,300 2.91 2.91
08-10-27 2.98 3.06 2.74 121,200 2.74 2.74
08-10-24 2.81 3.10 2.81 72,000 3.02 3.02
08-10-23 3.02 3.13 2.94 58,600 3.03 3.03
08-10-22 3.24 3.29 3.02 105,300 3.02 3.02
08-10-21 3.42 3.46 3.27 62,700 3.27 3.27
Date Open High Low Vol Cls adjCls
08-10-20 3.40 3.60 3.19 85,000 3.50 3.50
08-10-17 3.32 4.00 3.17 458,000 3.34 3.34
08-10-16 2.97 3.46 2.81 105,000 3.44 3.44
08-10-15 3.35 3.68 2.95 120,800 2.95 2.95
08-10-14 4.00 4.03 3.28 107,700 3.38 3.38
08-10-13 3.52 4.06 3.52 80,300 3.85 3.85
08-10-10 2.90 3.59 2.90 251,200 3.30 3.30
08-10-09 3.37 3.82 3.04 205,400 3.04 3.04
08-10-08 3.21 3.37 2.77 501,900 3.28 3.28
Date Open High Low Vol Cls adjCls
08-10-07 3.78 4.03 3.30 153,600 3.30 3.30
08-10-06 3.95 3.95 2.69 236,500 3.74 3.74
08-10-03 4.22 4.29 3.90 455,500 3.96 3.96
08-10-02 4.93 5.00 4.30 597,800 4.33 4.33
08-10-01 4.88 5.14 4.61 121,500 4.95 4.95
08-09-30 4.62 4.93 4.40 165,300 4.93 4.93
08-09-29 5.08 5.18 4.20 198,200 4.62 4.62
08-09-26 4.94 5.30 4.87 154,500 5.19 5.19
08-09-25 5.16 5.30 4.87 57,900 5.07 5.07
Date Open High Low Vol Cls adjCls
08-09-24 4.95 5.24 4.94 60,700 5.11 5.11
08-09-23 4.83 5.37 4.83 108,800 4.94 4.94
08-09-22 5.35 5.50 4.81 188,400 4.81 4.81
08-09-19 5.09 5.54 5.08 764,900 5.40 5.40
08-09-18 4.80 5.05 4.55 658,100 5.00 5.00
08-09-17 4.86 4.94 4.45 603,800 4.70 4.70
08-09-16 4.68 4.94 4.47 1,201,500 4.94 4.94
08-09-15 4.82 4.90 4.50 111,800 4.71 4.71
08-09-12 4.92 5.15 4.85 208,400 4.86 4.86
Date Open High Low Vol Cls adjCls
08-09-11 5.03 5.03 4.75 155,900 4.97 4.97
08-09-10 5.11 5.21 4.85 138,800 5.13 5.13
08-09-09 5.39 5.41 5.00 170,000 5.01 5.01
08-09-08 5.67 5.67 5.36 113,400 5.38 5.38
08-09-05 5.72 5.75 5.51 103,600 5.56 5.56
08-09-04 5.73 5.80 5.71 138,600 5.75 5.75
08-09-03 5.80 5.80 5.70 31,100 5.76 5.76
08-09-02 5.87 5.99 5.63 84,700 5.80 5.80
08-08-29 5.89 5.92 5.66 74,700 5.76 5.76
Date Open High Low Vol Cls adjCls
08-08-28 5.61 5.99 5.50 100,700 5.92 5.92
08-08-27 5.65 5.75 5.58 47,800 5.60 5.60
08-08-26 5.73 5.77 5.54 50,900 5.63 5.63
08-08-25 5.99 5.99 5.55 53,600 5.75 5.75
08-08-22 5.81 5.98 5.73 42,200 5.96 5.96
08-08-21 5.74 5.90 5.72 37,700 5.78 5.78
08-08-20 5.75 5.88 5.69 33,600 5.79 5.79
08-08-19 5.78 5.85 5.55 109,900 5.72 5.72
08-08-18 5.93 5.94 5.77 78,400 5.84 5.84
Date Open High Low Vol Cls adjCls
08-08-15 6.14 6.15 5.77 119,100 5.93 5.93
08-08-14 5.95 5.99 5.84 108,900 5.90 5.90
08-08-13 6.12 6.17 5.95 161,100 6.02 6.02
08-08-12 6.27 6.27 5.96 107,200 6.12 6.12
08-08-11 6.86 6.86 5.33 299,800 6.20 6.20
08-08-08 6.86 6.86 6.49 102,300 6.75 6.75
08-08-07 6.62 6.86 6.59 138,500 6.81 6.81
08-08-06 6.70 6.80 6.52 98,700 6.67 6.67
08-08-05 6.42 6.80 6.29 102,000 6.80 6.80
Date Open High Low Vol Cls adjCls
08-08-04 6.74 6.74 6.31 73,400 6.34 6.34
08-08-01 6.64 6.77 6.42 65,900 6.76 6.76
08-07-31 6.14 6.65 6.13 86,200 6.65 6.65
08-07-30 6.25 6.46 6.14 73,800 6.24 6.24
08-07-29 6.35 6.42 6.25 132,000 6.28 6.28
08-07-28 6.46 6.46 6.25 49,200 6.32 6.32
08-07-25 6.45 6.55 6.32 75,900 6.50 6.50
08-07-24 6.49 6.50 6.33 96,100 6.39 6.39
08-07-23 6.40 6.50 6.29 99,200 6.48 6.48
Date Open High Low Vol Cls adjCls
08-07-22 6.37 6.49 6.30 125,600 6.40 6.40
08-07-21 6.29 6.47 6.14 173,600 6.42 6.42
08-07-18 6.35 6.36 6.19 124,500 6.25 6.25
08-07-17 6.36 6.39 6.20 64,100 6.34 6.34
08-07-16 6.08 6.48 5.91 162,700 6.32 6.32
08-07-15 5.93 6.26 5.79 139,300 6.14 6.14
08-07-14 6.08 6.19 5.77 82,700 6.06 6.06
08-07-11 5.64 6.01 5.45 101,200 6.00 6.00
08-07-10 5.96 5.96 5.42 249,300 5.70 5.70
Date Open High Low Vol Cls adjCls
08-07-09 6.07 6.16 5.96 148,300 5.96 5.96
08-07-08 5.99 6.09 5.88 217,700 6.08 6.08
08-07-07 6.04 6.12 5.77 167,800 5.97 5.97
08-07-03 6.27 6.27 5.85 137,900 5.97 5.97
08-07-02 5.59 6.52 5.58 256,600 6.25 6.25
08-07-01 5.65 5.69 5.36 165,000 5.57 5.57
08-06-30 5.65 5.88 5.65 178,500 5.70 5.70
08-06-27 5.59 5.73 5.45 688,700 5.65 5.65
08-06-26 6.21 6.27 5.60 163,600 5.73 5.73
Date Open High Low Vol Cls adjCls
08-06-25 5.97 6.35 5.90 103,300 6.29 6.29
08-06-24 6.03 6.10 5.82 73,200 5.93 5.93
08-06-23 6.32 6.32 6.08 123,400 6.09 6.09
08-06-20 6.41 6.58 6.29 242,300 6.30 6.30
08-06-19 6.08 6.70 6.08 250,800 6.49 6.49
08-06-18 5.99 6.15 5.97 114,000 6.08 6.08
08-06-17 6.02 6.06 6.00 37,900 6.03 6.03
08-06-16 5.93 6.06 5.73 66,300 6.02 6.02
08-06-13 5.74 5.95 5.70 45,600 5.95 5.95
Date Open High Low Vol Cls adjCls
08-06-12 5.65 5.92 5.65 47,000 5.66 5.66
08-06-11 5.80 5.86 5.59 58,200 5.59 5.59
08-06-10 5.75 5.93 5.65 58,700 5.80 5.80
08-06-09 6.04 6.04 5.76 114,400 5.79 5.79
08-06-06 6.12 6.20 5.99 365,700 6.06 6.06
08-06-05 6.18 6.25 6.06 552,700 6.17 6.17
08-06-04 6.07 6.25 5.99 236,400 6.18 6.18
08-06-03 6.09 6.23 6.03 245,200 6.08 6.08
08-06-02 6.20 6.20 5.87 131,700 6.07 6.07
Date Open High Low Vol Cls adjCls
08-05-30 6.25 6.36 6.14 169,100 6.19 6.19
08-05-29 6.16 6.43 6.13 143,700 6.23 6.23
08-05-28 6.05 6.48 6.03 104,800 6.18 6.18
08-05-27 5.86 6.05 5.85 104,800 6.05 6.05
08-05-23 5.95 5.98 5.75 31,300 5.88 5.88
08-05-22 6.15 6.15 5.80 118,500 5.95 5.95
08-05-21 6.15 6.15 6.05 87,800 6.13 6.13
08-05-20 6.26 6.40 6.11 104,900 6.13 6.13
08-05-19 6.66 6.73 6.25 132,800 6.31 6.31
Date Open High Low Vol Cls adjCls
08-05-16 6.45 6.73 6.21 111,500 6.68 6.68
08-05-15 6.48 6.87 6.34 391,400 6.37 6.37
08-05-14 6.18 6.47 5.85 191,500 6.42 6.42
08-05-13 5.49 6.21 5.25 231,900 6.19 6.19
08-05-12 5.33 5.55 5.29 126,000 5.49 5.49
08-05-09 5.36 5.50 5.30 118,600 5.33 5.33
08-05-08 5.48 5.60 5.46 89,300 5.53 5.53
08-05-07 5.84 5.91 5.41 66,800 5.46 5.46
08-05-06 5.83 5.86 5.59 72,300 5.79 5.79
Date Open High Low Vol Cls adjCls
08-05-05 5.86 6.06 5.53 113,900 5.88 5.88
08-05-02 6.15 6.21 5.85 152,100 5.91 5.91
08-05-01 5.90 6.30 5.90 66,100 6.11 6.11
08-04-30 6.15 6.21 5.76 83,300 5.89 5.89
08-04-29 6.18 6.30 6.04 75,300 6.12 6.12
08-04-28 5.85 6.50 5.74 184,200 6.17 6.17
08-04-25 5.82 6.09 5.49 152,200 5.88 5.88
08-04-24 5.61 6.00 5.47 76,500 5.81 5.81
08-04-23 5.50 5.67 5.32 44,200 5.64 5.64
Date Open High Low Vol Cls adjCls
08-04-22 5.69 5.69 5.26 71,500 5.47 5.47
08-04-21 5.41 5.84 5.40 89,700 5.73 5.73
08-04-18 5.20 5.63 5.18 304,900 5.46 5.46
08-04-17 5.49 5.66 5.12 90,700 5.17 5.17
08-04-16 5.21 5.79 5.21 145,400 5.45 5.45
08-04-15 5.20 5.32 5.14 125,200 5.16 5.16
08-04-14 5.36 5.50 5.09 117,200 5.20 5.20
08-04-11 5.25 5.50 5.25 102,400 5.30 5.30
08-04-10 5.29 5.44 5.23 189,600 5.38 5.38
Date Open High Low Vol Cls adjCls
08-04-09 5.31 5.49 5.25 127,900 5.31 5.31
08-04-08 5.20 5.31 5.13 141,800 5.31 5.31
08-04-07 4.91 5.31 4.86 167,100 5.25 5.25
08-04-04 4.95 5.03 4.75 192,100 4.89 4.89
08-04-03 4.93 5.17 4.70 220,600 4.94 4.94
08-04-02 5.11 5.40 4.90 292,000 4.97 4.97
08-04-01 5.20 5.20 4.96 321,600 5.00 5.00
08-03-31 5.16 5.17 4.95 189,100 4.96 4.96
08-03-28 5.26 5.33 5.10 85,200 5.13 5.13
Date Open High Low Vol Cls adjCls
08-03-27 5.27 5.42 5.19 109,000 5.28 5.28
08-03-26 5.36 5.49 5.26 124,700 5.36 5.36
08-03-25 5.45 5.45 5.26 115,900 5.41 5.41
08-03-24 5.47 5.47 5.18 214,700 5.43 5.43
08-03-20 5.30 5.50 4.93 528,400 5.39 5.39
08-03-19 4.97 5.29 4.92 156,100 5.07 5.07
08-03-18 4.84 5.00 4.73 148,700 4.92 4.92
08-03-17 4.87 5.13 4.71 124,600 4.80 4.80
08-03-14 5.25 5.27 4.98 133,000 4.99 4.99
Date Open High Low Vol Cls adjCls
08-03-13 4.91 5.33 4.75 124,300 5.19 5.19
08-03-12 5.54 5.60 5.04 243,200 5.10 5.10
08-03-11 4.99 5.84 4.73 256,500 5.50 5.50
08-03-10 4.55 4.95 4.55 221,400 4.82 4.82
08-03-07 4.75 4.87 4.49 222,000 4.60 4.60
08-03-06 5.00 5.13 4.77 92,200 4.81 4.81
08-03-05 5.58 5.58 4.90 224,800 5.02 5.02
08-03-04 5.31 5.53 5.25 154,200 5.53 5.53
08-03-03 5.69 5.86 5.28 199,400 5.43 5.43
Date Open High Low Vol Cls adjCls
08-02-29 5.72 5.97 5.67 110,800 5.70 5.70
08-02-28 6.03 6.08 5.74 87,100 5.80 5.80
08-02-27 5.99 6.37 5.93 145,400 6.09 6.09
08-02-26 5.65 6.09 5.50 198,700 6.06 6.06
08-02-25 5.59 5.72 5.59 179,200 5.70 5.70
08-02-22 5.65 5.69 5.50 207,700 5.61 5.61
08-02-21 5.72 5.75 5.64 102,900 5.64 5.64
08-02-20 5.69 5.74 5.42 108,800 5.70 5.70
08-02-19 5.75 5.86 5.68 70,200 5.75 5.75
Date Open High Low Vol Cls adjCls
08-02-15 5.71 5.80 5.66 77,000 5.72 5.72
08-02-14 5.70 6.18 5.68 121,600 5.75 5.75
08-02-13 5.52 5.68 5.37 138,600 5.66 5.66
08-02-12 5.35 5.73 5.35 128,600 5.46 5.46
08-02-11 5.46 5.66 5.06 154,000 5.31 5.31
08-02-08 5.73 5.80 5.60 148,300 5.71 5.71
08-02-07 5.69 5.77 5.44 181,500 5.77 5.77
08-02-06 5.14 5.94 5.03 252,700 5.71 5.71
08-02-05 4.70 5.19 4.62 224,200 5.09 5.09
Date Open High Low Vol Cls adjCls
08-02-04 4.91 4.91 4.75 175,100 4.82 4.82
08-02-01 4.99 5.10 4.65 206,900 4.89 4.89
08-01-31 4.45 5.20 4.45 233,100 4.96 4.96
08-01-30 4.70 4.77 4.51 158,100 4.52 4.52
08-01-29 4.85 4.85 4.61 146,500 4.72 4.72
08-01-28 4.95 5.23 4.77 94,600 4.83 4.83
08-01-25 5.12 5.23 4.87 71,200 4.95 4.95
08-01-24 5.49 5.49 4.84 189,100 5.06 5.06
08-01-23 4.41 5.84 4.24 459,900 5.49 5.49
Date Open High Low Vol Cls adjCls
08-01-22 4.44 4.64 4.18 104,600 4.52 4.52
08-01-18 4.79 4.87 4.18 330,100 4.62 4.62
08-01-17 5.01 5.16 4.70 145,800 4.78 4.78
08-01-16 4.83 5.17 4.83 121,700 5.00 5.00
08-01-15 4.91 4.95 4.43 278,700 4.90 4.90
08-01-14 4.41 5.23 4.41 457,100 5.01 5.01
08-01-11 4.90 4.92 4.25 304,700 4.40 4.40
08-01-10 4.37 4.97 4.31 338,100 4.92 4.92
08-01-09 4.59 4.68 4.35 606,200 4.41 4.41
Date Open High Low Vol Cls adjCls
08-01-08 4.82 5.12 4.57 800,000 4.61 4.61
08-01-07 5.50 5.74 4.86 2,407,900 4.90 4.90
08-01-04 6.15 6.22 5.75 470,800 5.78 5.78
08-01-03 6.32 6.32 6.13 313,400 6.22 6.22
08-01-02 6.28 6.38 6.17 344,100 6.29 6.29
07-12-31 6.25 6.34 6.21 626,200 6.29 6.29
07-12-28 6.38 6.40 6.25 244,800 6.25 6.25
07-12-27 6.40 6.41 6.26 276,100 6.28 6.28
07-12-26 6.32 6.45 6.23 280,000 6.40 6.40
Date Open High Low Vol Cls adjCls
07-12-24 6.43 6.48 6.32 120,500 6.40 6.40
07-12-21 6.46 6.50 6.31 726,500 6.40 6.40
07-12-20 6.49 6.52 6.25 688,100 6.40 6.40
07-12-19 6.60 6.61 6.40 538,400 6.41 6.41
07-12-18 6.57 6.66 6.46 488,500 6.54 6.54
07-12-17 6.64 6.71 6.47 351,200 6.50 6.50
07-12-14 6.39 6.72 6.39 341,800 6.67 6.67
07-12-13 6.92 7.10 6.36 1,961,500 6.49 6.49
07-12-12 7.14 7.20 6.94 241,400 6.99 6.99
Date Open High Low Vol Cls adjCls
07-12-11 7.17 7.20 6.94 243,300 6.94 6.94
07-12-10 7.46 7.50 7.00 506,600 7.12 7.12
07-12-07 7.55 7.55 7.28 1,228,800 7.37 7.37
07-12-06 7.43 7.56 7.36 182,500 7.55 7.55
07-12-05 7.52 7.56 7.34 111,500 7.46 7.46
07-12-04 7.36 7.53 7.22 173,700 7.38 7.38
07-12-03 7.82 7.85 7.39 229,400 7.44 7.44
07-11-30 7.43 7.87 7.40 265,600 7.79 7.79
07-11-29 6.73 7.43 6.73 251,000 7.31 7.31
Date Open High Low Vol Cls adjCls
07-11-28 6.59 6.90 6.42 434,300 6.77 6.77
07-11-27 6.47 6.62 6.27 256,200 6.51 6.51
07-11-26 6.69 6.78 6.39 252,700 6.44 6.44
07-11-23 6.45 6.78 6.39 88,600 6.71 6.71
07-11-21 6.42 6.54 6.35 185,500 6.45 6.45
07-11-20 6.52 6.80 6.14 184,500 6.44 6.44
07-11-19 6.57 6.62 6.38 211,400 6.53 6.53
07-11-16 6.52 7.00 6.50 786,600 6.65 6.65
07-11-15 6.54 6.87 6.38 299,200 6.50 6.50
Date Open High Low Vol Cls adjCls
07-11-14 6.40 7.34 6.40 720,200 6.52 6.52
07-11-13 6.19 6.84 6.19 1,065,300 6.38 6.38
07-11-12 6.50 6.50 5.99 564,000 6.02 6.02
07-11-09 7.01 7.09 6.28 794,000 6.41 6.41
07-11-08 7.58 7.64 7.00 301,900 7.11 7.11
07-11-07 8.07 8.12 7.19 448,900 7.48 7.48
07-11-06 8.16 8.23 8.04 251,900 8.18 8.18
07-11-05 8.06 8.24 8.00 206,800 8.17 8.17
07-11-02 8.05 8.24 7.96 285,100 8.20 8.20
Date Open High Low Vol Cls adjCls
07-11-01 8.16 8.33 7.95 334,200 7.98 7.98
07-10-31 8.10 8.37 8.05 326,900 8.25 8.25
07-10-30 8.10 8.20 8.05 279,300 8.10 8.10
07-10-29 7.96 8.15 7.81 297,900 8.11 8.11
07-10-26 7.26 7.91 7.25 218,700 7.89 7.89
07-10-25 7.44 7.69 7.10 203,300 7.17 7.17
07-10-24 7.70 7.72 7.38 220,300 7.40 7.40
07-10-23 7.75 7.88 7.65 152,900 7.71 7.71
07-10-22 7.66 7.82 7.59 164,400 7.71 7.71
Date Open High Low Vol Cls adjCls
07-10-19 8.10 8.19 7.69 186,400 7.71 7.71
07-10-18 8.13 8.20 8.04 119,700 8.10 8.10
07-10-17 8.30 8.34 8.05 109,600 8.16 8.16
07-10-16 8.14 8.34 8.09 128,200 8.18 8.18
07-10-15 8.47 8.47 8.08 198,300 8.18 8.18
07-10-12 8.34 9.46 8.13 545,000 8.40 8.40
07-10-11 8.75 8.94 8.15 201,200 8.31 8.31
07-10-10 8.53 8.86 8.46 356,200 8.66 8.66
07-10-09 8.30 8.77 8.14 340,000 8.51 8.51
Date Open High Low Vol Cls adjCls
07-10-08 8.35 8.39 8.10 285,000 8.21 8.21
07-10-05 7.93 8.70 7.82 797,500 8.31 8.31
07-10-04 8.14 8.37 7.78 937,700 7.86 7.86
07-10-03 8.11 8.24 7.87 168,500 8.10 8.10
07-10-02 7.88 8.26 7.88 433,100 8.14 8.14
07-10-01 7.50 7.94 7.50 313,500 7.88 7.88
07-09-28 7.67 7.75 7.53 273,200 7.53 7.53
07-09-27 7.50 7.95 7.30 216,900 7.69 7.69
07-09-26 7.50 7.53 7.11 195,000 7.50 7.50
Date Open High Low Vol Cls adjCls
07-09-25 7.76 7.83 7.48 267,100 7.49 7.49
07-09-24 7.97 7.99 7.76 167,400 7.87 7.87
07-09-21 7.93 8.01 7.69 419,700 7.95 7.95
07-09-20 8.31 8.31 7.77 442,100 7.86 7.86
07-09-19 8.19 8.48 8.01 208,700 8.39 8.39
07-09-18 7.80 8.14 7.72 374,700 8.12 8.12
07-09-17 7.93 7.96 7.84 189,800 7.84 7.84
07-09-14 7.91 8.02 7.87 219,100 7.94 7.94
07-09-13 8.06 8.24 7.97 428,800 8.01 8.01
Date Open High Low Vol Cls adjCls
07-09-12 8.13 8.13 7.96 469,200 8.00 8.00
07-09-11 8.13 8.21 8.06 377,600 8.10 8.10
07-09-10 8.17 8.30 7.95 231,600 8.05 8.05
07-09-07 8.33 8.33 8.03 192,600 8.13 8.13
07-09-06 8.05 8.35 8.01 259,400 8.33 8.33
07-09-05 8.19 8.26 7.99 394,900 8.05 8.05
07-09-04 8.18 8.44 7.90 247,500 8.30 8.30
07-08-31 8.93 8.93 8.09 352,400 8.09 8.09
07-08-30 8.94 9.02 8.56 332,000 8.72 8.72
Date Open High Low Vol Cls adjCls
07-08-29 8.61 9.17 8.50 417,600 9.05 9.05
07-08-28 8.45 8.80 8.39 322,900 8.54 8.54
07-08-27 8.25 8.94 8.23 310,700 8.55 8.55
07-08-24 8.05 8.30 7.92 165,400 8.28 8.28
07-08-23 8.40 8.40 8.03 206,600 8.03 8.03
07-08-22 8.07 8.39 8.00 204,400 8.38 8.38
07-08-21 8.01 8.08 7.86 346,800 7.98 7.98
07-08-20 7.91 8.10 7.80 292,000 8.00 8.00
07-08-17 8.38 8.38 7.83 410,800 7.84 7.84
Date Open High Low Vol Cls adjCls
07-08-16 7.92 8.33 7.70 883,000 8.14 8.14
07-08-15 7.56 8.21 7.56 913,500 8.00 8.00
07-08-14 9.00 9.00 7.23 3,749,200 7.86 7.86
07-08-13 12.00 12.14 11.10 415,300 11.18 11.18
07-08-10 11.48 12.07 11.45 441,700 12.01 12.01
07-08-09 13.71 13.86 11.25 1,829,700 12.02 12.02
07-08-08 15.11 16.01 13.90 699,700 14.39 14.39
07-08-07 13.75 15.19 13.72 417,700 14.98 14.98
07-08-06 13.67 14.21 13.52 432,500 13.80 13.80
Date Open High Low Vol Cls adjCls
07-08-03 14.76 14.76 13.47 343,500 13.63 13.63
07-08-02 15.18 15.18 14.55 417,100 14.74 14.74
07-08-01 15.30 15.30 14.71 395,500 15.07 15.07
07-07-31 15.43 15.65 15.15 226,400 15.34 15.34
07-07-30 14.90 15.37 14.90 160,300 15.25 15.25
07-07-27 15.28 15.73 14.12 592,500 14.91 14.91
07-07-26 15.87 15.87 14.88 330,800 15.45 15.45
07-07-25 16.16 16.31 15.85 250,100 16.05 16.05
07-07-24 16.25 16.36 16.01 285,400 16.07 16.07
Date Open High Low Vol Cls adjCls
07-07-23 16.02 16.43 15.82 153,800 16.35 16.35
07-07-20 15.96 16.12 15.67 193,700 15.95 15.95
07-07-19 16.07 16.14 15.87 155,200 16.00 16.00
07-07-18 16.33 16.35 15.56 156,000 16.15 16.15
07-07-17 16.64 16.84 16.06 154,800 16.45 16.45
07-07-16 16.84 17.13 16.50 183,100 16.67 16.67
07-07-13 16.81 16.93 16.56 141,400 16.82 16.82
07-07-12 16.45 16.95 16.16 184,600 16.78 16.78
07-07-11 16.31 16.34 16.03 113,900 16.23 16.23
Date Open High Low Vol Cls adjCls
07-07-10 16.29 16.40 16.00 208,300 16.22 16.22
07-07-09 16.28 16.72 16.03 378,300 16.45 16.45
07-07-06 15.60 16.35 15.60 538,700 16.26 16.26
07-07-05 16.24 16.24 14.75 787,300 15.62 15.62
07-07-03 16.45 16.45 15.93 387,000 16.28 16.28
07-07-02 16.49 16.79 16.24 316,600 16.50 16.50
07-06-29 16.81 16.81 16.00 305,500 16.41 16.41
07-06-28 17.13 17.13 16.58 161,900 16.76 16.76
07-06-27 16.25 17.25 16.06 282,400 17.13 17.13
Date Open High Low Vol Cls adjCls
07-06-26 16.29 17.10 16.24 362,200 16.50 16.50
07-06-25 16.32 16.73 15.99 568,500 16.19 16.19
07-06-22 16.31 17.41 16.31 2,423,400 16.41 16.41
07-06-21 15.96 16.54 15.85 188,700 16.41 16.41
07-06-20 16.15 16.21 15.89 346,000 15.96 15.96
07-06-19 16.14 16.22 15.94 424,300 16.11 16.11
07-06-18 16.20 16.55 16.00 338,100 16.09 16.09
07-06-15 16.57 17.26 15.93 1,012,700 16.20 16.20
07-06-14 15.85 16.78 15.85 1,026,200 16.40 16.40
Date Open High Low Vol Cls adjCls
07-06-13 15.20 15.98 15.15 312,000 15.89 15.89
07-06-12 15.24 15.33 14.99 219,200 15.13 15.13
07-06-11 15.70 15.91 15.21 121,800 15.38 15.38
07-06-08 14.92 15.35 14.90 214,500 15.34 15.34
07-06-07 14.75 15.07 14.65 336,400 14.92 14.92
07-06-06 15.16 15.20 14.65 624,000 14.86 14.86
07-06-05 15.53 15.75 15.10 442,200 15.18 15.18
07-06-04 15.61 16.26 15.12 513,500 15.46 15.46
07-06-01 15.52 15.90 14.96 353,300 15.39 15.39
Date Open High Low Vol Cls adjCls
07-05-31 15.10 16.05 14.74 893,900 15.90 15.90
07-05-30 13.71 15.09 13.28 615,300 14.94 14.94
07-05-29 13.50 14.00 13.13 617,500 13.92 13.92
07-05-25 12.14 14.35 12.14 2,770,100 13.84 13.84
07-05-24 12.35 12.36 11.51 370,600 11.62 11.62
07-05-23 12.30 12.56 12.22 212,500 12.39 12.39
07-05-22 12.28 12.41 12.23 157,500 12.25 12.25
07-05-21 12.26 12.40 12.18 67,100 12.32 12.32
07-05-18 12.49 12.49 11.90 69,700 12.30 12.30
Date Open High Low Vol Cls adjCls
07-05-17 12.50 12.62 12.16 66,700 12.41 12.41
07-05-16 12.43 12.52 12.05 86,800 12.50 12.50
07-05-15 12.58 12.63 12.33 139,300 12.42 12.42
07-05-14 12.33 12.85 12.33 244,700 12.61 12.61
07-05-11 12.60 12.65 12.40 229,800 12.41 12.41
07-05-10 12.88 12.89 12.14 208,400 12.50 12.50
07-05-09 12.85 13.12 12.85 48,600 12.99 12.99
07-05-08 12.78 13.18 12.67 60,700 13.01 13.01
07-05-07 13.03 13.19 12.82 80,400 12.96 12.96
Date Open High Low Vol Cls adjCls
07-05-04 13.15 13.25 13.00 128,100 13.06 13.06
07-05-03 12.70 13.25 12.65 95,400 13.07 13.07
07-05-02 12.48 12.89 12.02 119,600 12.64 12.64
07-05-01 11.66 12.73 11.55 180,100 12.20 12.20
07-04-30 12.52 12.66 11.45 161,800 11.57 11.57
07-04-27 12.93 12.94 12.54 51,100 12.80 12.80
07-04-26 13.13 13.20 12.92 78,200 13.00 13.00
07-04-25 13.17 13.17 12.80 134,600 13.00 13.00
07-04-24 13.65 13.71 13.05 138,500 13.06 13.06
Date Open High Low Vol Cls adjCls
07-04-23 13.64 13.97 13.28 53,700 13.52 13.52
07-04-20 13.62 13.75 13.07 90,600 13.73 13.73
07-04-19 13.00 13.45 12.81 46,400 13.42 13.42
07-04-18 13.28 13.42 13.01 33,300 13.02 13.02
07-04-17 13.20 13.38 13.03 20,400 13.37 13.37
07-04-16 13.56 13.56 12.44 115,300 13.22 13.22
07-04-13 13.39 13.44 12.91 21,800 13.44 13.44
07-04-12 13.14 13.74 12.70 45,800 13.44 13.44
07-04-11 13.54 13.59 12.73 200,200 13.20 13.20
Date Open High Low Vol Cls adjCls
07-04-10 13.27 13.58 12.82 43,300 13.48 13.48
07-04-09 13.71 13.95 13.57 216,900 13.62 13.62
07-04-05 13.42 13.80 13.18 33,200 13.67 13.67
07-04-04 13.28 13.53 13.13 64,800 13.50 13.50
07-04-03 13.10 13.46 12.84 84,900 13.26 13.26
07-04-02 12.80 13.05 12.56 40,300 12.89 12.89
07-03-30 12.75 12.90 12.60 64,800 12.75 12.75
07-03-29 13.10 13.10 12.60 108,000 12.70 12.70
07-03-28 12.72 13.37 12.42 76,000 12.97 12.97
Date Open High Low Vol Cls adjCls
07-03-27 12.85 12.89 12.70 16,900 12.81 12.81
07-03-26 12.95 13.01 12.65 81,500 12.92 12.92
07-03-23 13.10 13.20 12.76 37,900 13.03 13.03
07-03-22 13.55 13.55 12.91 171,800 13.15 13.15
07-03-21 12.97 13.70 12.79 165,700 13.40 13.40
07-03-20 12.29 13.03 12.23 121,200 12.80 12.80
07-03-19 11.71 12.55 11.60 357,100 12.29 12.29
07-03-16 12.03 12.21 11.56 158,300 11.79 11.79
07-03-15 12.59 12.60 11.85 384,900 12.00 12.00
Date Open High Low Vol Cls adjCls
07-03-14 12.03 12.77 12.01 69,900 12.25 12.25
07-03-13 12.00 12.72 11.96 161,600 12.12 12.12
07-03-12 12.22 12.25 12.06 80,600 12.09 12.09
07-03-09 12.27 12.50 12.05 41,300 12.16 12.16
07-03-08 12.46 12.46 12.14 552,900 12.15 12.15
07-03-07 12.26 12.49 12.15 711,100 12.27 12.27
07-03-06 12.00 12.60 12.00 160,900 12.30 12.30
07-03-05 12.39 12.54 11.81 105,000 12.00 12.00
07-03-02 12.67 12.81 12.51 100,200 12.73 12.73
Date Open High Low Vol Cls adjCls
07-03-01 12.75 12.99 12.49 70,100 12.87 12.87
07-02-28 13.00 13.19 12.75 148,500 12.88 12.88
07-02-27 13.52 13.55 12.75 150,100 13.00 13.00
07-02-26 13.95 14.23 13.71 71,300 13.81 13.81
07-02-23 13.95 14.09 13.71 76,100 13.84 13.84
07-02-22 13.46 13.97 13.30 58,500 13.97 13.97
07-02-21 13.11 13.99 13.11 158,800 13.39 13.39
07-02-20 12.99 13.40 12.75 360,900 13.15 13.15
07-02-16 12.75 13.13 12.75 336,500 12.95 12.95
Date Open High Low Vol Cls adjCls
07-02-15 13.50 13.53 12.74 145,300 12.75 12.75
07-02-14 13.58 13.94 13.08 225,700 13.21 13.21
07-02-13 12.79 13.60 11.52 263,100 13.48 13.48
07-02-12 13.00 13.00 12.83 92,100 12.83 12.83
07-02-09 12.87 13.10 12.74 147,300 12.98 12.98
07-02-08 13.10 13.37 12.69 206,900 12.90 12.90
07-02-07 13.10 13.50 13.01 222,200 13.17 13.17
07-02-06 12.67 13.23 12.67 300,400 13.10 13.10
07-02-05 11.51 12.78 11.46 208,600 12.67 12.67
Date Open High Low Vol Cls adjCls
07-02-02 11.85 12.20 11.28 297,900 11.58 11.58
07-02-01 12.00 12.10 11.32 467,200 11.57 11.57
07-01-31 12.40 12.44 11.66 804,000 12.11 12.11
07-01-30 13.00 13.19 12.06 389,800 12.47 12.47
07-01-29 12.25 13.38 12.25 620,200 12.99 12.99
07-01-26 11.21 12.42 11.21 475,500 12.15 12.15
07-01-25 11.00 11.55 10.92 351,100 11.33 11.33
07-01-24 10.50 11.00 10.50 285,300 11.00 11.00
07-01-23 10.15 10.62 10.15 133,000 10.62 10.62
Date Open High Low Vol Cls adjCls
07-01-22 10.20 10.93 10.12 392,600 10.48 10.48
07-01-19 9.56 10.28 9.46 183,700 10.11 10.11
07-01-18 9.85 9.85 9.56 202,700 9.61 9.61
07-01-17 9.41 9.90 9.33 88,000 9.66 9.66
07-01-16 9.57 9.59 9.26 212,100 9.43 9.43
07-01-12 9.57 9.78 9.28 144,500 9.55 9.55
07-01-11 9.80 9.90 9.26 205,800 9.50 9.50
07-01-10 9.37 9.51 9.15 108,200 9.26 9.26
07-01-09 9.55 9.60 9.32 122,200 9.47 9.47
Date Open High Low Vol Cls adjCls
07-01-08 9.38 9.90 9.35 222,300 9.49 9.49
07-01-05 9.39 9.49 9.10 121,400 9.43 9.43
07-01-04 9.01 9.70 8.76 158,300 9.49 9.49
07-01-03 8.80 9.26 8.80 155,600 9.00 9.00
06-12-29 8.69 9.43 8.69 154,600 8.82 8.82
06-12-28 8.83 8.84 8.14 103,500 8.75 8.75
06-12-27 9.01 9.01 8.50 131,400 8.79 8.79
06-12-26 8.85 9.09 8.75 65,500 8.92 8.92
06-12-22 9.34 9.34 8.81 181,200 8.98 8.98
Date Open High Low Vol Cls adjCls
06-12-21 9.33 9.73 8.68 316,500 9.34 9.34
06-12-20 8.51 9.45 8.51 431,400 8.96 8.96
06-12-19 7.77 8.44 7.75 192,400 8.36 8.36
06-12-18 7.92 8.09 7.75 144,800 7.88 7.88
06-12-15 8.00 8.07 8.00 576,000 8.01 8.01
06-12-14 8.10 8.26 7.85 234,000 8.00 8.00
06-12-13 7.82 8.15 7.37 523,300 8.05 8.05
06-12-12 7.90 7.95 7.37 195,000 7.63 7.63
06-12-11 7.71 8.15 7.70 118,100 7.77 7.77
Date Open High Low Vol Cls adjCls
06-12-08 7.70 8.20 7.70 240,400 8.02 8.02
06-12-07 8.00 8.00 7.59 106,700 7.80 7.80
06-12-06 7.61 7.90 7.50 113,000 7.90 7.90
06-12-05 7.90 7.97 7.53 89,600 7.90 7.90
06-12-04 7.95 8.00 7.75 181,300 7.95 7.95
06-12-01 7.31 7.94 7.31 130,400 7.74 7.74
06-11-30 7.65 7.85 7.21 96,500 7.39 7.39
06-11-29 7.17 7.86 7.15 75,400 7.58 7.58
06-11-28 7.69 7.70 7.25 163,100 7.35 7.35
Date Open High Low Vol Cls adjCls
06-11-27 7.80 7.85 7.40 139,000 7.50 7.50
06-11-24 7.70 7.90 7.70 15,500 7.90 7.90
06-11-22 7.87 7.98 7.71 69,800 7.84 7.84
06-11-21 8.57 8.60 7.85 223,200 7.93 7.93
06-11-20 7.67 8.49 7.65 434,100 8.49 8.49
06-11-17 7.50 7.70 7.29 553,300 7.65 7.65
06-11-16 7.51 7.69 7.44 136,400 7.60 7.60
06-11-15 7.03 7.70 7.03 170,600 7.70 7.70
06-11-14 7.37 7.50 7.05 243,200 7.05 7.05
Date Open High Low Vol Cls adjCls
06-11-13 7.70 7.93 7.18 334,000 7.49 7.49
06-11-10 7.94 7.98 7.66 225,700 7.75 7.75
06-11-09 8.00 8.09 7.75 263,500 7.94 7.94
06-11-08 8.00 8.04 7.68 296,900 7.95 7.95
06-11-07 7.30 7.73 7.24 321,000 7.64 7.64
06-11-06 7.38 8.20 7.10 924,500 7.49 7.49