Pain Therapeutics Inc. (PTIE)

1.89
+0.13 (+7.39%)
Exchange
NMS
Day Range
1.74 - 1.92
52 Week Range
1.60 - 4.50
Open
1.74
Avg. Vol
926,627
Market Cap
86.48M
Short ratio
2.00
PE ratio
PEG Ratio
-0.06
Earnings Share
-0.26

Pain Therapeutics Inc. (PTIE) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 1.74 1.92 1.74 238,900 1.89 1.89
15-07-30 1.75 1.77 1.72 163,800 1.76 1.76
15-07-29 1.72 1.88 1.72 175,400 1.75 1.75
15-07-28 1.69 1.75 1.69 116,000 1.75 1.75
15-07-27 1.72 1.77 1.67 116,900 1.74 1.74
15-07-24 1.71 1.76 1.71 116,800 1.72 1.72
15-07-23 1.74 1.74 1.70 121,300 1.72 1.72
15-07-22 1.71 1.73 1.67 100,900 1.72 1.72
15-07-21 1.72 1.74 1.68 98,800 1.71 1.71
Date Open High Low Vol Cls adjCls
15-07-20 1.74 1.74 1.67 308,600 1.71 1.71
15-07-17 1.69 1.83 1.69 313,600 1.73 1.73
15-07-16 1.70 1.74 1.70 80,500 1.72 1.72
15-07-15 1.76 1.79 1.69 183,400 1.70 1.70
15-07-14 1.71 1.83 1.68 176,700 1.75 1.75
15-07-13 1.72 1.73 1.69 160,000 1.70 1.70
15-07-10 1.72 1.75 1.67 167,100 1.70 1.70
15-07-09 1.69 1.73 1.68 113,500 1.70 1.70
15-07-08 1.70 1.70 1.65 184,400 1.69 1.69
Date Open High Low Vol Cls adjCls
15-07-07 1.70 1.73 1.67 299,800 1.71 1.71
15-07-06 1.69 1.72 1.64 212,500 1.70 1.70
15-07-02 1.77 1.77 1.64 201,300 1.69 1.69
15-07-01 1.73 1.82 1.72 320,400 1.75 1.75
15-06-30 1.65 1.74 1.60 413,200 1.73 1.73
15-06-29 1.78 1.78 1.64 698,800 1.65 1.65
15-06-26 1.82 1.86 1.76 3,490,000 1.77 1.77
15-06-25 1.85 1.87 1.81 290,300 1.83 1.83
15-06-24 1.89 1.95 1.82 270,600 1.85 1.85
Date Open High Low Vol Cls adjCls
15-06-23 1.78 1.90 1.75 369,700 1.89 1.89
15-06-22 1.78 1.85 1.77 271,100 1.80 1.80
15-06-19 1.81 1.83 1.74 573,800 1.77 1.77
15-06-18 1.82 1.85 1.76 398,100 1.79 1.79
15-06-17 1.82 1.85 1.80 330,000 1.80 1.80
15-06-16 1.86 1.86 1.81 162,700 1.81 1.81
15-06-15 1.85 1.89 1.81 283,100 1.85 1.85
15-06-12 1.85 1.86 1.80 283,700 1.84 1.84
15-06-11 1.87 1.89 1.84 217,900 1.87 1.87
Date Open High Low Vol Cls adjCls
15-06-10 1.88 1.90 1.86 235,500 1.88 1.88
15-06-09 1.96 1.97 1.85 677,300 1.89 1.89
15-06-08 2.05 2.07 1.95 354,200 1.96 1.96
15-06-05 2.02 2.06 1.97 286,500 2.03 2.03
15-06-04 2.04 2.09 2.00 422,200 2.01 2.01
15-06-03 1.96 2.11 1.96 829,000 2.06 2.06
15-06-02 1.97 2.05 1.93 595,700 1.94 1.94
15-06-01 2.01 2.04 1.94 370,000 1.95 1.95
15-05-29 2.02 2.07 1.95 417,400 1.97 1.97
Date Open High Low Vol Cls adjCls
15-05-28 1.97 2.06 1.94 589,400 2.02 2.02
15-05-27 1.99 2.03 1.91 884,700 1.97 1.97
15-05-26 2.06 2.11 1.95 987,800 2.00 2.00
15-05-22 2.01 2.13 2.00 565,200 2.04 2.04
15-05-21 2.09 2.10 2.03 799,300 2.03 2.03
15-05-20 2.19 2.25 2.04 1,126,100 2.11 2.11
15-05-19 2.05 2.29 2.04 1,373,400 2.17 2.17
15-05-18 2.18 2.27 2.06 1,037,300 2.08 2.08
15-05-15 2.23 2.31 2.17 1,152,900 2.20 2.20
Date Open High Low Vol Cls adjCls
15-05-14 2.47 2.47 2.20 4,778,400 2.23 2.23
15-05-13 2.85 2.93 2.42 5,449,000 2.45 2.45
15-05-12 2.50 3.65 2.44 21,071,400 2.62 2.62
15-05-11 1.97 1.98 1.93 81,000 1.94 1.94
15-05-08 1.97 1.97 1.95 86,000 1.97 1.97
15-05-07 1.95 1.98 1.94 83,500 1.96 1.96
15-05-06 1.95 1.99 1.95 95,800 1.97 1.97
15-05-05 2.00 2.03 1.92 142,600 1.96 1.96
15-05-04 2.05 2.06 1.97 121,100 2.00 2.00
Date Open High Low Vol Cls adjCls
15-05-01 2.04 2.07 1.98 109,500 2.06 2.06
15-04-30 2.09 2.10 2.04 137,300 2.04 2.04
15-04-29 2.11 2.12 2.11 110,700 2.11 2.11
15-04-28 2.02 2.13 2.00 163,600 2.12 2.12
15-04-27 2.10 2.10 1.93 237,400 2.07 2.07
15-04-24 2.01 2.11 2.01 313,900 2.10 2.10
15-04-23 1.85 2.03 1.84 340,300 2.01 2.01
15-04-22 1.85 1.89 1.84 214,300 1.85 1.85
15-04-21 1.90 1.90 1.82 153,400 1.84 1.84
Date Open High Low Vol Cls adjCls
15-04-20 1.89 1.90 1.82 91,700 1.87 1.87
15-04-17 1.86 1.88 1.82 80,900 1.86 1.86
15-04-16 1.89 1.90 1.87 116,100 1.89 1.89
15-04-15 1.87 1.95 1.86 171,800 1.90 1.90
15-04-14 1.89 1.89 1.83 218,600 1.88 1.88
15-04-13 1.87 1.90 1.85 151,900 1.89 1.89
15-04-10 1.88 1.90 1.86 114,800 1.89 1.89
15-04-09 1.88 1.91 1.86 172,900 1.87 1.87
15-04-08 1.89 1.91 1.85 94,700 1.89 1.89
Date Open High Low Vol Cls adjCls
15-04-07 1.87 1.92 1.86 225,900 1.90 1.90
15-04-06 1.86 1.89 1.84 169,500 1.88 1.88
15-04-02 1.86 1.90 1.84 137,100 1.88 1.88
15-04-01 1.89 1.92 1.82 122,200 1.85 1.85
15-03-31 1.88 1.95 1.87 60,200 1.89 1.89
15-03-30 1.82 1.97 1.81 193,800 1.87 1.87
15-03-27 1.88 1.88 1.79 107,700 1.82 1.82
15-03-26 1.85 1.89 1.85 58,000 1.86 1.86
15-03-25 1.85 1.88 1.83 96,900 1.85 1.85
Date Open High Low Vol Cls adjCls
15-03-24 1.86 1.90 1.86 151,700 1.88 1.88
15-03-23 1.86 1.88 1.84 71,000 1.85 1.85
15-03-20 1.82 1.87 1.81 182,800 1.87 1.87
15-03-19 1.74 1.82 1.74 105,200 1.82 1.82
15-03-18 1.67 1.78 1.67 94,500 1.75 1.75
15-03-17 1.65 1.71 1.65 99,600 1.68 1.68
15-03-16 1.72 1.82 1.65 90,500 1.66 1.66
15-03-13 1.70 1.71 1.68 61,000 1.70 1.70
15-03-12 1.77 1.79 1.67 227,400 1.70 1.70
Date Open High Low Vol Cls adjCls
15-03-11 1.82 1.90 1.74 122,200 1.76 1.76
15-03-10 1.83 1.86 1.77 113,400 1.82 1.82
15-03-09 1.82 1.92 1.82 71,000 1.87 1.87
15-03-06 1.83 1.94 1.82 155,900 1.82 1.82
15-03-05 1.90 1.91 1.83 83,200 1.85 1.85
15-03-04 1.91 1.95 1.89 73,300 1.91 1.91
15-03-03 1.91 1.95 1.89 105,800 1.91 1.91
15-03-02 1.92 1.97 1.88 89,400 1.93 1.93
15-02-27 1.90 1.98 1.90 100,100 1.90 1.90
Date Open High Low Vol Cls adjCls
15-02-26 1.90 1.97 1.90 103,600 1.92 1.92
15-02-25 1.91 1.95 1.91 58,200 1.92 1.92
15-02-24 1.92 1.99 1.91 139,700 1.92 1.92
15-02-23 1.95 2.00 1.92 82,600 1.95 1.95
15-02-20 1.94 1.98 1.91 133,200 1.96 1.96
15-02-19 1.98 2.00 1.90 98,200 1.95 1.95
15-02-18 2.05 2.05 1.98 63,800 1.98 1.98
15-02-17 2.07 2.12 1.99 87,300 2.04 2.04
15-02-13 2.03 2.05 2.00 66,200 2.05 2.05
Date Open High Low Vol Cls adjCls
15-02-12 2.02 2.10 1.99 52,500 2.02 2.02
15-02-11 1.97 2.08 1.97 84,600 1.98 1.98
15-02-10 2.04 2.05 1.96 64,700 1.97 1.97
15-02-09 2.08 2.12 1.99 97,300 2.00 2.00
15-02-06 2.10 2.14 2.01 105,900 2.02 2.02
15-02-05 2.00 2.09 2.00 106,200 2.08 2.08
15-02-04 1.98 2.04 1.97 87,300 1.99 1.99
15-02-03 1.99 2.00 1.97 75,000 1.98 1.98
15-02-02 1.96 2.00 1.94 142,000 1.98 1.98
Date Open High Low Vol Cls adjCls
15-01-30 1.97 2.02 1.93 150,100 1.97 1.97
15-01-29 1.95 2.04 1.86 170,500 2.02 2.02
15-01-28 2.04 2.04 1.95 57,100 1.96 1.96
15-01-27 2.01 2.03 1.91 67,000 2.01 2.01
15-01-26 1.96 2.04 1.91 123,400 2.03 2.03
15-01-23 2.00 2.00 1.91 64,300 1.95 1.95
15-01-22 1.96 2.01 1.93 52,500 1.99 1.99
15-01-21 1.97 1.99 1.91 110,500 1.96 1.96
15-01-20 2.02 2.06 1.92 72,200 1.97 1.97
Date Open High Low Vol Cls adjCls
15-01-16 1.85 2.02 1.84 107,900 2.01 2.01
15-01-15 1.98 1.98 1.85 132,700 1.85 1.85
15-01-14 1.95 1.99 1.94 95,600 1.96 1.96
15-01-13 2.07 2.09 1.95 129,200 1.97 1.97
15-01-12 2.06 2.07 2.01 77,000 2.03 2.03
15-01-09 2.03 2.05 1.98 78,000 2.01 2.01
15-01-08 2.02 2.07 1.94 126,700 2.04 2.04
15-01-07 2.01 2.03 1.90 130,800 1.97 1.97
15-01-06 2.14 2.14 1.98 177,200 1.99 1.99
Date Open High Low Vol Cls adjCls
15-01-05 2.18 2.24 2.10 244,500 2.12 2.12
15-01-02 2.04 2.25 2.04 217,100 2.10 2.10
14-12-31 1.99 2.08 1.99 166,800 2.03 2.03
14-12-30 2.05 2.05 1.97 161,200 2.00 2.00
14-12-29 2.01 2.08 2.00 136,900 2.05 2.05
14-12-26 2.01 2.04 1.93 113,600 2.04 2.04
14-12-24 2.03 2.03 1.97 24,300 2.01 2.01
14-12-23 2.04 2.07 2.00 134,900 2.03 2.03
14-12-22 2.06 2.06 1.93 199,900 2.05 2.05
Date Open High Low Vol Cls adjCls
14-12-19 2.00 2.09 1.96 265,800 2.06 2.06
14-12-18 2.07 2.13 1.95 217,900 2.03 2.03
14-12-17 1.84 2.10 1.84 320,100 2.02 2.02
14-12-16 1.80 1.90 1.80 161,900 1.87 1.87
14-12-15 1.85 1.88 1.80 167,500 1.83 1.83
14-12-12 1.76 1.89 1.76 162,800 1.86 1.86
14-12-11 1.78 1.86 1.75 165,300 1.78 1.78
14-12-10 1.83 1.84 1.74 205,500 1.76 1.76
14-12-09 1.77 1.86 1.77 220,900 1.85 1.85
Date Open High Low Vol Cls adjCls
14-12-08 1.92 1.92 1.77 94,200 1.77 1.77
14-12-05 1.80 1.86 1.80 128,600 1.83 1.83
14-12-04 1.86 1.86 1.79 141,800 1.80 1.80
14-12-03 1.83 1.90 1.77 103,900 1.87 1.87
14-12-02 1.78 1.85 1.77 101,600 1.80 1.80
14-12-01 1.80 1.81 1.75 129,500 1.77 1.77
14-11-28 1.85 1.87 1.80 65,300 1.81 1.81
14-11-26 1.88 1.89 1.81 145,400 1.86 1.86
14-11-25 1.94 1.94 1.81 185,900 1.87 1.87
Date Open High Low Vol Cls adjCls
14-11-24 1.77 1.95 1.75 254,400 1.90 1.90
14-11-21 1.73 1.86 1.71 435,500 1.80 1.80
14-11-20 1.64 1.68 1.63 104,100 1.67 1.67
14-11-19 1.70 1.73 1.65 229,600 1.66 1.66
14-11-18 1.76 1.76 1.65 280,000 1.73 1.73
14-11-17 1.73 1.76 1.71 141,700 1.74 1.74
14-11-14 1.72 1.75 1.69 169,600 1.72 1.72
14-11-13 1.77 1.77 1.68 431,300 1.71 1.71
14-11-12 1.66 1.75 1.65 511,700 1.73 1.73
Date Open High Low Vol Cls adjCls
14-11-11 1.70 1.71 1.62 483,400 1.69 1.69
14-11-10 1.68 1.75 1.68 291,800 1.70 1.70
14-11-07 1.77 1.86 1.68 443,800 1.71 1.71
14-11-06 1.78 1.83 1.76 333,500 1.82 1.82
14-11-05 1.75 1.80 1.73 219,100 1.76 1.76
14-11-04 1.76 1.80 1.71 216,100 1.73 1.73
14-11-03 1.75 1.82 1.71 402,900 1.78 1.78
14-10-31 1.90 1.91 1.68 2,063,500 1.74 1.74
14-10-30 1.94 2.02 1.73 1,006,500 1.86 1.86
Date Open High Low Vol Cls adjCls
14-10-29 2.10 2.12 1.90 1,090,400 1.99 1.99
14-10-28 2.16 2.16 2.02 1,427,200 2.07 2.07
14-10-27 1.99 2.14 1.61 6,961,500 1.95 1.95
14-10-24 4.11 4.18 4.10 50,700 4.15 4.15
14-10-23 4.15 4.25 4.05 138,300 4.11 4.11
14-10-22 4.19 4.23 4.09 84,900 4.12 4.12
14-10-21 4.18 4.23 3.96 156,200 4.20 4.20
14-10-20 4.15 4.22 4.10 132,200 4.18 4.18
14-10-17 4.27 4.27 4.08 120,800 4.16 4.16
Date Open High Low Vol Cls adjCls
14-10-16 4.01 4.21 4.00 146,500 4.16 4.16
14-10-15 4.02 4.10 3.78 161,800 4.08 4.08
14-10-14 4.05 4.16 3.92 123,000 4.09 4.09
14-10-13 3.88 4.08 3.79 93,200 3.99 3.99
14-10-10 3.86 3.99 3.83 140,300 3.86 3.86
14-10-09 4.04 4.04 3.83 103,500 3.91 3.91
14-10-08 3.86 4.08 3.82 111,900 4.03 4.03
14-10-07 4.02 4.10 3.84 241,500 3.89 3.89
14-10-06 4.24 4.26 3.96 156,000 4.05 4.05
Date Open High Low Vol Cls adjCls
14-10-03 4.11 4.26 4.03 121,300 4.21 4.21
14-10-02 3.97 4.07 3.96 178,500 4.05 4.05
14-10-01 3.92 4.00 3.85 162,900 3.95 3.95
14-09-30 4.04 4.04 3.91 165,100 3.91 3.91
14-09-29 3.81 4.08 3.74 172,400 4.06 4.06
14-09-26 3.67 3.89 3.65 132,800 3.88 3.88
14-09-25 3.82 3.82 3.60 154,900 3.67 3.67
14-09-24 3.62 3.90 3.62 188,800 3.82 3.82
14-09-23 3.79 3.83 3.59 444,000 3.60 3.60
Date Open High Low Vol Cls adjCls
14-09-22 4.11 4.11 3.83 114,200 3.86 3.86
14-09-19 3.85 4.15 3.75 499,600 4.14 4.14
14-09-18 3.80 3.90 3.77 98,100 3.85 3.85
14-09-17 3.85 3.87 3.73 194,700 3.80 3.80
14-09-16 3.79 3.90 3.76 98,400 3.86 3.86
14-09-15 3.82 3.90 3.71 97,000 3.78 3.78
14-09-12 3.85 3.89 3.76 114,400 3.80 3.80
14-09-11 3.92 3.96 3.82 104,600 3.87 3.87
14-09-10 3.84 3.98 3.83 96,100 3.96 3.96
Date Open High Low Vol Cls adjCls
14-09-09 3.84 3.91 3.82 117,300 3.86 3.86
14-09-08 3.86 3.89 3.81 118,100 3.87 3.87
14-09-05 3.89 3.95 3.85 141,800 3.89 3.89
14-09-04 4.13 4.17 3.91 202,500 3.92 3.92
14-09-03 4.48 4.48 4.06 229,200 4.11 4.11
14-09-02 4.23 4.50 4.23 160,300 4.47 4.47
14-08-29 4.20 4.25 4.09 94,100 4.22 4.22
14-08-28 4.18 4.28 4.13 129,500 4.21 4.21
14-08-27 4.30 4.36 4.12 133,600 4.22 4.22
Date Open High Low Vol Cls adjCls
14-08-26 4.17 4.40 4.14 279,900 4.31 4.31
14-08-25 4.17 4.22 4.02 141,100 4.17 4.17
14-08-22 4.18 4.21 4.06 118,400 4.12 4.12
14-08-21 4.02 4.32 3.98 184,300 4.17 4.17
14-08-20 4.21 4.21 4.01 87,700 4.04 4.04
14-08-19 4.18 4.28 4.02 166,600 4.23 4.23
14-08-18 4.08 4.18 4.06 116,000 4.16 4.16
14-08-15 4.16 4.16 3.95 144,400 4.00 4.00
14-08-14 4.16 4.18 4.04 64,500 4.08 4.08
Date Open High Low Vol Cls adjCls
14-08-13 4.04 4.27 3.98 191,700 4.15 4.15
14-08-12 4.16 4.16 3.99 148,800 4.04 4.04
14-08-11 4.15 4.27 4.01 132,700 4.17 4.17
14-08-08 3.92 4.09 3.88 178,100 4.05 4.05
14-08-07 4.10 4.10 3.93 144,900 3.95 3.95
14-08-06 3.98 4.14 3.98 171,600 4.09 4.09
14-08-05 4.24 4.25 3.90 270,600 3.99 3.99
14-08-04 4.14 4.34 4.00 311,300 4.26 4.26
14-08-01 4.21 4.30 3.99 731,200 4.10 4.10
Date Open High Low Vol Cls adjCls
14-07-31 4.35 4.35 3.57 684,900 4.21 4.21
14-07-30 4.44 4.44 4.30 217,400 4.40 4.40
14-07-29 4.52 4.61 4.35 148,300 4.42 4.42
14-07-28 4.65 4.74 4.26 324,100 4.50 4.50
14-07-25 4.80 4.86 4.55 218,100 4.63 4.63
14-07-24 4.82 4.91 4.66 120,500 4.85 4.85
14-07-23 4.82 4.86 4.75 82,500 4.80 4.80
14-07-22 4.80 4.91 4.76 115,900 4.80 4.80
14-07-21 4.88 4.89 4.75 106,600 4.79 4.79
Date Open High Low Vol Cls adjCls
14-07-18 4.77 4.96 4.77 131,300 4.93 4.93
14-07-17 4.98 4.98 4.75 249,500 4.80 4.80
14-07-16 4.86 5.07 4.80 180,600 5.00 5.00
14-07-15 5.08 5.22 4.78 236,400 4.82 4.82
14-07-14 5.06 5.15 5.01 211,400 5.09 5.09
14-07-11 5.00 5.10 4.93 131,000 4.98 4.98
14-07-10 5.15 5.19 4.90 274,400 5.02 5.02
14-07-09 5.33 5.33 5.15 363,300 5.18 5.18
14-07-08 5.48 5.59 5.21 276,700 5.30 5.30
Date Open High Low Vol Cls adjCls
14-07-07 5.73 5.73 5.42 376,400 5.47 5.47
14-07-03 5.64 5.73 5.60 113,600 5.72 5.72
14-07-02 5.73 5.81 5.59 193,900 5.62 5.62
14-07-01 5.79 5.91 5.67 313,900 5.76 5.76
14-06-30 5.52 5.77 5.31 674,500 5.75 5.75
14-06-27 6.06 6.11 5.47 5,173,200 5.47 5.47
14-06-26 5.82 6.22 5.79 566,300 6.06 6.06
14-06-25 5.60 5.95 5.45 333,800 5.84 5.84
14-06-24 5.73 5.85 5.62 254,300 5.67 5.67
Date Open High Low Vol Cls adjCls
14-06-23 5.66 5.79 5.47 233,700 5.73 5.73
14-06-20 5.42 5.65 5.37 232,800 5.63 5.63
14-06-19 5.60 5.65 5.31 182,100 5.38 5.38
14-06-18 5.42 5.69 5.42 205,100 5.56 5.56
14-06-17 5.26 5.51 5.17 228,100 5.40 5.40
14-06-16 5.20 5.42 5.10 285,700 5.18 5.18
14-06-13 5.65 5.66 5.18 251,100 5.20 5.20
14-06-12 5.60 5.74 5.48 192,700 5.61 5.61
14-06-11 5.28 5.68 5.18 294,500 5.60 5.60
Date Open High Low Vol Cls adjCls
14-06-10 5.10 5.29 5.02 168,800 5.28 5.28
14-06-09 5.01 5.17 4.98 267,200 5.15 5.15
14-06-06 5.10 5.12 4.92 142,800 5.00 5.00
14-06-05 4.91 5.11 4.83 149,400 5.09 5.09
14-06-04 5.05 5.08 4.87 125,900 4.92 4.92
14-06-03 5.23 5.25 4.93 177,700 5.09 5.09
14-06-02 5.01 5.24 4.91 342,300 5.23 5.23
14-05-30 4.97 5.05 4.92 179,800 4.95 4.95
14-05-29 4.85 5.00 4.79 117,900 4.99 4.99
Date Open High Low Vol Cls adjCls
14-05-28 4.98 4.98 4.78 123,800 4.85 4.85
14-05-27 4.81 5.00 4.81 122,500 4.93 4.93
14-05-23 4.76 4.82 4.67 82,000 4.73 4.73
14-05-22 4.68 4.84 4.63 194,800 4.73 4.73
14-05-21 4.65 4.72 4.60 175,700 4.68 4.68
14-05-20 4.70 4.75 4.50 194,200 4.61 4.61
14-05-19 4.60 4.79 4.38 543,200 4.74 4.74
14-05-16 4.71 4.71 4.54 176,900 4.59 4.59
14-05-15 4.60 4.70 4.47 326,500 4.70 4.70
Date Open High Low Vol Cls adjCls
14-05-14 4.58 4.72 4.52 276,600 4.58 4.58
14-05-13 4.65 4.84 4.36 425,700 4.60 4.60
14-05-12 5.12 5.22 4.69 544,500 4.70 4.70
14-05-09 4.86 5.15 4.85 433,300 5.07 5.07
14-05-08 5.16 5.24 4.84 627,800 4.90 4.90
14-05-07 5.15 5.42 5.03 459,400 5.19 5.19
14-05-06 5.36 5.50 5.05 328,200 5.19 5.19
14-05-05 5.49 5.49 5.37 119,700 5.39 5.39
14-05-02 5.54 5.59 5.41 186,900 5.49 5.49
Date Open High Low Vol Cls adjCls
14-05-01 5.70 5.70 5.43 227,800 5.50 5.50
14-04-30 5.53 5.70 5.41 213,100 5.69 5.69
14-04-29 5.74 5.74 5.52 180,500 5.57 5.57
14-04-28 5.69 5.85 5.57 204,800 5.68 5.68
14-04-25 5.77 5.79 5.57 134,100 5.70 5.70
14-04-24 5.72 5.84 5.72 272,300 5.76 5.76
14-04-23 5.75 5.75 5.50 209,900 5.69 5.69
14-04-22 5.50 5.70 5.46 282,800 5.70 5.70
14-04-21 5.42 5.52 5.20 196,000 5.46 5.46
Date Open High Low Vol Cls adjCls
14-04-17 5.20 5.47 5.17 199,500 5.38 5.38
14-04-16 5.20 5.26 5.12 482,200 5.19 5.19
14-04-15 5.17 5.35 5.01 414,500 5.15 5.15
14-04-14 5.31 5.48 5.15 350,500 5.19 5.19
14-04-11 5.29 5.36 5.25 183,400 5.30 5.30
14-04-10 5.68 5.68 5.28 219,600 5.31 5.31
14-04-09 5.48 5.70 5.40 222,200 5.65 5.65
14-04-08 5.65 5.65 5.32 255,200 5.43 5.43
14-04-07 5.40 5.68 5.38 286,800 5.61 5.61
Date Open High Low Vol Cls adjCls
14-04-04 5.84 5.87 5.42 298,000 5.45 5.45
14-04-03 5.80 5.86 5.58 205,300 5.79 5.79
14-04-02 5.61 5.90 5.45 327,400 5.79 5.79
14-04-01 5.48 5.65 5.46 173,600 5.60 5.60
14-03-31 5.66 5.70 5.45 323,800 5.50 5.50
14-03-28 5.41 5.67 5.41 229,100 5.60 5.60
14-03-27 5.27 5.50 5.25 177,600 5.39 5.39
14-03-26 5.40 5.57 5.30 244,500 5.30 5.30
14-03-25 5.36 5.56 5.30 364,500 5.40 5.40
Date Open High Low Vol Cls adjCls
14-03-24 5.52 5.54 5.14 357,400 5.39 5.39
14-03-21 5.70 5.71 5.46 225,000 5.53 5.53
14-03-20 5.62 5.77 5.51 194,400 5.67 5.67
14-03-19 5.64 5.90 5.48 210,100 5.68 5.68
14-03-18 5.46 5.66 5.41 296,700 5.63 5.63
14-03-17 5.50 5.71 5.39 281,600 5.50 5.50
14-03-14 5.43 5.56 5.25 189,100 5.53 5.53
14-03-13 5.58 5.58 5.39 163,400 5.48 5.48
14-03-12 5.37 5.59 5.26 177,300 5.53 5.53
Date Open High Low Vol Cls adjCls
14-03-11 5.68 5.75 5.39 182,900 5.42 5.42
14-03-10 5.43 5.73 5.39 301,600 5.63 5.63
14-03-07 5.48 5.59 5.34 288,800 5.43 5.43
14-03-06 5.65 5.81 5.49 244,300 5.50 5.50
14-03-05 5.67 5.80 5.55 196,900 5.62 5.62
14-03-04 5.75 5.94 5.62 269,000 5.66 5.66
14-03-03 5.70 5.77 5.52 320,300 5.71 5.71
14-02-28 5.67 5.83 5.51 310,900 5.65 5.65
14-02-27 5.50 5.74 5.40 314,800 5.64 5.64
Date Open High Low Vol Cls adjCls
14-02-26 5.38 5.57 5.35 531,900 5.49 5.49
14-02-25 5.30 5.40 5.25 212,200 5.34 5.34
14-02-24 5.33 5.49 5.31 228,100 5.35 5.35
14-02-21 5.22 5.45 5.17 317,900 5.30 5.30
14-02-20 5.36 5.45 5.26 346,500 5.27 5.27
14-02-19 5.28 5.50 5.15 363,900 5.31 5.31
14-02-18 5.18 5.46 5.11 684,200 5.25 5.25
14-02-14 4.97 5.10 4.85 323,200 5.03 5.03
14-02-13 4.91 5.00 4.79 238,000 4.96 4.96
Date Open High Low Vol Cls adjCls
14-02-12 4.75 5.05 4.70 375,400 4.95 4.95
14-02-11 4.73 4.76 4.68 231,400 4.75 4.75
14-02-10 4.76 4.83 4.60 266,800 4.70 4.70
14-02-07 4.72 4.88 4.65 241,600 4.73 4.73
14-02-06 4.73 4.83 4.53 544,900 4.71 4.71
14-02-05 3.92 4.76 3.85 990,600 4.76 4.76
14-02-04 4.28 4.28 3.91 332,000 3.92 3.92
14-02-03 4.18 4.21 3.98 227,700 4.10 4.10
14-01-31 4.06 4.32 4.00 185,100 4.16 4.16
Date Open High Low Vol Cls adjCls
14-01-30 4.13 4.25 4.08 192,800 4.12 4.12
14-01-29 4.30 4.30 4.05 240,500 4.12 4.12
14-01-28 4.12 4.37 3.99 366,100 4.35 4.35
14-01-27 3.95 4.21 3.82 383,100 4.11 4.11
14-01-24 4.22 4.24 3.95 462,500 3.96 3.96
14-01-23 4.29 4.32 4.17 651,200 4.25 4.25
14-01-22 4.48 4.53 4.26 392,700 4.33 4.33
14-01-21 4.76 4.85 4.41 358,400 4.50 4.50
14-01-17 4.61 4.88 4.49 363,400 4.71 4.71
Date Open High Low Vol Cls adjCls
14-01-16 4.39 4.60 4.30 789,000 4.59 4.59
14-01-15 5.00 5.00 4.19 2,883,900 4.39 4.39
14-01-14 5.14 5.23 4.95 242,700 5.12 5.12
14-01-13 5.26 5.29 5.01 217,600 5.13 5.13
14-01-10 4.97 5.27 4.92 239,100 5.26 5.26
14-01-09 4.93 5.12 4.83 208,200 5.08 5.08
14-01-08 4.93 4.98 4.81 155,000 4.92 4.92
14-01-07 4.85 4.93 4.79 198,500 4.90 4.90
14-01-06 4.85 4.87 4.70 151,200 4.81 4.81
Date Open High Low Vol Cls adjCls
14-01-03 4.79 5.09 4.75 442,900 4.83 4.83
14-01-02 4.86 4.89 4.59 265,900 4.69 4.69
13-12-31 4.68 4.90 4.62 387,100 4.86 4.86
13-12-30 4.62 4.70 4.59 119,200 4.64 4.64
13-12-27 4.60 4.73 4.38 196,200 4.67 4.67
13-12-26 4.60 4.74 4.51 168,200 4.62 4.62
13-12-24 4.61 4.74 4.50 110,600 4.60 4.60
13-12-23 4.45 4.70 4.25 255,900 4.57 4.57
13-12-20 4.07 4.43 4.07 1,096,100 4.39 4.39
Date Open High Low Vol Cls adjCls
13-12-19 4.04 4.25 3.96 181,900 4.07 4.07
13-12-18 3.94 4.09 3.90 149,100 4.01 4.01
13-12-17 4.12 4.15 3.95 199,700 3.97 3.97
13-12-16 4.20 4.25 4.01 299,300 4.09 4.09
13-12-13 4.28 4.39 4.13 195,600 4.19 4.19
13-12-12 4.15 4.29 4.09 162,700 4.24 4.24
13-12-11 4.31 4.46 4.15 285,000 4.18 4.18
13-12-10 4.23 4.35 4.20 202,200 4.28 4.28
13-12-09 4.30 4.35 4.10 258,400 4.22 4.22
Date Open High Low Vol Cls adjCls
13-12-06 4.37 4.50 4.25 161,600 4.33 4.33
13-12-05 4.53 4.62 4.30 270,000 4.36 4.36
13-12-04 4.60 4.68 4.53 237,100 4.56 4.56
13-12-03 4.72 4.73 4.53 240,300 4.61 4.61
13-12-02 4.62 4.89 4.45 388,800 4.73 4.73
13-11-29 4.57 4.79 4.55 275,200 4.58 4.58
13-11-27 4.33 4.65 4.30 436,100 4.52 4.52
13-11-26 4.12 4.48 4.11 421,500 4.29 4.29
13-11-25 3.75 4.18 3.63 809,300 4.12 4.12
Date Open High Low Vol Cls adjCls
13-11-22 3.70 3.76 3.65 139,400 3.70 3.70
13-11-21 3.65 3.76 3.60 567,700 3.67 3.67
13-11-20 3.70 3.73 3.64 119,100 3.65 3.65
13-11-19 3.69 3.78 3.65 114,100 3.70 3.70
13-11-18 3.72 3.85 3.68 215,300 3.69 3.69
13-11-15 3.74 3.81 3.67 191,900 3.75 3.75
13-11-14 3.87 3.91 3.67 286,100 3.77 3.77
13-11-13 3.87 3.95 3.81 177,000 3.90 3.90
13-11-12 3.95 3.95 3.83 149,100 3.89 3.89
Date Open High Low Vol Cls adjCls
13-11-11 3.86 3.96 3.75 96,500 3.94 3.94
13-11-08 3.59 3.95 3.58 520,900 3.85 3.85
13-11-07 3.74 3.75 3.40 639,200 3.50 3.50
13-11-06 3.88 3.97 3.70 336,000 3.72 3.72
13-11-05 3.85 4.25 3.79 882,500 3.88 3.88
13-11-04 3.67 3.83 3.65 292,400 3.81 3.81
13-11-01 3.70 3.73 3.60 249,200 3.66 3.66
13-10-31 3.83 3.86 3.61 390,200 3.66 3.66
13-10-30 3.80 3.88 3.75 989,400 3.83 3.83
Date Open High Low Vol Cls adjCls
13-10-29 3.81 3.84 3.67 478,100 3.78 3.78
13-10-28 3.88 3.96 3.71 569,800 3.78 3.78
13-10-25 3.70 3.90 3.55 420,400 3.83 3.83
13-10-24 3.76 3.76 3.62 229,300 3.68 3.68
13-10-23 3.79 3.85 3.55 526,800 3.65 3.65
13-10-22 4.24 4.24 3.59 3,153,400 3.77 3.77
13-10-21 3.12 3.25 3.06 222,500 3.25 3.25
13-10-18 3.15 3.35 3.05 316,100 3.13 3.13
13-10-17 2.85 3.34 2.85 851,400 3.33 3.33
Date Open High Low Vol Cls adjCls
13-10-16 2.88 2.88 2.75 180,700 2.85 2.85
13-10-15 2.91 2.95 2.81 151,300 2.84 2.84
13-10-14 2.80 2.89 2.76 128,600 2.87 2.87
13-10-11 2.66 2.88 2.66 173,400 2.78 2.78
13-10-10 2.65 2.75 2.64 112,200 2.72 2.72
13-10-09 2.62 2.71 2.58 155,400 2.65 2.65
13-10-08 2.62 2.77 2.60 226,000 2.61 2.61
13-10-07 2.65 2.71 2.58 153,500 2.62 2.62
13-10-04 2.69 2.87 2.68 156,000 2.72 2.72
Date Open High Low Vol Cls adjCls
13-10-03 2.87 2.89 2.75 200,100 2.76 2.76
13-10-02 2.96 3.05 2.87 380,600 2.88 2.88
13-10-01 2.70 3.01 2.68 544,700 2.99 2.99
13-09-30 2.62 2.75 2.58 194,300 2.72 2.72
13-09-27 2.58 2.62 2.48 276,700 2.62 2.62
13-09-26 2.64 2.67 2.55 123,200 2.57 2.57
13-09-25 2.59 2.82 2.59 313,600 2.64 2.64
13-09-24 2.56 2.64 2.52 70,400 2.59 2.59
13-09-23 2.61 2.68 2.53 91,100 2.57 2.57
Date Open High Low Vol Cls adjCls
13-09-20 2.64 2.64 2.58 84,000 2.62 2.62
13-09-19 2.69 2.70 2.57 56,100 2.63 2.63
13-09-18 2.63 2.68 2.54 79,200 2.64 2.64
13-09-17 2.65 2.65 2.62 49,700 2.63 2.63
13-09-16 2.66 2.74 2.63 108,300 2.64 2.64
13-09-13 2.67 2.75 2.64 106,700 2.65 2.65
13-09-12 2.63 2.73 2.59 165,400 2.70 2.70
13-09-11 2.69 2.74 2.62 157,700 2.68 2.68
13-09-10 2.71 2.81 2.65 236,900 2.70 2.70
Date Open High Low Vol Cls adjCls
13-09-09 2.66 2.75 2.65 131,500 2.67 2.67
13-09-06 2.62 2.70 2.52 124,700 2.65 2.65
13-09-05 2.50 2.66 2.49 312,200 2.63 2.63
13-09-04 2.58 2.58 2.50 94,800 2.51 2.51
13-09-03 2.65 2.74 2.50 133,400 2.60 2.60
13-08-30 2.68 2.72 2.54 136,800 2.63 2.63
13-08-29 2.48 2.70 2.47 145,900 2.70 2.70
13-08-28 2.54 2.57 2.46 162,500 2.51 2.51
13-08-27 2.68 2.70 2.56 137,600 2.57 2.57
Date Open High Low Vol Cls adjCls
13-08-26 2.74 2.75 2.68 118,000 2.69 2.69
13-08-23 2.81 2.81 2.70 146,600 2.74 2.74
13-08-22 2.68 2.84 2.67 223,000 2.81 2.81
13-08-21 2.76 2.76 2.63 278,900 2.67 2.67
13-08-20 2.87 2.91 2.62 413,800 2.75 2.75
13-08-19 3.18 3.35 2.74 1,309,100 2.89 2.89
13-08-16 2.27 3.45 2.27 5,103,100 3.11 3.11
13-08-15 2.25 2.35 2.22 167,200 2.29 2.29
13-08-14 2.28 2.35 2.18 141,300 2.28 2.28
Date Open High Low Vol Cls adjCls
13-08-13 2.25 2.32 2.16 247,100 2.31 2.31
13-08-12 2.23 2.25 2.19 150,800 2.23 2.23
13-08-09 2.35 2.37 2.21 271,000 2.23 2.23
13-08-08 2.37 2.40 2.27 254,100 2.33 2.33
13-08-07 2.39 2.46 2.33 116,300 2.33 2.33
13-08-06 2.28 2.43 2.27 166,900 2.36 2.36
13-08-05 2.31 2.35 2.26 86,600 2.27 2.27
13-08-02 2.39 2.40 2.30 112,800 2.32 2.32
13-08-01 2.46 2.46 2.32 149,300 2.37 2.37
Date Open High Low Vol Cls adjCls
13-07-31 2.57 2.69 2.40 232,200 2.42 2.42
13-07-30 2.65 2.79 2.55 270,700 2.60 2.60
13-07-29 2.80 2.80 2.50 443,500 2.62 2.62
13-07-26 2.46 2.57 2.40 264,900 2.52 2.52
13-07-25 2.42 2.46 2.41 119,100 2.44 2.44
13-07-24 2.36 2.46 2.35 161,000 2.42 2.42
13-07-23 2.26 2.37 2.26 170,400 2.33 2.33
13-07-22 2.29 2.31 2.25 91,700 2.26 2.26
13-07-19 2.38 2.43 2.25 229,800 2.28 2.28
Date Open High Low Vol Cls adjCls
13-07-18 2.35 2.40 2.29 96,000 2.37 2.37
13-07-17 2.35 2.39 2.29 109,200 2.36 2.36
13-07-16 2.36 2.39 2.25 650,200 2.37 2.37
13-07-15 2.41 2.43 2.32 135,500 2.34 2.34
13-07-12 2.40 2.44 2.33 171,200 2.41 2.41
13-07-11 2.39 2.39 2.22 189,000 2.37 2.37
13-07-10 2.19 2.37 2.19 257,200 2.31 2.31
13-07-09 2.22 2.29 2.20 223,400 2.21 2.21
13-07-08 2.21 2.24 2.17 184,700 2.22 2.22
Date Open High Low Vol Cls adjCls
13-07-05 2.28 2.34 2.22 329,500 2.23 2.23
13-07-03 2.27 2.27 2.18 166,900 2.25 2.25
13-07-02 2.19 2.30 2.15 150,400 2.25 2.25
13-07-01 2.23 2.29 2.19 180,900 2.20 2.20
13-06-28 2.25 2.35 2.18 5,618,200 2.21 2.21
13-06-27 2.30 2.37 2.25 273,300 2.25 2.25
13-06-26 2.28 2.34 2.28 148,200 2.30 2.30
13-06-25 2.29 2.32 2.28 179,900 2.29 2.29
13-06-24 2.39 2.39 2.26 446,000 2.29 2.29
Date Open High Low Vol Cls adjCls
13-06-21 2.30 2.42 2.29 507,300 2.40 2.40
13-06-20 2.36 2.40 2.27 302,400 2.28 2.28
13-06-19 2.36 2.42 2.36 333,600 2.37 2.37
13-06-18 2.39 2.54 2.36 356,000 2.38 2.38
13-06-17 2.40 2.42 2.34 571,500 2.37 2.37
13-06-14 2.38 2.42 2.34 246,900 2.38 2.38
13-06-13 2.39 2.46 2.37 223,000 2.39 2.39
13-06-12 2.43 2.59 2.39 324,400 2.46 2.46
13-06-11 2.55 2.58 2.49 232,400 2.50 2.50
Date Open High Low Vol Cls adjCls
13-06-10 2.48 2.63 2.44 192,700 2.52 2.52
13-06-07 2.51 2.60 2.45 242,100 2.46 2.46
13-06-06 2.42 2.55 2.40 256,500 2.53 2.53
13-06-05 2.48 2.50 2.36 662,200 2.41 2.41
13-06-04 2.59 2.66 2.48 413,200 2.48 2.48
13-06-03 2.67 2.68 2.48 708,600 2.58 2.58
13-05-31 2.75 2.80 2.66 450,100 2.67 2.67
13-05-30 2.75 2.85 2.73 426,200 2.75 2.75
13-05-29 2.81 2.82 2.66 445,200 2.75 2.75
Date Open High Low Vol Cls adjCls
13-05-28 2.82 2.89 2.78 281,200 2.83 2.83
13-05-24 2.86 2.86 2.75 162,600 2.82 2.82
13-05-23 2.88 2.88 2.80 428,600 2.86 2.86
13-05-22 3.09 3.10 2.85 410,000 2.88 2.88
13-05-21 3.05 3.11 2.94 349,100 3.08 3.08
13-05-20 2.90 3.09 2.89 525,000 3.01 3.01
13-05-17 2.82 2.90 2.72 556,600 2.89 2.89
13-05-16 2.78 2.81 2.72 406,200 2.80 2.80
13-05-15 2.82 2.85 2.73 499,800 2.77 2.77
Date Open High Low Vol Cls adjCls
13-05-14 2.78 2.82 2.71 640,400 2.82 2.82
13-05-13 2.71 2.82 2.66 1,051,500 2.75 2.75
13-05-10 2.77 2.84 2.65 5,055,000 2.68 2.68
13-05-09 5.38 5.57 5.21 383,800 5.32 5.32
13-05-08 5.36 5.41 5.03 446,000 5.41 5.41
13-05-07 4.67 5.50 4.67 634,800 5.36 5.36
13-05-06 4.58 4.70 4.40 192,600 4.68 4.68
13-05-03 4.39 4.64 4.33 301,200 4.51 4.51
13-05-02 4.17 4.56 4.17 530,900 4.33 4.33
Date Open High Low Vol Cls adjCls
13-05-01 4.19 4.24 3.88 573,200 4.14 4.14
13-04-30 3.17 4.60 3.06 2,465,900 4.12 4.12
13-04-29 3.35 3.59 3.26 201,800 3.27 3.27
13-04-26 3.25 3.35 3.19 151,700 3.31 3.31
13-04-25 3.05 3.27 3.05 157,800 3.25 3.25
13-04-24 3.12 3.13 2.99 218,700 3.05 3.05
13-04-23 3.12 3.17 3.05 65,200 3.13 3.13
13-04-22 3.15 3.19 3.02 54,300 3.11 3.11
13-04-19 3.13 3.20 3.08 145,100 3.14 3.14
Date Open High Low Vol Cls adjCls
13-04-18 2.90 3.33 2.87 294,000 3.15 3.15
13-04-17 2.86 3.33 2.83 223,900 2.89 2.89
13-04-16 2.89 2.96 2.80 116,700 2.87 2.87
13-04-15 3.00 3.03 2.88 195,200 2.88 2.88
13-04-12 3.07 3.13 2.96 126,100 3.05 3.05
13-04-11 3.16 3.21 3.01 137,200 3.07 3.07
13-04-10 3.06 3.16 3.05 72,200 3.14 3.14
13-04-09 3.14 3.20 3.10 51,600 3.10 3.10
13-04-08 3.17 3.18 3.07 55,800 3.13 3.13
Date Open High Low Vol Cls adjCls
13-04-05 3.05 3.28 3.04 198,100 3.16 3.16
13-04-04 3.07 3.17 3.02 110,800 3.14 3.14
13-04-03 3.14 3.18 3.06 136,700 3.06 3.06
13-04-02 3.16 3.24 3.12 107,000 3.13 3.13
13-04-01 3.40 3.40 3.10 144,900 3.15 3.15
13-03-28 3.33 3.44 3.21 135,300 3.43 3.43
13-03-27 3.45 3.45 3.26 107,600 3.31 3.31
13-03-26 3.70 3.72 3.30 277,900 3.48 3.48
13-03-25 3.70 3.75 3.66 90,900 3.67 3.67
Date Open High Low Vol Cls adjCls
13-03-22 3.73 3.73 3.68 76,100 3.70 3.70
13-03-21 3.69 3.76 3.68 83,000 3.71 3.71
13-03-20 3.75 3.78 3.68 72,600 3.72 3.72
13-03-19 3.74 3.76 3.67 84,000 3.72 3.72
13-03-18 3.63 3.79 3.63 96,900 3.74 3.74
13-03-15 3.56 3.77 3.50 339,200 3.65 3.65
13-03-14 3.55 3.65 3.45 141,500 3.55 3.55
13-03-13 3.45 3.56 3.43 78,200 3.53 3.53
13-03-12 3.46 3.57 3.43 84,200 3.46 3.46
Date Open High Low Vol Cls adjCls
13-03-11 3.47 3.50 3.38 121,500 3.48 3.48
13-03-08 3.25 3.54 3.20 329,800 3.49 3.49
13-03-07 2.96 3.39 2.95 239,400 3.22 3.22
13-03-06 2.94 3.03 2.83 88,300 2.97 2.97
13-03-05 2.85 2.94 2.84 65,700 2.94 2.94
13-03-04 2.90 2.90 2.79 59,000 2.85 2.85
13-03-01 2.88 2.95 2.84 53,600 2.90 2.90
13-02-28 2.77 2.94 2.75 79,800 2.93 2.93
13-02-27 2.79 2.83 2.75 50,600 2.77 2.77
Date Open High Low Vol Cls adjCls
13-02-26 2.85 2.87 2.72 80,100 2.80 2.80
13-02-25 2.93 2.95 2.83 93,900 2.83 2.83
13-02-22 2.93 2.93 2.88 76,300 2.93 2.93
13-02-21 2.98 2.98 2.85 97,900 2.92 2.92
13-02-20 2.97 3.01 2.97 90,100 2.97 2.97
13-02-19 2.94 3.02 2.94 84,800 2.97 2.97
13-02-15 2.92 2.95 2.89 81,300 2.94 2.94
13-02-14 2.88 2.91 2.84 62,600 2.90 2.90
13-02-13 2.90 2.91 2.88 104,700 2.90 2.90
Date Open High Low Vol Cls adjCls
13-02-12 2.91 2.91 2.85 52,400 2.91 2.91
13-02-11 2.82 2.93 2.82 95,900 2.90 2.90
13-02-08 2.90 2.90 2.79 112,300 2.83 2.83
13-02-07 2.96 3.12 2.85 184,100 2.91 2.91
13-02-06 2.88 2.96 2.81 415,000 2.96 2.96
13-02-05 2.85 2.95 2.85 200,700 2.91 2.91
13-02-04 2.80 2.89 2.75 230,400 2.85 2.85
13-02-01 2.74 2.83 2.70 204,200 2.80 2.80
13-01-31 2.70 2.78 2.61 337,500 2.74 2.74
Date Open High Low Vol Cls adjCls
13-01-30 2.72 2.74 2.68 294,200 2.70 2.70
13-01-29 2.79 2.81 2.67 129,500 2.73 2.73
13-01-28 2.70 2.79 2.70 134,200 2.78 2.78
13-01-25 2.82 2.82 2.66 152,700 2.69 2.69
13-01-24 2.90 2.90 2.75 143,900 2.78 2.78
13-01-23 2.83 2.90 2.78 111,700 2.88 2.88
13-01-22 2.89 2.90 2.76 99,200 2.82 2.82
13-01-18 2.79 2.93 2.74 175,600 2.88 2.88
13-01-17 2.70 2.80 2.60 127,100 2.75 2.75
Date Open High Low Vol Cls adjCls
13-01-16 2.63 2.72 2.63 163,300 2.68 2.68
13-01-15 2.70 2.72 2.53 192,800 2.63 2.63
13-01-14 2.71 2.77 2.68 98,300 2.72 2.72
13-01-11 2.85 2.85 2.70 231,100 2.73 2.73
13-01-10 2.64 2.93 2.61 733,200 2.85 2.85
13-01-09 2.48 2.60 2.45 161,700 2.57 2.57
13-01-08 2.54 2.56 2.40 348,100 2.47 2.47
13-01-07 2.71 2.74 2.48 352,000 2.53 2.53
13-01-04 2.83 2.83 2.72 639,900 2.73 2.73
Date Open High Low Vol Cls adjCls
13-01-03 2.81 2.85 2.78 122,300 2.80 2.80
13-01-02 2.75 2.89 2.72 255,500 2.80 2.80
12-12-31 2.61 2.71 2.53 575,800 2.71 2.71
12-12-28 2.58 2.72 2.58 205,300 2.62 2.62
12-12-27 2.65 2.71 2.58 107,900 2.60 2.60
12-12-26 2.61 2.70 2.52 138,100 2.65 2.65
12-12-24 2.63 2.64 2.56 40,000 2.57 2.57
12-12-21 2.65 2.65 2.56 439,800 2.59 2.59
12-12-20 2.63 2.65 2.61 56,000 2.64 2.64
Date Open High Low Vol Cls adjCls
12-12-19 2.64 2.69 2.60 161,700 2.64 2.64
12-12-18 2.59 2.68 2.47 235,400 2.63 2.63
12-12-17 2.42 2.54 2.42 132,700 2.53 2.53
12-12-14 2.53 2.57 2.34 208,200 2.42 2.42
12-12-13 2.59 2.64 2.47 299,800 2.53 2.53
12-12-12 3.23 3.23 3.10 185,300 3.19 2.44
12-12-11 3.15 3.23 3.08 184,500 3.21 2.46
12-12-10 3.20 3.38 3.09 230,000 3.12 2.39
12-12-07 3.09 3.09 2.99 57,800 3.04 2.33
Date Open High Low Vol Cls adjCls
12-12-06 3.05 3.13 3.05 66,400 3.11 2.38
12-12-05 3.14 3.16 3.04 83,800 3.06 2.34
12-12-04 3.11 3.20 3.07 70,100 3.16 2.42
12-12-03 3.20 3.20 3.10 46,000 3.12 2.39
12-11-30 3.14 3.18 3.04 130,000 3.18 2.43
12-11-29 2.99 3.14 2.95 89,700 3.13 2.39
12-11-28 2.94 2.98 2.88 59,000 2.96 2.26
12-11-27 2.93 3.00 2.92 116,600 2.96 2.26
12-11-26 2.97 2.98 2.91 83,200 2.96 2.26
Date Open High Low Vol Cls adjCls
12-11-23 3.03 3.03 2.90 56,900 2.99 2.29
12-11-21 2.97 3.05 2.97 86,000 3.01 2.30
12-11-20 2.76 3.00 2.74 186,900 2.99 2.29
12-11-19 2.77 2.84 2.72 111,800 2.77 2.12
12-11-16 2.76 2.81 2.70 136,700 2.75 2.10
12-11-15 2.77 2.88 2.73 117,100 2.78 2.13
12-11-14 2.84 2.89 2.74 124,300 2.76 2.11
12-11-13 2.90 2.92 2.83 105,400 2.84 2.17
12-11-12 2.92 3.06 2.90 95,400 2.90 2.22
Date Open High Low Vol Cls adjCls
12-11-09 2.80 2.97 2.69 229,600 2.92 2.23
12-11-08 2.98 2.99 2.81 512,800 2.82 2.16
12-11-07 3.00 3.04 2.86 208,200 3.00 2.29
12-11-06 3.08 3.15 3.00 213,600 3.05 2.33
12-11-05 3.13 3.13 2.93 218,900 3.08 2.36
12-11-02 3.15 3.31 2.84 1,377,200 3.02 2.31
12-11-01 4.69 4.85 2.88 3,009,200 2.96 2.26
12-10-31 4.88 4.92 4.60 114,300 4.67 3.57
12-10-26 4.83 4.89 4.71 101,900 4.86 3.72
Date Open High Low Vol Cls adjCls
12-10-25 4.91 4.95 4.70 126,600 4.82 3.69
12-10-24 5.01 5.02 4.84 107,600 4.90 3.75
12-10-23 5.04 5.04 4.82 137,000 4.97 3.80
12-10-22 5.26 5.32 4.92 152,500 5.08 3.89
12-10-19 5.80 5.84 5.17 300,100 5.28 4.04
12-10-18 5.65 5.86 5.61 299,100 5.83 4.46
12-10-17 5.49 5.66 5.46 134,800 5.66 4.33
12-10-16 5.42 5.51 5.40 80,900 5.46 4.18
12-10-15 5.25 5.40 5.18 60,700 5.37 4.11
Date Open High Low Vol Cls adjCls
12-10-12 5.40 5.44 5.22 51,100 5.25 4.02
12-10-11 5.52 5.63 5.35 93,900 5.38 4.12
12-10-10 5.21 5.46 5.01 140,400 5.44 4.16
12-10-09 5.14 5.22 5.10 51,800 5.19 3.97
12-10-08 5.21 5.21 5.02 66,200 5.16 3.95
12-10-05 5.32 5.37 5.18 58,700 5.28 4.04
12-10-04 5.30 5.38 5.15 75,000 5.28 4.04
12-10-03 5.12 5.36 5.06 136,900 5.29 4.05
12-10-02 5.07 5.20 5.03 112,400 5.13 3.92
Date Open High Low Vol Cls adjCls
12-10-01 5.09 5.17 4.97 103,300 5.06 3.87
12-09-28 5.23 5.23 5.05 145,600 5.05 3.86
12-09-27 5.23 5.37 5.20 198,800 5.29 4.05
12-09-26 4.97 5.23 4.90 120,800 5.18 3.96
12-09-25 4.89 5.27 4.87 324,400 4.96 3.79
12-09-24 4.61 4.85 4.60 178,000 4.84 3.70
12-09-21 4.45 4.74 4.45 336,300 4.61 3.53
12-09-20 4.40 4.45 4.23 46,600 4.41 3.37
12-09-19 4.51 4.68 4.38 75,300 4.43 3.39
Date Open High Low Vol Cls adjCls
12-09-18 4.42 4.55 4.42 91,800 4.48 3.43
12-09-17 4.40 4.41 4.35 65,400 4.40 3.37
12-09-14 4.39 4.41 4.27 111,400 4.40 3.37
12-09-13 4.40 4.40 4.26 133,600 4.35 3.33
12-09-12 4.36 4.41 4.32 79,000 4.35 3.33
12-09-11 4.10 4.44 4.10 241,300 4.33 3.31
12-09-10 4.05 4.05 3.94 49,100 4.04 3.09
12-09-07 4.14 4.45 4.05 66,000 4.07 3.11
12-09-06 4.03 4.22 3.84 282,900 4.12 3.15
Date Open High Low Vol Cls adjCls
12-09-05 3.99 4.05 3.99 67,200 3.99 3.05
12-09-04 3.99 4.06 3.94 77,700 4.02 3.07
12-08-31 4.04 4.04 3.94 358,000 3.98 3.04
12-08-30 4.04 4.04 3.99 26,800 4.00 3.06
12-08-29 4.04 4.10 4.00 37,700 4.07 3.11
12-08-28 4.04 4.08 3.98 68,500 4.05 3.10
12-08-27 4.01 4.03 3.93 31,900 4.03 3.08
12-08-24 3.95 4.08 3.86 50,800 4.01 3.07
12-08-23 3.85 3.99 3.85 38,800 3.97 3.04
Date Open High Low Vol Cls adjCls
12-08-22 3.98 3.98 3.84 42,300 3.86 2.95
12-08-21 3.92 4.07 3.92 50,800 3.98 3.04
12-08-20 4.09 4.09 3.85 70,600 3.90 2.98
12-08-17 4.15 4.31 4.01 166,100 4.06 3.11
12-08-16 3.95 4.14 3.91 84,200 4.05 3.10
12-08-15 3.88 3.99 3.83 126,300 3.93 3.01
12-08-14 3.74 3.92 3.74 71,500 3.86 2.95
12-08-13 3.69 3.75 3.67 40,000 3.71 2.84
12-08-10 3.71 3.74 3.68 32,800 3.70 2.83
Date Open High Low Vol Cls adjCls
12-08-09 3.74 3.75 3.67 48,600 3.71 2.84
12-08-08 3.77 3.81 3.70 40,100 3.73 2.85
12-08-07 3.92 3.92 3.76 93,300 3.79 2.90
12-08-06 3.55 4.06 3.55 276,300 3.91 2.99
12-08-03 3.59 3.66 3.51 670,500 3.57 2.73
12-08-02 3.60 3.60 3.50 138,500 3.57 2.73
12-08-01 3.69 3.78 3.63 153,500 3.63 2.78
12-07-31 3.85 3.86 3.65 124,500 3.68 2.81
12-07-30 3.99 4.08 3.78 141,600 3.82 2.92
Date Open High Low Vol Cls adjCls
12-07-27 3.92 4.20 3.88 146,700 3.99 3.05
12-07-26 3.96 4.07 3.91 116,800 3.93 3.01
12-07-25 4.08 4.11 3.93 105,100 3.94 3.01
12-07-24 4.09 4.20 3.99 104,300 4.03 3.08
12-07-23 4.12 4.20 4.05 118,600 4.09 3.13
12-07-20 4.26 4.27 4.16 82,400 4.17 3.19
12-07-19 4.56 4.56 4.29 44,600 4.29 3.28
12-07-18 4.49 4.68 4.44 99,300 4.53 3.46
12-07-17 4.34 4.58 4.26 45,300 4.48 3.43
Date Open High Low Vol Cls adjCls
12-07-16 4.29 4.34 4.22 79,200 4.33 3.31
12-07-13 4.31 4.42 4.26 92,900 4.28 3.27
12-07-12 4.43 4.43 4.23 128,700 4.31 3.30
12-07-11 4.51 4.55 4.45 104,900 4.47 3.42
12-07-10 4.71 4.71 4.50 73,800 4.51 3.45
12-07-09 4.63 4.71 4.60 37,900 4.70 3.59
12-07-06 4.67 4.72 4.61 81,600 4.66 3.56
12-07-05 4.68 4.85 4.68 117,400 4.72 3.61
12-07-03 4.73 4.73 4.60 103,600 4.67 3.57
Date Open High Low Vol Cls adjCls
12-07-02 4.73 4.73 4.59 190,200 4.66 3.56
12-06-29 4.75 4.75 4.68 177,100 4.69 3.59
12-06-28 4.78 4.78 4.45 81,400 4.64 3.55
12-06-27 4.80 5.03 4.76 154,600 4.80 3.67
12-06-26 4.65 4.80 4.64 34,400 4.78 3.66
12-06-25 4.77 4.79 4.63 63,900 4.67 3.57
12-06-22 4.74 4.91 4.55 257,600 4.85 3.71
12-06-21 4.65 4.81 4.44 140,800 4.69 3.59
12-06-20 4.78 4.83 4.63 168,900 4.65 3.56
Date Open High Low Vol Cls adjCls
12-06-19 4.77 4.89 4.68 116,600 4.77 3.65
12-06-18 4.62 4.89 4.62 158,900 4.74 3.63
12-06-15 4.56 4.67 4.50 157,000 4.65 3.56
12-06-14 4.44 4.58 4.44 106,100 4.58 3.50
12-06-13 4.31 4.48 4.22 184,400 4.45 3.40
12-06-12 4.20 4.33 4.02 142,600 4.30 3.29
12-06-11 4.44 4.44 4.09 463,300 4.17 3.19
12-06-08 4.08 4.56 4.02 263,500 4.36 3.33
12-06-07 3.91 4.12 3.86 284,600 4.11 3.14
Date Open High Low Vol Cls adjCls
12-06-06 3.60 3.87 3.60 156,000 3.83 2.93
12-06-05 3.65 3.74 3.54 56,100 3.56 2.72
12-06-04 3.66 3.71 3.55 112,500 3.66 2.80
12-06-01 3.70 3.72 3.64 98,000 3.65 2.79
12-05-31 3.59 3.82 3.47 327,500 3.75 2.87
12-05-30 3.73 3.73 3.55 110,500 3.57 2.73
12-05-29 3.81 3.89 3.73 59,600 3.75 2.87
12-05-25 3.85 3.99 3.75 86,200 3.77 2.88
12-05-24 3.76 3.87 3.71 116,800 3.87 2.96
Date Open High Low Vol Cls adjCls
12-05-23 3.73 3.78 3.71 57,000 3.74 2.86
12-05-22 3.83 3.88 3.71 79,000 3.75 2.87
12-05-21 3.78 3.87 3.77 93,400 3.82 2.92
12-05-18 3.76 3.81 3.69 123,600 3.78 2.89
12-05-17 3.83 3.84 3.78 68,800 3.79 2.90
12-05-16 3.94 3.96 3.83 96,900 3.84 2.94
12-05-15 3.92 3.97 3.89 35,000 3.93 3.01
12-05-14 4.05 4.20 3.89 113,600 3.93 3.01
12-05-11 3.97 4.14 3.92 149,300 4.10 3.14
Date Open High Low Vol Cls adjCls
12-05-10 3.99 4.08 3.93 86,000 4.01 3.07
12-05-09 3.99 4.00 3.82 82,000 3.97 3.04
12-05-08 3.74 4.07 3.74 100,800 4.03 3.08
12-05-07 3.60 3.80 3.60 93,000 3.77 2.88
12-05-04 3.72 3.72 3.60 106,300 3.61 2.76
12-05-03 3.89 3.90 3.75 119,500 3.75 2.87
12-05-02 4.02 4.04 3.86 188,100 3.90 2.98
12-05-01 4.05 4.16 4.02 520,400 4.06 3.11
12-04-30 4.03 4.09 3.94 167,000 4.05 3.10
Date Open High Low Vol Cls adjCls
12-04-27 4.05 4.06 3.96 96,500 4.03 3.08
12-04-26 3.99 4.10 3.93 73,300 4.05 3.10
12-04-25 4.00 4.11 3.96 120,000 4.01 3.07
12-04-24 3.74 3.99 3.74 157,600 3.99 3.05
12-04-23 3.70 3.75 3.65 130,300 3.73 2.85
12-04-20 3.72 3.76 3.63 104,200 3.74 2.86
12-04-19 3.65 3.78 3.62 97,200 3.66 2.80
12-04-18 3.67 3.68 3.41 202,000 3.65 2.79
12-04-17 3.61 3.79 3.61 75,700 3.70 2.83
Date Open High Low Vol Cls adjCls
12-04-16 3.57 3.68 3.57 95,100 3.60 2.75
12-04-13 3.75 3.79 3.48 153,000 3.56 2.72
12-04-12 3.78 3.80 3.75 90,800 3.78 2.89
12-04-11 3.79 3.83 3.70 90,800 3.78 2.89
12-04-10 3.77 3.79 3.60 437,000 3.75 2.87
12-04-09 3.78 3.86 3.68 96,500 3.76 2.88
12-04-05 3.79 3.90 3.76 152,500 3.86 2.95
12-04-04 3.75 3.89 3.70 825,700 3.80 2.91
12-04-03 3.75 3.82 3.69 188,600 3.79 2.90
Date Open High Low Vol Cls adjCls
12-04-02 3.59 3.89 3.52 2,019,000 3.74 2.86
12-03-30 3.55 3.69 3.53 246,400 3.62 2.77
12-03-29 3.47 3.61 3.47 189,500 3.51 2.68
12-03-28 3.61 3.61 3.48 271,100 3.51 2.68
12-03-27 3.61 3.64 3.58 62,200 3.59 2.75
12-03-26 3.63 3.67 3.55 123,700 3.59 2.75
12-03-23 3.51 3.60 3.45 74,700 3.59 2.75
12-03-22 3.56 3.64 3.50 86,100 3.51 2.68
12-03-21 3.60 3.64 3.55 60,300 3.57 2.73
Date Open High Low Vol Cls adjCls
12-03-20 3.62 3.67 3.57 257,100 3.60 2.75
12-03-19 3.74 3.77 3.65 101,800 3.66 2.80
12-03-16 3.81 3.81 3.72 141,200 3.74 2.86
12-03-15 3.84 3.84 3.75 93,100 3.80 2.91
12-03-14 3.93 3.94 3.80 72,900 3.80 2.91
12-03-13 3.90 3.97 3.85 198,800 3.95 3.02
12-03-12 3.88 3.96 3.86 80,400 3.89 2.98
12-03-09 3.67 3.96 3.67 269,300 3.88 2.97
12-03-08 3.65 3.74 3.60 82,100 3.68 2.81
Date Open High Low Vol Cls adjCls
12-03-07 3.59 3.67 3.57 52,700 3.64 2.78
12-03-06 3.63 3.69 3.56 95,400 3.60 2.75
12-03-05 3.63 3.68 3.59 23,300 3.66 2.80
12-03-02 3.63 3.68 3.55 160,800 3.64 2.78
12-03-01 3.69 3.78 3.61 140,000 3.63 2.78
12-02-29 3.75 3.85 3.66 171,500 3.67 2.81
12-02-28 3.81 3.82 3.77 48,600 3.78 2.89
12-02-27 3.83 3.91 3.75 68,900 3.81 2.91
12-02-24 3.82 3.91 3.73 229,700 3.88 2.97
Date Open High Low Vol Cls adjCls
12-02-23 3.74 3.84 3.71 112,600 3.83 2.93
12-02-22 3.86 3.90 3.71 432,700 3.73 2.85
12-02-21 4.04 4.04 3.85 126,600 3.89 2.98
12-02-17 4.09 4.09 4.00 47,500 4.01 3.07
12-02-16 3.98 4.09 3.98 126,100 4.06 3.11
12-02-15 4.15 4.15 3.94 108,500 3.99 3.05
12-02-14 4.20 4.22 4.01 107,700 4.11 3.14
12-02-13 4.10 4.23 4.07 57,400 4.23 3.24
12-02-10 4.09 4.23 4.02 72,800 4.05 3.10
Date Open High Low Vol Cls adjCls
12-02-09 4.14 4.25 4.09 49,400 4.12 3.15
12-02-08 4.15 4.16 4.05 58,000 4.13 3.16
12-02-07 4.24 4.24 3.84 77,300 4.15 3.17
12-02-06 4.28 4.30 4.20 64,000 4.22 3.23
12-02-03 4.25 4.35 4.13 294,000 4.29 3.28
12-02-02 4.33 4.33 4.10 153,700 4.17 3.19
12-02-01 4.44 4.44 4.30 207,400 4.33 3.31
12-01-31 4.40 4.47 4.39 81,600 4.41 3.37
12-01-30 4.38 4.42 4.32 64,300 4.39 3.36
Date Open High Low Vol Cls adjCls
12-01-27 4.49 4.53 4.32 100,400 4.41 3.37
12-01-26 4.46 4.50 4.42 83,700 4.49 3.43
12-01-25 4.39 4.46 4.31 114,000 4.44 3.40
12-01-24 4.29 4.38 4.20 89,100 4.38 3.35
12-01-23 4.18 4.33 4.09 107,000 4.32 3.30
12-01-20 3.99 4.20 3.97 130,900 4.18 3.20
12-01-19 4.03 4.08 3.95 81,600 4.00 3.06
12-01-18 3.72 4.02 3.70 81,100 4.02 3.07
12-01-17 3.70 3.88 3.66 101,000 3.73 2.85
Date Open High Low Vol Cls adjCls
12-01-13 3.68 3.75 3.66 140,300 3.68 2.81
12-01-12 3.77 3.77 3.65 113,000 3.73 2.85
12-01-11 3.69 3.80 3.65 108,800 3.76 2.88
12-01-10 3.75 3.77 3.65 128,400 3.71 2.84
12-01-09 3.73 3.73 3.70 72,500 3.71 2.84
12-01-06 3.95 3.95 3.72 69,300 3.73 2.85
12-01-05 3.83 3.84 3.76 57,700 3.78 2.89
12-01-04 3.89 3.90 3.78 59,600 3.85 2.94
12-01-03 3.86 3.95 3.80 212,400 3.91 2.99
Date Open High Low Vol Cls adjCls
11-12-30 3.71 3.86 3.68 203,000 3.80 2.91
11-12-29 3.71 3.73 3.69 115,100 3.73 2.85
11-12-28 3.80 3.80 3.71 128,400 3.71 2.84
11-12-27 3.79 3.87 3.71 102,000 3.82 2.92
11-12-23 3.82 3.82 3.75 61,300 3.80 2.91
11-12-22 3.83 3.87 3.76 289,100 3.80 2.91
11-12-21 3.88 3.90 3.79 136,400 3.84 2.94
11-12-20 3.82 3.90 3.78 148,900 3.90 2.98
11-12-19 3.80 3.80 3.68 193,900 3.74 2.86
Date Open High Low Vol Cls adjCls
11-12-16 3.92 3.92 3.73 187,200 3.77 2.88
11-12-15 3.96 3.96 3.83 105,500 3.91 2.99
11-12-14 3.70 3.94 3.66 190,600 3.92 3.00
11-12-13 3.76 3.97 3.69 167,700 3.74 2.86
11-12-12 3.62 3.75 3.57 270,300 3.73 2.85
11-12-09 3.58 3.75 3.54 108,100 3.69 2.82
11-12-08 3.70 3.70 3.57 96,700 3.57 2.73
11-12-07 3.63 3.77 3.56 88,500 3.75 2.87
11-12-06 3.69 3.71 3.56 131,100 3.64 2.78
Date Open High Low Vol Cls adjCls
11-12-05 3.86 3.88 3.65 139,300 3.68 2.81
11-12-02 3.89 3.89 3.78 102,200 3.83 2.93
11-12-01 3.84 3.93 3.74 127,200 3.85 2.94
11-11-30 3.68 3.88 3.59 436,200 3.87 2.96
11-11-29 3.65 3.66 3.55 85,000 3.57 2.73
11-11-28 3.63 3.73 3.54 164,100 3.65 2.79
11-11-25 3.67 3.76 3.54 44,400 3.54 2.71
11-11-23 3.94 3.94 3.69 177,700 3.69 2.82
11-11-22 3.96 4.01 3.93 95,300 3.96 3.03
Date Open High Low Vol Cls adjCls
11-11-21 4.03 4.07 3.93 96,500 3.95 3.02
11-11-18 4.07 4.07 4.03 86,600 4.05 3.10
11-11-17 4.11 4.18 4.03 133,800 4.05 3.10
11-11-16 4.26 4.29 4.10 143,900 4.11 3.14
11-11-15 4.25 4.35 4.20 93,600 4.30 3.29
11-11-14 4.38 4.45 4.25 119,900 4.27 3.27
11-11-11 4.35 4.45 4.31 106,800 4.42 3.38
11-11-10 4.30 4.31 4.22 144,000 4.30 3.29
11-11-09 4.44 4.47 4.22 273,700 4.25 3.25
Date Open High Low Vol Cls adjCls
11-11-08 4.48 4.64 4.35 121,500 4.57 3.50
11-11-07 4.38 4.47 4.26 107,400 4.45 3.40
11-11-04 4.49 4.51 4.35 124,200 4.40 3.37
11-11-03 4.67 4.67 4.48 170,400 4.55 3.48
11-11-02 4.63 4.83 4.47 114,000 4.59 3.51
11-11-01 4.27 4.84 4.26 349,300 4.54 3.47
11-10-31 4.46 4.53 4.39 184,800 4.45 3.40
11-10-28 4.50 4.60 4.41 157,600 4.52 3.46
11-10-27 4.64 4.64 4.32 301,600 4.50 3.44
Date Open High Low Vol Cls adjCls
11-10-26 4.46 4.51 4.26 128,100 4.46 3.41
11-10-25 4.46 4.50 4.37 130,000 4.37 3.34
11-10-24 4.49 4.52 4.44 257,900 4.50 3.44
11-10-21 4.42 4.51 4.32 154,700 4.49 3.43
11-10-20 4.39 4.40 4.22 177,600 4.34 3.32
11-10-19 4.48 4.48 4.31 173,500 4.40 3.37
11-10-18 4.35 4.54 4.26 218,800 4.48 3.43
11-10-17 4.44 4.49 4.29 169,200 4.35 3.33
11-10-14 4.51 4.52 4.42 198,800 4.50 3.44
Date Open High Low Vol Cls adjCls
11-10-13 4.34 4.51 4.31 126,400 4.51 3.45
11-10-12 4.49 4.49 4.32 296,700 4.38 3.35
11-10-11 4.56 4.76 4.41 541,500 4.45 3.40
11-10-10 4.25 4.61 4.25 523,300 4.61 3.53
11-10-07 4.41 4.44 4.14 259,800 4.18 3.20
11-10-06 4.46 4.56 4.31 257,800 4.40 3.37
11-10-05 4.78 4.79 4.37 1,457,700 4.49 3.43
11-10-04 4.60 4.87 4.46 813,800 4.75 3.63
11-10-03 4.72 5.07 4.63 425,100 4.64 3.55
Date Open High Low Vol Cls adjCls
11-09-30 5.00 5.06 4.70 228,700 4.76 3.64
11-09-29 5.01 5.09 4.71 251,600 5.09 3.89
11-09-28 5.37 5.49 4.89 191,800 4.90 3.75
11-09-27 5.19 5.53 5.06 390,100 5.35 4.09
11-09-26 4.96 5.17 4.92 247,700 5.09 3.89
11-09-23 4.63 4.99 4.63 207,900 4.95 3.79
11-09-22 4.51 4.83 4.51 257,600 4.63 3.54
11-09-21 4.65 4.91 4.62 135,700 4.62 3.53
11-09-20 4.78 4.93 4.66 220,300 4.67 3.57
Date Open High Low Vol Cls adjCls
11-09-19 5.00 5.00 4.69 365,200 4.80 3.67
11-09-16 4.94 5.11 4.84 252,800 5.11 3.91
11-09-15 5.01 5.07 4.75 190,400 4.92 3.76
11-09-14 4.95 5.13 4.75 269,100 4.96 3.79
11-09-13 4.70 4.93 4.61 265,600 4.92 3.76
11-09-12 4.59 4.70 4.51 215,400 4.68 3.58
11-09-09 4.65 4.72 4.52 259,100 4.65 3.56
11-09-08 4.82 4.84 4.63 159,400 4.70 3.59
11-09-07 4.82 4.94 4.69 340,300 4.84 3.70
Date Open High Low Vol Cls adjCls
11-09-06 4.36 4.74 4.36 309,500 4.72 3.61
11-09-02 4.55 4.70 4.46 237,400 4.48 3.43
11-09-01 4.78 4.87 4.62 170,300 4.65 3.56
11-08-31 4.67 5.06 4.67 365,400 4.75 3.63
11-08-30 4.54 4.73 4.50 1,067,000 4.62 3.53
11-08-29 4.71 4.74 4.56 577,000 4.59 3.51
11-08-26 4.50 4.84 4.47 231,500 4.69 3.59
11-08-25 4.69 4.69 4.46 303,700 4.52 3.46
11-08-24 4.64 4.70 4.52 190,400 4.64 3.55
Date Open High Low Vol Cls adjCls
11-08-23 4.38 4.65 4.29 564,400 4.65 3.56
11-08-22 4.66 4.66 4.35 235,100 4.38 3.35
11-08-19 4.55 4.74 4.49 322,600 4.56 3.49
11-08-18 4.63 4.66 4.37 500,800 4.55 3.48
11-08-17 4.85 4.89 4.64 234,600 4.76 3.64
11-08-16 4.86 4.91 4.74 244,600 4.83 3.69
11-08-15 4.81 4.97 4.60 299,900 4.97 3.80
11-08-12 4.78 4.86 4.67 408,500 4.75 3.63
11-08-11 4.64 4.78 4.51 426,000 4.75 3.63
Date Open High Low Vol Cls adjCls
11-08-10 4.52 4.71 4.25 430,300 4.52 3.46
11-08-09 4.39 4.87 4.23 566,700 4.73 3.62
11-08-08 4.08 4.30 3.86 594,300 4.20 3.21
11-08-05 4.51 4.51 3.88 644,800 4.29 3.28
11-08-04 4.74 4.79 4.40 619,400 4.47 3.42
11-08-03 4.65 4.88 4.50 283,400 4.81 3.68
11-08-02 4.77 4.83 4.67 312,600 4.67 3.57
11-08-01 4.90 4.90 4.68 304,400 4.81 3.68
11-07-29 4.74 4.91 4.66 333,100 4.82 3.69
Date Open High Low Vol Cls adjCls
11-07-28 4.71 4.97 4.69 413,400 4.80 3.67
11-07-27 4.79 4.87 4.69 507,000 4.73 3.62
11-07-26 4.74 5.05 4.66 476,500 4.90 3.75
11-07-25 4.85 4.89 4.73 374,000 4.77 3.65
11-07-22 4.93 5.06 4.90 284,500 4.97 3.80
11-07-21 4.79 5.02 4.75 463,200 4.95 3.79
11-07-20 4.77 4.77 4.64 265,900 4.75 3.63
11-07-19 4.70 4.70 4.46 292,100 4.67 3.57
11-07-18 4.59 4.70 4.47 376,100 4.60 3.52
Date Open High Low Vol Cls adjCls
11-07-15 4.64 4.64 4.40 509,700 4.61 3.53
11-07-14 4.67 4.79 4.58 819,700 4.60 3.52
11-07-13 4.52 4.73 4.46 676,600 4.66 3.56
11-07-12 4.35 4.56 4.28 1,054,100 4.49 3.43
11-07-11 4.55 4.61 4.35 929,500 4.36 3.33
11-07-08 4.54 4.70 4.47 761,700 4.64 3.55
11-07-07 4.64 4.72 4.49 972,900 4.61 3.53
11-07-06 4.25 4.77 4.25 1,962,600 4.63 3.54
11-07-05 4.05 4.26 4.00 1,868,300 4.24 3.24
Date Open High Low Vol Cls adjCls
11-07-01 3.87 4.08 3.85 1,205,500 4.02 3.07
11-06-30 3.86 3.96 3.77 1,178,800 3.87 2.96
11-06-29 4.01 4.06 3.74 1,268,700 3.75 2.87
11-06-28 3.90 4.16 3.78 3,015,600 4.01 3.07
11-06-27 4.00 4.10 3.28 11,036,900 3.93 3.01
11-06-24 5.10 5.96 4.91 9,725,200 5.30 4.05
11-06-23 9.55 9.55 8.68 607,300 9.24 7.07
11-06-22 9.25 9.30 8.54 773,900 8.75 6.69
11-06-21 9.11 9.26 9.02 502,100 9.25 7.08
Date Open High Low Vol Cls adjCls
11-06-20 8.68 9.06 8.68 468,100 8.99 6.88
11-06-17 8.74 8.85 8.45 299,500 8.64 6.61
11-06-16 8.71 9.03 8.63 333,700 8.76 6.70
11-06-15 8.86 9.07 8.64 349,000 8.65 6.62
11-06-14 9.24 9.26 8.91 1,116,900 8.98 6.87
11-06-13 9.22 9.39 9.09 182,700 9.12 6.98
11-06-10 9.62 9.62 9.17 386,400 9.18 7.02
11-06-09 9.74 9.86 9.52 340,500 9.69 7.41
11-06-08 9.83 9.90 9.61 295,400 9.72 7.43
Date Open High Low Vol Cls adjCls
11-06-07 9.85 10.00 9.77 462,100 9.88 7.56
11-06-06 9.98 10.05 9.73 389,800 9.75 7.46
11-06-03 10.04 10.18 9.95 162,000 9.98 7.63
11-06-02 10.00 10.45 9.87 483,500 10.19 7.79
11-06-01 9.94 10.06 9.79 2,409,100 10.00 7.65
11-05-31 9.69 10.23 8.81 1,841,900 9.95 7.61
11-05-27 9.50 9.51 9.45 377,200 9.50 7.27
11-05-26 9.51 9.53 9.30 545,900 9.47 7.24
11-05-25 9.46 9.55 9.39 201,900 9.53 7.29
Date Open High Low Vol Cls adjCls
11-05-24 9.25 9.60 9.17 1,024,700 9.52 7.28
11-05-23 8.98 9.35 8.91 433,800 9.19 7.03
11-05-20 9.07 9.17 9.00 119,400 9.15 7.00
11-05-19 9.10 9.17 8.94 162,700 9.14 6.99
11-05-18 8.83 9.03 8.68 150,500 9.02 6.90
11-05-17 8.85 9.04 8.71 146,300 8.82 6.75
11-05-16 8.92 9.18 8.90 183,600 8.93 6.83
11-05-13 9.02 9.14 8.92 300,000 9.01 6.89
11-05-12 8.43 9.05 8.40 224,600 9.05 6.92
Date Open High Low Vol Cls adjCls
11-05-11 8.83 8.83 8.42 110,300 8.49 6.49
11-05-10 8.49 8.91 8.44 228,400 8.88 6.79
11-05-09 8.55 8.58 8.34 432,000 8.44 6.46
11-05-06 8.61 8.72 8.42 221,000 8.58 6.56
11-05-05 8.72 8.77 8.41 214,800 8.48 6.49
11-05-04 8.83 9.16 8.72 343,800 8.77 6.71
11-05-03 9.55 9.64 8.27 1,400,000 8.86 6.78
11-05-02 9.57 9.73 9.49 564,600 9.56 7.31
11-04-29 9.55 9.56 9.37 201,000 9.51 7.27
Date Open High Low Vol Cls adjCls
11-04-28 9.29 9.56 9.15 1,694,800 9.55 7.30
11-04-27 9.27 9.40 9.11 211,000 9.20 7.04
11-04-26 9.00 9.22 8.98 286,800 9.22 7.05
11-04-25 8.85 9.22 8.85 523,900 8.99 6.88
11-04-21 8.89 8.89 8.60 375,200 8.82 6.75
11-04-20 8.83 8.83 8.74 141,900 8.79 6.72
11-04-19 8.88 8.89 8.54 374,300 8.69 6.65
11-04-18 8.68 8.91 8.58 327,100 8.83 6.75
11-04-15 8.92 8.92 8.67 334,100 8.79 6.72
Date Open High Low Vol Cls adjCls
11-04-14 9.13 9.20 8.92 406,900 8.93 6.83
11-04-13 9.24 9.35 9.12 233,600 9.24 7.07
11-04-12 9.17 9.24 8.92 875,600 9.19 7.03
11-04-11 9.36 9.49 9.18 207,800 9.23 7.06
11-04-08 9.69 9.71 9.30 430,300 9.38 7.17
11-04-07 9.82 9.89 9.54 391,600 9.63 7.37
11-04-06 9.99 10.37 9.75 490,200 9.79 7.49
11-04-05 9.51 9.99 9.33 668,800 9.96 7.62
11-04-04 9.65 9.71 9.41 477,900 9.50 7.27
Date Open High Low Vol Cls adjCls
11-04-01 9.70 9.85 9.50 733,500 9.60 7.34
11-03-31 9.69 9.70 9.36 519,300 9.56 7.31
11-03-30 8.93 9.83 8.92 1,418,600 9.72 7.43
11-03-29 8.66 8.94 8.51 194,300 8.59 6.57
11-03-28 8.84 8.96 8.62 150,200 8.67 6.63
11-03-25 8.84 8.99 8.65 100,800 8.83 6.75
11-03-24 9.00 9.00 8.69 232,900 8.75 6.69
11-03-23 8.68 8.99 8.66 179,800 8.98 6.87
11-03-22 8.75 8.75 8.61 275,100 8.72 6.67
Date Open High Low Vol Cls adjCls
11-03-21 8.69 8.85 8.64 270,800 8.73 6.68
11-03-18 8.54 8.65 8.50 229,200 8.64 6.61
11-03-17 8.64 8.64 8.32 244,100 8.49 6.49
11-03-16 8.73 8.73 8.40 338,200 8.53 6.52
11-03-15 8.44 8.88 8.39 611,800 8.67 6.63
11-03-14 8.40 8.67 8.38 327,100 8.65 6.62
11-03-11 8.00 8.46 7.82 410,500 8.41 6.43
11-03-10 7.98 8.08 7.72 299,300 8.01 6.13
11-03-09 7.92 8.29 7.82 452,600 8.06 6.17
Date Open High Low Vol Cls adjCls
11-03-08 7.77 7.92 7.62 278,200 7.92 6.06
11-03-07 7.56 7.84 7.33 411,500 7.75 5.93
11-03-04 7.23 7.55 7.16 347,700 7.53 5.76
11-03-03 6.80 7.28 6.78 539,400 7.22 5.52
11-03-02 6.69 6.73 6.58 95,500 6.72 5.14
11-03-01 6.85 6.88 6.65 147,800 6.69 5.12
11-02-28 6.78 6.84 6.61 120,300 6.84 5.23
11-02-25 6.58 6.74 6.55 80,100 6.71 5.13
11-02-24 6.59 6.64 6.52 171,400 6.56 5.02
Date Open High Low Vol Cls adjCls
11-02-23 6.71 6.71 6.57 135,800 6.58 5.03
11-02-22 6.66 6.76 6.62 145,200 6.72 5.14
11-02-18 6.82 6.88 6.70 183,700 6.86 5.25
11-02-17 6.86 6.94 6.69 218,800 6.76 5.17
11-02-16 6.70 6.86 6.63 335,400 6.86 5.25
11-02-15 6.62 6.74 6.62 86,100 6.69 5.12
11-02-14 6.75 6.75 6.58 210,000 6.67 5.10
11-02-11 6.19 6.91 6.15 395,800 6.86 5.25
11-02-10 6.11 6.24 6.09 92,000 6.23 4.77
Date Open High Low Vol Cls adjCls
11-02-09 6.08 6.18 6.03 133,100 6.16 4.71
11-02-08 6.17 6.23 6.05 83,100 6.18 4.73
11-02-07 6.29 6.34 6.11 138,000 6.16 4.71
11-02-04 6.34 6.34 6.17 93,200 6.29 4.81
11-02-03 6.27 6.43 6.16 130,800 6.37 4.87
11-02-02 6.34 6.52 6.21 87,000 6.24 4.77
11-02-01 6.23 6.45 6.20 96,000 6.38 4.88
11-01-31 6.19 6.31 6.10 135,800 6.19 4.73
11-01-28 6.45 6.45 6.04 164,300 6.13 4.69
Date Open High Low Vol Cls adjCls
11-01-27 6.41 6.52 6.26 150,500 6.38 4.88
11-01-26 6.09 6.43 6.06 251,100 6.42 4.91
11-01-25 6.09 6.15 5.95 124,500 6.05 4.63
11-01-24 6.10 6.19 6.07 45,900 6.12 4.68
11-01-21 6.23 6.23 6.06 85,200 6.07 4.64
11-01-20 6.22 6.39 6.16 74,200 6.17 4.72
11-01-19 6.53 6.64 6.25 120,600 6.26 4.79
11-01-18 6.49 6.58 6.43 100,100 6.56 5.02
11-01-14 6.44 6.55 6.40 112,600 6.53 4.99
Date Open High Low Vol Cls adjCls
11-01-13 6.40 6.44 6.27 93,100 6.43 4.92
11-01-12 6.42 6.43 6.22 252,000 6.42 4.91
11-01-11 6.53 6.58 6.37 194,700 6.40 4.90
11-01-10 6.65 6.69 6.51 144,700 6.52 4.99
11-01-07 6.79 6.79 6.55 91,500 6.64 5.08
11-01-06 6.64 6.82 6.63 122,700 6.79 5.19
11-01-05 6.52 6.65 6.52 116,900 6.62 5.06
11-01-04 6.72 6.74 6.50 142,000 6.55 5.01
11-01-03 6.78 6.81 6.58 157,200 6.72 5.14
Date Open High Low Vol Cls adjCls
10-12-31 6.66 6.77 6.58 160,800 6.75 5.16
10-12-30 6.72 6.91 6.69 91,000 6.69 5.12
10-12-29 6.55 6.77 6.55 144,700 6.71 5.13
10-12-28 6.60 6.61 6.50 117,300 6.51 4.98
10-12-27 6.48 6.67 6.45 429,600 6.58 5.03
10-12-23 6.48 6.51 6.44 78,000 6.48 4.96
10-12-22 6.55 6.55 6.45 77,500 6.50 4.97
10-12-21 6.62 6.62 6.47 204,400 6.51 4.98
10-12-20 6.58 6.63 6.55 181,600 6.59 5.04
Date Open High Low Vol Cls adjCls
10-12-17 6.65 6.65 6.56 326,800 6.60 5.05
10-12-16 6.59 6.64 6.48 165,500 6.62 5.06
10-12-15 6.53 6.64 6.53 269,000 6.58 5.03
10-12-14 6.62 6.82 6.50 262,500 6.57 5.03
10-12-13 6.72 6.74 6.49 658,600 6.58 5.03
10-12-10 8.19 8.44 8.10 288,300 8.40 4.90
10-12-09 8.13 8.21 8.03 145,800 8.15 4.75
10-12-08 7.97 8.11 7.90 136,800 8.10 4.72
10-12-07 8.01 8.04 7.89 146,700 7.93 4.62
Date Open High Low Vol Cls adjCls
10-12-06 7.90 7.91 7.75 149,400 7.91 4.61
10-12-03 7.68 8.00 7.60 1,078,100 7.92 4.62
10-12-02 7.96 7.96 7.58 499,700 7.78 4.53
10-12-01 8.11 8.11 7.87 344,900 7.91 4.61
10-11-30 7.93 8.00 7.83 262,000 7.97 4.64
10-11-29 8.00 8.04 7.79 299,000 8.00 4.66
10-11-26 8.10 8.11 8.03 89,700 8.09 4.71
10-11-24 8.11 8.22 8.10 202,000 8.11 4.73
10-11-23 7.95 8.06 7.91 143,000 8.00 4.66
Date Open High Low Vol Cls adjCls
10-11-22 8.02 8.17 7.95 297,600 8.00 4.66
10-11-19 8.01 8.12 7.86 125,400 8.00 4.66
10-11-18 7.98 8.13 7.90 125,900 8.00 4.66
10-11-17 8.10 8.22 7.85 173,200 7.90 4.60
10-11-16 8.19 8.25 7.96 281,900 8.04 4.69
10-11-15 8.14 8.33 8.03 151,300 8.21 4.78
10-11-12 8.09 8.14 7.96 137,800 7.97 4.64
10-11-11 8.14 8.28 8.11 77,800 8.13 4.74
10-11-10 8.15 8.31 8.08 176,000 8.25 4.81
Date Open High Low Vol Cls adjCls
10-11-09 8.13 8.30 8.09 133,000 8.10 4.72
10-11-08 8.37 8.38 8.09 160,500 8.12 4.73
10-11-05 8.69 8.69 8.30 206,400 8.36 4.87
10-11-04 8.75 8.83 8.56 292,000 8.60 5.01
10-11-03 8.47 8.60 8.47 218,200 8.58 5.00
10-11-02 8.00 8.44 7.99 516,500 8.44 4.92
10-11-01 7.68 8.04 7.68 318,400 7.95 4.63
10-10-29 7.55 7.80 7.55 190,200 7.68 4.48
10-10-28 7.98 8.00 7.43 585,900 7.54 4.39
Date Open High Low Vol Cls adjCls
10-10-27 7.44 7.45 7.07 825,000 7.21 4.20
10-10-26 7.04 7.15 6.87 172,000 6.89 4.02
10-10-25 7.24 7.24 7.01 138,500 7.10 4.14
10-10-22 7.12 7.12 6.91 238,900 7.05 4.11
10-10-21 7.31 7.32 7.06 105,300 7.11 4.14
10-10-20 7.35 7.35 7.18 65,600 7.26 4.23
10-10-19 7.20 7.44 7.15 182,600 7.29 4.25
10-10-18 7.27 7.31 7.11 91,600 7.30 4.25
10-10-15 7.39 7.39 7.20 367,400 7.28 4.24
Date Open High Low Vol Cls adjCls
10-10-14 7.32 7.32 7.13 313,000 7.29 4.25
10-10-13 7.41 7.54 7.19 411,200 7.34 4.28
10-10-12 6.80 7.83 6.80 1,182,300 7.41 4.32
10-10-11 6.36 6.38 6.24 42,000 6.25 3.64
10-10-08 6.35 6.37 6.21 63,500 6.35 3.70
10-10-07 6.35 6.37 6.23 43,800 6.33 3.69
10-10-06 6.32 6.37 6.18 72,000 6.33 3.69
10-10-05 6.11 6.36 6.05 104,400 6.35 3.70
10-10-04 6.29 6.29 6.07 74,400 6.07 3.54
Date Open High Low Vol Cls adjCls
10-10-01 6.24 6.33 6.05 92,900 6.33 3.69
10-09-30 6.33 6.36 6.15 116,300 6.18 3.60
10-09-29 6.32 6.32 6.15 74,500 6.29 3.67
10-09-28 6.33 6.36 6.26 40,400 6.36 3.71
10-09-27 6.34 6.36 6.22 24,800 6.34 3.69
10-09-24 6.13 6.37 6.09 93,500 6.36 3.71
10-09-23 6.22 6.22 6.05 51,300 6.07 3.54
10-09-22 6.28 6.40 6.16 35,500 6.26 3.65
10-09-21 6.47 6.47 6.24 58,700 6.32 3.68
Date Open High Low Vol Cls adjCls
10-09-20 6.12 6.49 6.06 118,300 6.49 3.78
10-09-17 6.26 6.26 5.97 128,300 6.12 3.57
10-09-16 6.18 6.20 6.01 53,000 6.18 3.60
10-09-15 6.20 6.25 6.10 33,700 6.21 3.62
10-09-14 6.26 6.35 6.18 98,100 6.22 3.62
10-09-13 6.13 6.31 6.08 101,400 6.26 3.65
10-09-10 5.81 6.20 5.81 136,600 6.07 3.54
10-09-09 5.71 5.87 5.69 66,200 5.82 3.39
10-09-08 5.62 5.70 5.59 54,100 5.67 3.30
Date Open High Low Vol Cls adjCls
10-09-07 5.78 5.79 5.55 81,400 5.59 3.26
10-09-03 5.94 5.94 5.56 88,700 5.78 3.37
10-09-02 5.80 5.94 5.80 69,200 5.91 3.44
10-09-01 5.71 5.85 5.61 87,200 5.83 3.40
10-08-31 5.69 5.75 5.52 56,000 5.66 3.30
10-08-30 5.89 5.89 5.69 73,900 5.70 3.32
10-08-27 5.93 5.96 5.79 73,300 5.93 3.46
10-08-26 5.74 5.98 5.70 73,100 5.85 3.41
10-08-25 5.54 5.77 5.45 45,600 5.75 3.35
Date Open High Low Vol Cls adjCls
10-08-24 5.42 5.65 5.39 70,900 5.57 3.25
10-08-23 5.67 6.00 5.50 76,500 5.50 3.21
10-08-20 5.45 5.67 5.45 119,300 5.65 3.29
10-08-19 5.65 5.69 5.43 139,700 5.49 3.20
10-08-18 5.50 5.76 5.39 168,100 5.70 3.32
10-08-17 5.45 5.55 5.35 77,300 5.48 3.19
10-08-16 5.32 5.52 5.30 79,000 5.38 3.14
10-08-13 5.53 5.53 5.35 61,800 5.36 3.12
10-08-12 5.28 5.57 5.28 63,100 5.56 3.24
Date Open High Low Vol Cls adjCls
10-08-11 5.50 5.59 5.32 132,300 5.37 3.13
10-08-10 5.73 5.77 5.56 135,000 5.57 3.25
10-08-09 5.70 5.88 5.60 55,300 5.81 3.39
10-08-06 5.52 5.69 5.38 67,600 5.66 3.30
10-08-05 5.61 5.66 5.51 29,300 5.60 3.26
10-08-04 5.66 5.70 5.51 53,500 5.66 3.30
10-08-03 5.74 5.87 5.58 55,600 5.65 3.29
10-08-02 5.93 5.93 5.59 81,200 5.74 3.35
10-07-30 5.30 5.99 5.30 212,600 5.85 3.41
Date Open High Low Vol Cls adjCls
10-07-29 5.42 5.53 5.23 76,400 5.36 3.12
10-07-28 5.75 5.88 5.33 220,400 5.36 3.12
10-07-27 6.04 6.05 5.75 103,700 5.78 3.37
10-07-26 5.81 6.07 5.28 102,300 5.98 3.48
10-07-23 5.54 5.79 5.49 112,000 5.78 3.37
10-07-22 5.34 5.60 5.34 116,700 5.58 3.25
10-07-21 5.41 5.51 5.26 50,200 5.26 3.07
10-07-20 5.32 5.40 5.23 70,300 5.38 3.14
10-07-19 5.47 5.47 5.33 145,900 5.38 3.14
Date Open High Low Vol Cls adjCls
10-07-16 5.54 5.57 5.35 157,200 5.47 3.19
10-07-15 5.66 5.70 5.58 63,400 5.59 3.26
10-07-14 5.67 5.74 5.56 71,400 5.67 3.30
10-07-13 5.59 5.80 5.54 111,600 5.71 3.33
10-07-12 5.69 5.69 5.51 69,000 5.55 3.23
10-07-09 5.57 5.74 5.56 56,500 5.72 3.33
10-07-08 5.52 5.63 5.42 152,800 5.59 3.26
10-07-07 5.37 5.48 5.30 123,800 5.47 3.19
10-07-06 5.46 5.57 5.22 184,900 5.34 3.11
Date Open High Low Vol Cls adjCls
10-07-02 5.49 5.62 5.37 101,100 5.37 3.13
10-07-01 5.58 5.73 5.33 127,300 5.44 3.17
10-06-30 5.69 5.79 5.53 79,900 5.56 3.24
10-06-29 5.73 5.89 5.59 95,500 5.67 3.30
10-06-28 5.87 5.91 5.76 66,600 5.83 3.40
10-06-25 5.69 5.94 5.60 232,100 5.90 3.44
10-06-24 5.66 5.73 5.64 62,300 5.68 3.31
10-06-23 5.66 5.79 5.66 75,300 5.71 3.33
10-06-22 5.68 5.81 5.56 96,900 5.65 3.29
Date Open High Low Vol Cls adjCls
10-06-21 5.82 5.92 5.56 88,900 5.65 3.29
10-06-18 5.55 5.78 5.50 161,500 5.74 3.35
10-06-17 5.54 5.54 5.44 66,000 5.51 3.21
10-06-16 5.45 5.53 5.42 50,900 5.48 3.19
10-06-15 5.48 5.55 5.40 130,000 5.51 3.21
10-06-14 5.53 5.54 5.36 57,500 5.44 3.17
10-06-11 5.43 5.50 5.36 62,700 5.49 3.20
10-06-10 5.46 5.51 5.29 94,900 5.50 3.21
10-06-09 5.42 5.42 5.32 78,800 5.37 3.13
Date Open High Low Vol Cls adjCls
10-06-08 5.35 5.36 5.28 95,600 5.36 3.12
10-06-07 5.32 5.40 5.27 162,100 5.32 3.10
10-06-04 5.44 5.48 5.29 148,200 5.32 3.10
10-06-03 5.53 5.64 5.41 63,800 5.59 3.26
10-06-02 5.47 5.65 5.33 95,800 5.54 3.23
10-06-01 5.78 5.78 5.45 164,800 5.46 3.18
10-05-28 5.74 5.93 5.71 107,400 5.84 3.40
10-05-27 5.56 5.79 5.56 152,700 5.77 3.36
10-05-26 5.41 5.50 5.35 174,000 5.48 3.19
Date Open High Low Vol Cls adjCls
10-05-25 5.31 5.41 5.22 119,800 5.39 3.14
10-05-24 5.42 5.53 5.35 117,900 5.40 3.15
10-05-21 5.54 5.64 5.34 286,600 5.42 3.16
10-05-20 5.60 5.65 5.45 203,300 5.60 3.26
10-05-19 5.71 5.82 5.59 263,400 5.73 3.34
10-05-18 5.75 5.84 5.67 82,500 5.72 3.33
10-05-17 5.71 5.79 5.63 72,200 5.72 3.33
10-05-14 5.76 5.76 5.57 75,500 5.70 3.32
10-05-13 5.97 5.97 5.76 87,800 5.81 3.39
Date Open High Low Vol Cls adjCls
10-05-12 5.88 6.11 5.83 94,000 5.99 3.49
10-05-11 5.64 5.99 5.64 68,400 5.89 3.43
10-05-10 5.77 5.89 5.59 128,900 5.69 3.32
10-05-07 5.63 5.83 5.45 117,100 5.55 3.23
10-05-06 5.70 6.00 5.42 326,700 5.69 3.32
10-05-05 5.90 5.97 5.72 122,100 5.74 3.35
10-05-04 6.10 6.10 5.88 115,100 5.94 3.46
10-05-03 6.03 6.26 6.03 96,600 6.18 3.60
10-04-30 6.23 6.26 5.89 263,700 6.00 3.50
Date Open High Low Vol Cls adjCls
10-04-29 6.47 6.47 6.21 142,000 6.25 3.64
10-04-28 6.40 6.66 6.35 113,000 6.45 3.76
10-04-27 6.40 6.45 6.23 95,000 6.35 3.70
10-04-26 6.50 6.63 6.39 63,100 6.44 3.75
10-04-23 6.52 6.55 6.30 445,900 6.50 3.79
10-04-22 6.45 6.55 6.22 105,800 6.54 3.81
10-04-21 6.64 6.66 6.47 160,700 6.51 3.79
10-04-20 6.51 6.65 6.45 639,000 6.60 3.85
10-04-19 6.25 6.66 6.21 140,200 6.48 3.78
Date Open High Low Vol Cls adjCls
10-04-16 6.49 6.49 6.20 112,100 6.27 3.65
10-04-15 6.41 6.52 6.35 66,300 6.48 3.78
10-04-14 6.31 6.48 6.21 144,800 6.43 3.75
10-04-13 6.31 6.31 6.20 55,500 6.27 3.65
10-04-12 6.15 6.35 6.15 52,500 6.30 3.67
10-04-09 6.21 6.21 6.07 98,900 6.16 3.59
10-04-08 6.24 6.31 6.21 83,400 6.23 3.63
10-04-07 6.28 6.32 6.18 121,200 6.28 3.66
10-04-06 6.15 6.41 6.15 160,300 6.31 3.68
Date Open High Low Vol Cls adjCls
10-04-05 6.18 6.24 6.05 78,500 6.19 3.61
10-04-01 6.28 6.30 6.12 104,900 6.20 3.61
10-03-31 6.26 6.35 6.20 151,900 6.27 3.65
10-03-30 6.43 6.43 6.15 138,400 6.30 3.67
10-03-29 6.40 6.47 6.32 58,100 6.40 3.73
10-03-26 6.60 6.60 6.36 277,900 6.40 3.73
10-03-25 6.75 6.78 6.64 142,700 6.68 3.89
10-03-24 6.72 6.86 6.64 132,600 6.71 3.91
10-03-23 7.00 7.01 6.71 249,500 6.76 3.94
Date Open High Low Vol Cls adjCls
10-03-22 6.50 6.65 6.40 78,600 6.64 3.87
10-03-19 6.53 6.60 6.41 204,800 6.55 3.82
10-03-18 6.21 6.53 6.12 267,300 6.50 3.79
10-03-17 6.21 6.38 6.17 103,800 6.25 3.64
10-03-16 6.13 6.18 6.07 125,600 6.18 3.60
10-03-15 6.20 6.24 6.08 55,700 6.17 3.60
10-03-12 6.20 6.20 6.11 61,100 6.19 3.61
10-03-11 6.16 6.20 6.08 1,885,700 6.18 3.60
10-03-10 6.22 6.36 6.19 143,300 6.20 3.61
Date Open High Low Vol Cls adjCls
10-03-09 6.31 6.42 6.23 96,900 6.25 3.64
10-03-08 6.30 6.46 6.27 179,900 6.31 3.68
10-03-05 6.15 6.30 6.10 119,300 6.30 3.67
10-03-04 6.13 6.18 6.10 52,500 6.14 3.58
10-03-03 6.14 6.21 6.01 105,200 6.13 3.57
10-03-02 6.08 6.27 6.02 126,300 6.15 3.58
10-03-01 6.06 6.14 5.92 241,500 6.10 3.55
10-02-26 6.08 6.22 5.85 371,600 6.05 3.53
10-02-25 6.23 6.24 5.87 930,500 6.11 3.56
Date Open High Low Vol Cls adjCls
10-02-24 6.25 6.33 6.10 645,100 6.31 3.68
10-02-23 6.25 6.33 6.10 237,200 6.25 3.64
10-02-22 6.21 6.32 6.16 166,700 6.28 3.66
10-02-19 6.18 6.22 6.10 170,200 6.22 3.62
10-02-18 6.06 6.21 6.05 88,700 6.17 3.60
10-02-17 6.08 6.12 5.91 320,100 6.08 3.54
10-02-16 5.99 6.06 5.85 107,400 6.05 3.53
10-02-12 5.69 6.01 5.57 264,500 5.89 3.43
10-02-11 5.52 5.75 5.50 135,400 5.72 3.33
Date Open High Low Vol Cls adjCls
10-02-10 5.53 5.61 5.49 103,500 5.55 3.23
10-02-09 5.51 5.59 5.48 113,100 5.56 3.24
10-02-08 5.47 5.51 5.35 135,300 5.45 3.18
10-02-05 5.34 5.45 5.34 97,500 5.45 3.18
10-02-04 5.46 5.50 5.35 129,500 5.35 3.12
10-02-03 5.40 5.49 5.34 144,500 5.47 3.19
10-02-02 5.36 5.41 5.31 230,300 5.40 3.15
10-02-01 5.32 5.40 5.21 205,400 5.34 3.11
10-01-29 5.31 5.39 5.29 145,000 5.29 3.08
Date Open High Low Vol Cls adjCls
10-01-28 5.31 5.35 5.17 175,500 5.28 3.08
10-01-27 5.25 5.37 5.25 102,500 5.36 3.12
10-01-26 5.17 5.30 5.15 189,100 5.29 3.08
10-01-25 5.19 5.25 5.07 212,200 5.20 3.03
10-01-22 5.20 5.24 5.15 145,200 5.16 3.01
10-01-21 5.25 5.25 5.07 193,900 5.21 3.04
10-01-20 5.27 5.32 5.10 196,700 5.26 3.07
10-01-19 5.19 5.32 5.16 93,400 5.30 3.09
10-01-15 5.22 5.36 5.14 217,200 5.18 3.02
Date Open High Low Vol Cls adjCls
10-01-14 5.20 5.25 5.14 212,900 5.19 3.02
10-01-13 5.23 5.25 5.15 172,000 5.20 3.03
10-01-12 5.16 5.23 5.16 126,700 5.20 3.03
10-01-11 5.20 5.21 5.16 131,800 5.20 3.03
10-01-08 5.28 5.30 5.11 163,700 5.16 3.01
10-01-07 5.26 5.40 4.24 1,813,000 5.32 3.10
10-01-06 5.40 5.55 5.26 99,700 5.27 3.07
10-01-05 5.37 5.48 5.26 162,100 5.39 3.14
10-01-04 5.43 5.44 5.22 121,200 5.38 3.14
Date Open High Low Vol Cls adjCls
09-12-31 5.43 5.48 5.35 51,700 5.36 3.12
09-12-30 5.38 5.49 5.23 678,800 5.45 3.18
09-12-29 5.43 5.50 5.37 43,200 5.38 3.14
09-12-28 5.45 5.49 5.41 69,600 5.44 3.17
09-12-24 5.32 5.44 5.32 43,100 5.44 3.17
09-12-23 5.25 5.34 5.18 182,800 5.28 3.08
09-12-22 5.38 5.40 5.19 59,700 5.24 3.05
09-12-21 5.30 5.43 5.25 65,800 5.36 3.12
09-12-18 5.23 5.34 5.19 180,900 5.30 3.09
Date Open High Low Vol Cls adjCls
09-12-17 5.29 5.33 5.16 65,500 5.19 3.02
09-12-16 5.34 5.38 5.26 92,400 5.33 3.11
09-12-15 5.39 5.47 5.30 61,400 5.30 3.09
09-12-14 5.27 5.42 5.26 86,800 5.40 3.15
09-12-11 5.18 5.34 5.08 39,800 5.21 3.04
09-12-10 5.30 5.38 5.09 61,600 5.18 3.02
09-12-09 5.11 5.31 5.01 140,900 5.29 3.08
09-12-08 5.16 5.18 5.01 101,000 5.15 3.00
09-12-07 5.28 5.29 5.05 105,600 5.20 3.03
Date Open High Low Vol Cls adjCls
09-12-04 5.20 5.37 5.15 84,400 5.27 3.07
09-12-03 5.18 5.19 5.05 144,500 5.12 2.98
09-12-02 5.08 5.22 5.00 81,900 5.15 3.00
09-12-01 5.15 5.15 5.01 180,000 5.08 2.96
09-11-30 4.91 5.15 4.79 161,400 5.14 3.00
09-11-27 4.87 5.02 4.85 53,000 4.94 2.88
09-11-25 5.07 5.10 4.99 60,500 4.99 2.91
09-11-24 4.82 5.21 4.79 1,610,400 5.04 2.94
09-11-23 4.80 4.90 4.75 87,400 4.83 2.81
Date Open High Low Vol Cls adjCls
09-11-20 4.70 4.81 4.63 140,400 4.75 2.77
09-11-19 4.86 4.86 4.71 116,800 4.71 2.74
09-11-18 5.01 5.01 4.85 94,300 4.90 2.86
09-11-17 4.97 5.02 4.95 73,300 4.99 2.91
09-11-16 4.95 5.04 4.95 85,800 5.00 2.91
09-11-13 4.83 5.02 4.82 81,100 4.91 2.86
09-11-12 4.96 5.03 4.80 84,800 4.83 2.81
09-11-11 4.99 5.05 4.93 1,943,000 4.94 2.88
09-11-10 5.03 5.07 4.93 67,500 4.97 2.90
Date Open High Low Vol Cls adjCls
09-11-09 5.01 5.07 4.92 89,800 5.05 2.94
09-11-06 4.90 4.99 4.80 72,300 4.97 2.90
09-11-05 4.73 4.94 4.66 153,300 4.94 2.88
09-11-04 4.93 5.05 4.71 164,500 4.73 2.76
09-11-03 4.88 4.92 4.78 140,700 4.90 2.86
09-11-02 5.08 5.09 4.80 291,500 4.92 2.87
09-10-30 5.34 5.38 5.05 151,300 5.07 2.95
09-10-29 5.30 5.41 5.29 87,400 5.38 3.14
09-10-28 5.39 5.43 5.22 106,900 5.26 3.07
Date Open High Low Vol Cls adjCls
09-10-27 5.30 5.50 5.22 60,700 5.38 3.14
09-10-26 5.37 5.49 5.25 89,000 5.30 3.09
09-10-23 5.62 5.63 5.34 144,800 5.41 3.15
09-10-22 5.61 5.63 5.53 66,700 5.62 3.28
09-10-21 5.67 5.80 5.54 136,900 5.61 3.27
09-10-20 5.78 5.78 5.69 126,500 5.70 3.32
09-10-19 5.81 5.88 5.74 128,000 5.77 3.36
09-10-16 5.77 5.84 5.75 136,100 5.78 3.37
09-10-15 5.70 5.79 5.62 125,700 5.78 3.37
Date Open High Low Vol Cls adjCls
09-10-14 5.68 5.76 5.44 394,700 5.74 3.35
09-10-13 5.57 5.66 5.46 185,800 5.66 3.30
09-10-12 5.55 5.58 5.49 78,800 5.58 3.25
09-10-09 5.48 5.60 5.31 103,000 5.55 3.23
09-10-08 5.40 5.57 5.39 282,200 5.51 3.21
09-10-07 5.32 5.41 5.25 251,900 5.38 3.14
09-10-06 5.32 5.48 5.25 211,700 5.32 3.10
09-10-05 5.20 5.28 5.19 169,400 5.28 3.08
09-10-02 5.03 5.19 5.00 160,000 5.18 3.02
Date Open High Low Vol Cls adjCls
09-10-01 5.06 5.19 5.02 209,500 5.08 2.96
09-09-30 5.03 5.11 4.85 175,100 5.06 2.95
09-09-29 5.00 5.05 4.89 72,500 5.01 2.92
09-09-28 4.97 5.10 4.94 1,670,900 4.99 2.91
09-09-25 5.24 5.24 4.75 1,791,500 4.94 2.88
09-09-24 5.48 5.55 5.22 367,800 5.26 3.07
09-09-23 5.40 5.55 5.35 357,900 5.48 3.19
09-09-22 5.36 5.44 5.26 111,500 5.37 3.13
09-09-21 5.29 5.37 5.17 94,200 5.35 3.12
Date Open High Low Vol Cls adjCls
09-09-18 5.35 5.40 5.29 177,900 5.34 3.11
09-09-17 5.33 5.39 5.22 81,700 5.35 3.12
09-09-16 5.19 5.33 5.16 142,000 5.32 3.10
09-09-15 5.24 5.31 5.11 59,800 5.20 3.03
09-09-14 5.19 5.28 5.18 72,800 5.26 3.07
09-09-11 5.30 5.40 5.23 55,200 5.23 3.05
09-09-10 5.29 5.34 5.14 54,900 5.32 3.10
09-09-09 5.26 5.39 5.21 64,700 5.31 3.09
09-09-08 5.36 5.36 5.22 49,700 5.29 3.08
Date Open High Low Vol Cls adjCls
09-09-04 5.22 5.34 5.18 82,600 5.33 3.11
09-09-03 5.26 5.28 5.05 107,600 5.21 3.04
09-09-02 5.18 5.34 5.18 76,500 5.23 3.05
09-09-01 5.06 5.41 5.06 173,200 5.20 3.03
09-08-31 5.14 5.21 5.00 229,600 5.10 2.97
09-08-28 5.31 5.32 5.10 111,200 5.16 3.01
09-08-27 5.33 5.35 5.17 190,000 5.30 3.09
09-08-26 5.26 5.46 5.21 126,900 5.34 3.11
09-08-25 5.24 5.36 5.12 88,300 5.27 3.07
Date Open High Low Vol Cls adjCls
09-08-24 5.19 5.40 5.14 197,100 5.21 3.04
09-08-21 5.21 5.38 5.10 172,100 5.19 3.02
09-08-20 5.10 5.19 5.10 77,900 5.16 3.01
09-08-19 4.86 5.20 4.86 92,600 5.12 2.98
09-08-18 4.93 5.05 4.81 84,600 4.98 2.90
09-08-17 4.95 5.02 4.79 115,700 4.90 2.86
09-08-14 5.05 5.10 4.80 153,800 5.00 2.91
09-08-13 5.04 5.21 4.89 246,100 5.04 2.94
09-08-12 4.51 5.16 4.50 347,700 5.09 2.97
Date Open High Low Vol Cls adjCls
09-08-11 4.57 4.60 4.49 111,500 4.49 2.62
09-08-10 4.53 4.59 4.53 99,500 4.57 2.66
09-08-07 4.54 4.61 4.48 181,100 4.56 2.66
09-08-06 4.61 4.67 4.48 152,600 4.48 2.61
09-08-05 4.72 4.72 4.56 148,900 4.58 2.67
09-08-04 4.53 4.73 4.48 157,000 4.73 2.76
09-08-03 4.44 4.55 4.43 75,700 4.53 2.64
09-07-31 4.44 4.53 4.36 89,200 4.40 2.56
09-07-30 4.45 4.54 4.35 100,400 4.47 2.60
Date Open High Low Vol Cls adjCls
09-07-29 4.33 4.45 4.28 115,900 4.40 2.56
09-07-28 4.30 4.42 4.27 87,200 4.39 2.56
09-07-27 4.38 4.42 4.25 176,700 4.32 2.52
09-07-24 4.41 4.44 4.36 55,000 4.38 2.55
09-07-23 4.28 4.52 4.28 150,100 4.44 2.59
09-07-22 4.37 4.50 4.18 285,900 4.28 2.49
09-07-21 4.39 4.41 4.30 79,100 4.41 2.57
09-07-20 4.38 4.40 4.30 55,700 4.40 2.56
09-07-17 4.52 4.52 4.27 126,600 4.35 2.54
Date Open High Low Vol Cls adjCls
09-07-16 4.50 4.55 4.43 94,800 4.51 2.63
09-07-15 4.36 4.56 4.34 156,900 4.53 2.64
09-07-14 4.26 4.34 4.23 156,000 4.33 2.52
09-07-13 4.35 4.41 4.15 196,800 4.26 2.48
09-07-10 4.24 4.42 4.24 106,600 4.35 2.54
09-07-09 4.41 4.52 4.02 274,400 4.28 2.49
09-07-08 4.54 4.59 4.38 346,200 4.40 2.56
09-07-07 5.30 5.30 4.46 1,186,200 4.56 2.66
09-07-06 5.41 5.52 5.20 127,900 5.48 3.19
Date Open High Low Vol Cls adjCls
09-07-02 5.47 5.47 5.28 157,500 5.41 3.15
09-07-01 5.45 5.62 5.39 163,400 5.53 3.22
09-06-30 5.41 5.45 5.28 183,600 5.37 3.13
09-06-29 5.59 5.63 5.31 161,100 5.35 3.12
09-06-26 5.45 5.61 5.20 422,500 5.61 3.27
09-06-25 5.17 5.58 5.13 177,200 5.47 3.19
09-06-24 5.11 5.49 5.10 172,600 5.18 3.02
09-06-23 5.03 5.09 4.94 106,300 5.03 2.93
09-06-22 5.04 5.10 4.99 216,100 4.99 2.91
Date Open High Low Vol Cls adjCls
09-06-19 5.16 5.16 5.05 264,000 5.06 2.95
09-06-18 5.19 5.21 5.08 165,100 5.09 2.97
09-06-17 5.13 5.28 5.13 147,600 5.17 3.01
09-06-16 5.19 5.27 5.06 265,300 5.11 2.98
09-06-15 5.39 5.42 5.02 179,800 5.10 2.97
09-06-12 5.02 5.63 5.00 678,000 5.43 3.16
09-06-11 5.13 5.13 4.95 182,400 4.99 2.91
09-06-10 5.24 5.24 5.03 189,900 5.12 2.98
09-06-09 5.29 5.40 5.12 197,700 5.17 3.01
Date Open High Low Vol Cls adjCls
09-06-08 5.38 5.46 5.26 429,900 5.30 3.09
09-06-05 5.29 5.43 5.25 212,200 5.38 3.14
09-06-04 4.87 5.28 4.87 260,500 5.23 3.05
09-06-03 4.63 4.83 4.63 138,400 4.81 2.80
09-06-02 4.52 4.72 4.52 162,100 4.65 2.71
09-06-01 4.50 4.70 4.46 158,800 4.50 2.62
09-05-29 4.37 4.46 4.35 176,800 4.46 2.60
09-05-28 4.39 4.45 4.32 69,600 4.37 2.55
09-05-27 4.36 4.39 4.31 137,000 4.37 2.55
Date Open High Low Vol Cls adjCls
09-05-26 4.35 4.50 4.30 172,400 4.38 2.55
09-05-22 4.46 4.50 4.31 91,200 4.36 2.54
09-05-21 4.52 4.52 4.30 104,100 4.40 2.56
09-05-20 4.52 4.61 4.51 138,600 4.58 2.67
09-05-19 4.50 4.60 4.44 107,600 4.49 2.62
09-05-18 4.30 4.56 4.26 173,400 4.47 2.60
09-05-15 4.35 4.37 4.20 86,100 4.27 2.49
09-05-14 4.30 4.37 4.19 97,000 4.32 2.52
09-05-13 4.24 4.33 4.18 152,300 4.28 2.49
Date Open High Low Vol Cls adjCls
09-05-12 4.41 4.49 4.29 129,600 4.30 2.51
09-05-11 4.17 4.42 4.15 310,700 4.40 2.56
09-05-08 4.25 4.35 4.12 265,700 4.25 2.48
09-05-07 4.30 4.32 4.10 174,400 4.22 2.46
09-05-06 4.25 4.26 4.10 293,900 4.22 2.46
09-05-05 4.32 4.33 4.15 192,900 4.23 2.47
09-05-04 4.42 4.46 4.24 187,600 4.33 2.52
09-05-01 4.75 4.76 4.43 112,900 4.43 2.58
09-04-30 4.68 4.99 4.60 211,700 4.74 2.76
Date Open High Low Vol Cls adjCls
09-04-29 4.61 4.95 4.58 259,400 4.86 2.83
09-04-28 4.30 4.60 4.30 66,600 4.60 2.68
09-04-27 4.35 4.49 4.26 79,000 4.32 2.52
09-04-24 4.21 4.48 4.16 145,200 4.43 2.58
09-04-23 4.39 4.40 4.15 547,600 4.17 2.43
09-04-22 4.40 4.48 4.30 127,200 4.40 2.56
09-04-21 4.19 4.47 4.19 87,800 4.47 2.60
09-04-20 4.30 4.56 4.17 210,400 4.19 2.44
09-04-17 4.44 4.68 4.28 365,200 4.34 2.53
Date Open High Low Vol Cls adjCls
09-04-16 4.20 4.39 4.13 232,200 4.31 2.51
09-04-15 3.94 4.16 3.92 276,500 4.16 2.42
09-04-14 3.95 4.11 3.87 385,600 3.99 2.33
09-04-13 4.02 4.14 3.98 74,800 4.05 2.36
09-04-09 4.20 4.38 4.04 114,300 4.07 2.37
09-04-08 3.96 4.12 3.89 138,600 4.12 2.40
09-04-07 4.04 4.17 3.88 334,700 3.95 2.30
09-04-06 4.01 4.07 3.85 387,000 3.93 2.29
09-04-03 4.22 4.22 4.04 153,500 4.05 2.36
Date Open High Low Vol Cls adjCls
09-04-02 4.37 4.55 4.02 793,500 4.22 2.46
09-04-01 4.15 4.28 4.14 303,100 4.28 2.49
09-03-31 4.20 4.36 4.11 136,600 4.20 2.45
09-03-30 4.28 4.30 4.15 236,500 4.15 2.42
09-03-27 4.53 4.58 4.33 153,600 4.33 2.52
09-03-26 4.39 4.64 4.39 172,900 4.64 2.70
09-03-25 4.29 4.43 4.25 206,400 4.40 2.56
09-03-24 4.40 4.46 4.25 177,600 4.25 2.48
09-03-23 4.22 4.44 4.19 178,100 4.44 2.59
Date Open High Low Vol Cls adjCls
09-03-20 4.25 4.25 4.15 197,000 4.15 2.42
09-03-19 4.25 4.30 4.15 143,500 4.22 2.46
09-03-18 4.20 4.27 4.15 159,400 4.26 2.48
09-03-17 4.21 4.26 4.15 133,300 4.26 2.48
09-03-16 4.27 4.34 4.15 149,700 4.20 2.45
09-03-13 4.25 4.31 4.17 174,000 4.23 2.47
09-03-12 4.17 4.30 4.15 194,200 4.25 2.48
09-03-11 4.09 4.37 4.05 692,400 4.20 2.45
09-03-10 3.89 4.11 3.66 232,300 4.05 2.36
Date Open High Low Vol Cls adjCls
09-03-09 3.83 3.90 3.79 173,700 3.83 2.23
09-03-06 3.64 3.87 3.38 439,200 3.84 2.24
09-03-05 3.95 4.07 3.57 264,500 3.60 2.10
09-03-04 4.20 4.20 3.89 354,500 4.01 2.34
09-03-03 3.25 4.18 3.25 1,306,200 4.00 2.33
09-03-02 4.50 4.50 3.20 2,331,900 3.34 1.95
09-02-27 4.68 4.84 4.53 230,000 4.53 2.64
09-02-26 5.02 5.06 4.67 206,000 4.75 2.77
09-02-25 5.19 5.19 4.90 153,600 4.97 2.90
Date Open High Low Vol Cls adjCls
09-02-24 5.03 5.25 4.99 203,300 5.20 3.03
09-02-23 5.43 5.49 4.99 226,100 4.99 2.91
09-02-20 5.41 5.50 5.30 189,000 5.41 3.15
09-02-19 5.58 5.76 5.48 149,300 5.48 3.19
09-02-18 5.53 5.58 5.44 191,600 5.50 3.21
09-02-17 5.59 5.59 5.45 255,000 5.51 3.21
09-02-13 5.82 5.83 5.58 153,200 5.64 3.29
09-02-12 5.87 5.97 5.76 254,600 5.83 3.40
09-02-11 6.13 6.22 5.85 229,200 5.94 3.46
Date Open High Low Vol Cls adjCls
09-02-10 6.20 6.26 6.05 386,800 6.12 3.57
09-02-09 6.25 6.37 6.22 181,700 6.24 3.64
09-02-06 6.26 6.40 6.23 130,700 6.29 3.67
09-02-05 6.54 6.54 6.22 248,300 6.25 3.64
09-02-04 6.52 6.61 6.43 206,400 6.56 3.82
09-02-03 6.51 6.59 6.31 257,800 6.54 3.81
09-02-02 6.69 6.69 6.38 244,700 6.49 3.78
09-01-30 6.60 6.69 6.45 222,700 6.64 3.87
09-01-29 6.65 6.68 6.43 143,900 6.53 3.81
Date Open High Low Vol Cls adjCls
09-01-28 6.71 6.71 6.58 147,200 6.68 3.89
09-01-27 6.48 6.71 6.48 215,400 6.65 3.88
09-01-26 6.28 6.66 6.22 250,700 6.50 3.79
09-01-23 6.21 6.42 6.15 244,600 6.24 3.64
09-01-22 6.17 6.28 6.05 253,600 6.24 3.64
09-01-21 6.02 6.15 5.91 135,100 6.13 3.57
09-01-20 5.97 6.09 5.87 245,300 5.99 3.49
09-01-16 6.07 6.10 5.88 223,200 6.03 3.51
09-01-15 5.95 6.02 5.67 178,200 6.01 3.50
Date Open High Low Vol Cls adjCls
09-01-14 5.93 6.10 5.88 149,300 5.92 3.45
09-01-13 6.04 6.17 5.95 166,000 6.04 3.52
09-01-12 6.13 6.27 6.02 211,500 6.03 3.51
09-01-09 6.32 6.34 6.12 121,500 6.12 3.57
09-01-08 6.22 6.33 6.13 274,000 6.32 3.68
09-01-07 6.16 6.37 6.06 178,400 6.30 3.67
09-01-06 6.27 6.33 6.09 182,300 6.27 3.65
09-01-05 6.10 6.35 5.90 207,300 6.25 3.64
09-01-02 5.93 6.15 5.93 246,500 6.09 3.55
Date Open High Low Vol Cls adjCls
08-12-31 5.93 6.25 5.56 442,700 5.92 3.45
08-12-30 5.80 5.92 5.77 242,700 5.91 3.44
08-12-29 6.02 6.04 5.66 194,900 5.77 3.36
08-12-26 6.17 6.19 6.00 60,600 6.02 3.51
08-12-24 6.16 6.19 5.99 88,800 6.02 3.51
08-12-23 5.78 6.24 5.78 287,700 6.15 3.58
08-12-22 6.19 6.29 5.90 234,900 6.04 3.52
08-12-19 6.44 6.60 6.13 317,300 6.14 3.58
08-12-18 6.25 6.35 6.08 141,800 6.23 3.63
Date Open High Low Vol Cls adjCls
08-12-17 6.24 6.31 6.04 963,400 6.25 3.64
08-12-16 6.36 6.40 6.16 302,900 6.32 3.68
08-12-15 6.39 6.44 6.02 280,800 6.35 3.70
08-12-12 6.01 6.38 5.84 317,300 6.38 3.72
08-12-11 5.85 7.00 5.50 1,867,600 6.13 3.57
08-12-10 7.58 7.99 7.50 165,500 7.75 4.52
08-12-09 7.88 8.15 7.45 389,900 7.49 4.36
08-12-08 8.50 8.75 7.88 393,600 7.95 4.63
08-12-05 8.18 8.40 8.01 226,000 8.34 4.86
Date Open High Low Vol Cls adjCls
08-12-04 8.64 8.94 8.11 257,900 8.25 4.81
08-12-03 8.22 8.97 8.22 274,500 8.71 5.08
08-12-02 8.48 8.93 8.18 1,102,300 8.38 4.88
08-12-01 8.75 9.32 8.27 529,200 8.33 4.85
08-11-28 8.44 8.78 8.43 54,400 8.78 5.12
08-11-26 8.27 8.67 8.15 338,400 8.50 4.95
08-11-25 8.30 8.47 8.01 699,800 8.29 4.83
08-11-24 7.47 8.15 7.04 606,700 8.11 4.73
08-11-21 6.93 7.50 6.54 471,500 7.47 4.35
Date Open High Low Vol Cls adjCls
08-11-20 7.48 7.48 6.82 355,600 6.84 3.99
08-11-19 7.87 7.99 7.55 251,900 7.55 4.40
08-11-18 8.17 8.37 7.84 329,600 7.89 4.60
08-11-17 8.53 8.93 8.15 435,200 8.17 4.76
08-11-14 8.89 9.37 8.57 698,200 8.57 4.99
08-11-13 8.99 8.99 8.99 0 8.99 5.24
08-11-12 8.62 9.29 8.54 632,800 8.99 5.24
08-11-11 7.98 9.00 7.82 787,800 8.65 5.04
08-11-10 8.74 8.74 7.52 931,300 8.00 4.66
Date Open High Low Vol Cls adjCls
08-11-07 8.48 8.62 8.07 183,100 8.60 5.01
08-11-06 8.18 8.46 8.00 218,400 8.41 4.90
08-11-05 8.31 8.74 8.19 444,000 8.22 4.79
08-11-04 8.95 9.18 8.32 414,700 8.35 4.87
08-11-03 9.10 9.21 8.86 309,200 8.86 5.16
08-10-31 8.71 9.19 8.56 340,400 9.14 5.33
08-10-30 8.67 8.87 8.46 155,400 8.72 5.08
08-10-29 8.64 8.99 8.40 228,300 8.42 4.91
08-10-28 8.57 9.03 7.97 180,100 8.55 4.98
Date Open High Low Vol Cls adjCls
08-10-27 8.77 9.01 8.40 238,600 8.42 4.91
08-10-24 8.57 9.00 8.47 177,600 8.79 5.12
08-10-23 9.20 9.31 8.97 156,600 9.24 5.38
08-10-22 9.19 9.53 9.11 104,400 9.18 5.35
08-10-21 9.94 10.09 9.12 1,023,500 9.38 5.47
08-10-20 9.46 10.06 9.42 297,600 10.04 5.85
08-10-17 9.14 9.65 8.53 235,000 9.29 5.41
08-10-16 8.54 9.41 8.22 257,900 9.41 5.48
08-10-15 9.07 9.68 8.46 159,500 8.47 4.94
Date Open High Low Vol Cls adjCls
08-10-14 9.40 9.66 8.70 183,800 9.18 5.35
08-10-13 8.57 9.17 8.06 262,100 9.16 5.34
08-10-10 8.07 8.53 7.75 433,600 8.35 4.87
08-10-09 8.87 9.37 8.42 331,000 8.54 4.98
08-10-08 8.61 9.06 8.51 345,900 8.66 5.05
08-10-07 9.44 9.50 8.69 295,900 8.79 5.12
08-10-06 8.78 9.67 8.78 577,700 9.36 5.45
08-10-03 9.82 9.96 8.86 270,000 8.91 5.19
08-10-02 9.72 9.93 9.57 228,600 9.70 5.65
Date Open High Low Vol Cls adjCls
08-10-01 9.70 9.99 9.29 189,400 9.81 5.72
08-09-30 9.38 9.78 8.96 205,200 9.77 5.69
08-09-29 9.27 9.62 8.82 314,000 9.39 5.47
08-09-26 9.20 9.40 8.68 217,800 9.38 5.47
08-09-25 9.29 9.40 9.17 148,400 9.35 5.45
08-09-24 9.23 9.36 8.90 80,100 9.08 5.29
08-09-23 9.09 9.36 8.88 216,200 9.24 5.38
08-09-22 9.25 9.44 8.99 104,200 9.07 5.29
08-09-19 9.73 9.90 9.11 786,200 9.31 5.43
Date Open High Low Vol Cls adjCls
08-09-18 8.44 9.30 8.24 865,900 9.18 5.35
08-09-17 8.40 8.60 8.19 171,200 8.20 4.78
08-09-16 8.14 8.49 8.14 175,500 8.47 4.94
08-09-15 8.38 8.55 8.17 123,700 8.30 4.84
08-09-12 8.55 8.66 8.20 136,600 8.56 4.99
08-09-11 8.54 8.67 8.32 587,500 8.63 5.03
08-09-10 8.89 8.93 8.55 237,800 8.59 5.01
08-09-09 8.94 9.10 8.74 182,400 8.74 5.09
08-09-08 9.21 9.70 8.75 195,800 8.91 5.19
Date Open High Low Vol Cls adjCls
08-09-05 9.27 9.41 8.91 173,500 8.95 5.22
08-09-04 9.37 9.37 9.15 119,500 9.30 5.42
08-09-03 9.45 9.65 9.18 206,400 9.43 5.50
08-09-02 9.57 9.71 9.32 257,500 9.49 5.53
08-08-29 9.47 9.54 9.25 164,100 9.35 5.45
08-08-28 9.25 9.60 9.12 336,600 9.47 5.52
08-08-27 9.68 9.86 9.21 635,100 9.24 5.38
08-08-26 10.02 10.20 9.56 183,600 9.66 5.63
08-08-25 10.19 10.19 9.80 144,100 10.04 5.85
Date Open High Low Vol Cls adjCls
08-08-22 9.97 10.32 9.86 162,700 10.20 5.94
08-08-21 10.00 10.09 9.76 281,400 9.93 5.79
08-08-20 9.78 10.15 9.70 279,800 10.03 5.85
08-08-19 10.20 10.23 9.63 275,700 9.70 5.65
08-08-18 9.22 9.99 9.22 216,100 9.87 5.75
08-08-15 9.80 10.00 9.31 389,100 9.97 5.81
08-08-14 9.43 9.70 9.43 295,300 9.66 5.63
08-08-13 9.12 9.54 9.06 400,500 9.45 5.51
08-08-12 8.45 9.25 8.36 757,700 9.14 5.33
Date Open High Low Vol Cls adjCls
08-08-11 8.30 8.52 8.08 162,800 8.43 4.91
08-08-08 7.91 8.45 7.91 205,300 8.28 4.83
08-08-07 8.95 8.99 7.92 408,200 7.95 4.63
08-08-06 8.50 8.98 8.40 157,600 8.91 5.19
08-08-05 8.36 8.65 8.22 280,500 8.53 4.97
08-08-04 8.43 8.51 8.26 170,300 8.32 4.85
08-08-01 8.53 8.53 8.24 312,000 8.43 4.91
08-07-31 8.15 8.69 8.05 298,100 8.52 4.97
08-07-30 8.42 8.56 8.15 269,500 8.21 4.78
Date Open High Low Vol Cls adjCls
08-07-29 8.42 8.66 8.24 176,900 8.50 4.95
08-07-28 8.45 8.73 8.39 113,400 8.42 4.91
08-07-25 8.35 8.71 8.27 166,000 8.49 4.95
08-07-24 8.19 8.52 8.10 122,400 8.33 4.85
08-07-23 8.14 8.27 7.99 182,300 8.15 4.75
08-07-22 7.95 8.17 7.83 176,500 8.14 4.74
08-07-21 7.91 8.09 7.90 91,200 7.97 4.64
08-07-18 8.09 8.09 7.84 160,200 7.86 4.58
08-07-17 7.84 8.11 7.75 169,300 8.08 4.71
Date Open High Low Vol Cls adjCls
08-07-16 7.50 7.82 7.48 203,800 7.79 4.54
08-07-15 7.39 7.57 7.39 138,200 7.46 4.35
08-07-14 7.65 7.68 7.40 108,900 7.41 4.32
08-07-11 7.58 7.62 7.35 195,900 7.60 4.43
08-07-10 7.59 7.83 7.49 222,500 7.66 4.46
08-07-09 7.81 7.94 7.61 136,900 7.62 4.44
08-07-08 7.48 7.84 7.47 205,000 7.83 4.56
08-07-07 7.60 7.64 7.36 158,200 7.44 4.34
08-07-03 7.54 7.70 7.51 66,400 7.62 4.44
Date Open High Low Vol Cls adjCls
08-07-02 7.82 7.85 7.54 212,300 7.54 4.39
08-07-01 7.81 7.89 7.57 198,000 7.84 4.57
08-06-30 7.59 8.08 7.51 291,700 7.90 4.60
08-06-27 7.42 7.70 7.37 482,500 7.52 4.38
08-06-26 7.50 7.57 7.39 143,200 7.41 4.32
08-06-25 7.48 7.69 7.44 561,700 7.58 4.42
08-06-24 7.41 7.66 7.41 236,500 7.48 4.36
08-06-23 7.39 7.61 7.29 386,200 7.40 4.31
08-06-20 7.37 7.44 7.25 444,800 7.37 4.30
Date Open High Low Vol Cls adjCls
08-06-19 7.24 7.41 7.15 245,100 7.39 4.31
08-06-18 7.39 7.46 7.20 133,600 7.25 4.23
08-06-17 7.60 7.63 7.39 124,400 7.39 4.31
08-06-16 7.57 7.69 7.53 152,500 7.57 4.41
08-06-13 7.59 7.80 7.38 325,500 7.51 4.38
08-06-12 7.84 7.88 7.47 268,900 7.52 4.38
08-06-11 8.01 8.05 7.75 293,400 7.76 4.52
08-06-10 8.27 8.45 8.05 251,000 8.05 4.69
08-06-09 8.21 8.46 8.16 227,700 8.24 4.80
Date Open High Low Vol Cls adjCls
08-06-06 8.32 8.55 8.21 193,500 8.22 4.79
08-06-05 8.09 8.46 8.09 281,800 8.41 4.90
08-06-04 8.03 8.24 8.03 163,700 8.08 4.71
08-06-03 8.18 8.21 7.96 190,800 8.08 4.71
08-06-02 8.13 8.24 7.85 389,300 8.13 4.74
08-05-30 8.01 8.15 7.94 386,400 8.13 4.74
08-05-29 7.89 8.18 7.76 243,700 8.00 4.66
08-05-28 8.01 8.07 7.87 377,400 7.92 4.62
08-05-27 7.94 8.22 7.94 151,300 7.99 4.66
Date Open High Low Vol Cls adjCls
08-05-23 8.09 8.12 7.91 136,100 7.92 4.62
08-05-22 7.95 8.24 7.95 167,400 8.15 4.75
08-05-21 8.05 8.23 7.87 206,300 7.90 4.60
08-05-20 7.98 8.16 7.95 233,500 8.06 4.70
08-05-19 8.25 8.26 7.99 184,700 8.01 4.67
08-05-16 8.32 8.32 8.17 278,400 8.27 4.82
08-05-15 8.46 8.51 8.25 209,600 8.28 4.83
08-05-14 8.36 8.57 8.21 284,400 8.48 4.94
08-05-13 8.24 8.40 8.15 218,200 8.30 4.84
Date Open High Low Vol Cls adjCls
08-05-12 7.95 8.41 7.95 370,300 8.21 4.78
08-05-09 7.62 7.96 7.62 400,500 7.94 4.63
08-05-08 7.89 8.09 7.70 465,800 7.73 4.50
08-05-07 8.04 8.23 7.83 580,900 7.89 4.60
08-05-06 7.96 8.15 7.90 1,007,300 8.03 4.68
08-05-05 7.52 8.05 7.52 455,900 8.00 4.66
08-05-02 7.49 7.70 7.36 474,700 7.51 4.38
08-05-01 6.98 7.49 6.98 329,900 7.41 4.32
08-04-30 7.06 7.11 6.84 197,500 6.94 4.04
Date Open High Low Vol Cls adjCls
08-04-29 6.96 7.11 6.90 202,600 7.02 4.09
08-04-28 6.97 7.02 6.80 482,000 6.95 4.05
08-04-25 7.12 7.19 6.91 260,700 6.95 4.05
08-04-24 7.01 7.10 6.93 135,900 7.08 4.13
08-04-23 7.11 7.17 6.91 269,100 6.99 4.07
08-04-22 7.28 7.31 6.90 315,300 7.09 4.13
08-04-21 7.45 7.48 7.27 219,900 7.31 4.26
08-04-18 7.55 7.62 7.40 230,300 7.45 4.34
08-04-17 7.41 7.52 7.36 210,600 7.40 4.31
Date Open High Low Vol Cls adjCls
08-04-16 7.62 7.69 7.42 216,500 7.50 4.37
08-04-15 7.67 7.70 7.50 260,900 7.53 4.39
08-04-14 7.74 7.75 7.56 229,000 7.61 4.43
08-04-11 7.92 8.01 7.68 373,400 7.71 4.49
08-04-10 8.01 8.35 7.93 216,100 8.02 4.67
08-04-09 8.17 8.35 7.95 258,000 8.00 4.66
08-04-08 8.41 8.51 8.13 416,200 8.18 4.77
08-04-07 8.60 8.65 8.41 364,400 8.44 4.92
08-04-04 8.62 8.70 8.52 462,800 8.58 5.00
Date Open High Low Vol Cls adjCls
08-04-03 8.50 8.64 8.50 757,900 8.58 5.00
08-04-02 8.48 8.66 8.39 323,300 8.56 4.99
08-04-01 8.32 8.86 8.32 627,200 8.51 4.96
08-03-31 8.26 8.59 8.16 593,000 8.45 4.92
08-03-28 7.65 8.12 7.63 407,600 7.96 4.64
08-03-27 8.62 8.62 7.76 587,300 7.77 4.53
08-03-26 8.54 8.69 8.53 265,800 8.58 5.00
08-03-25 8.63 8.91 8.42 368,700 8.60 5.01
08-03-24 8.29 8.89 8.20 361,200 8.59 5.01
Date Open High Low Vol Cls adjCls
08-03-20 8.49 8.49 7.98 641,800 8.24 4.80
08-03-19 8.22 8.36 8.07 276,500 8.24 4.80
08-03-18 8.22 8.38 7.79 259,200 8.18 4.77
08-03-17 7.96 8.24 7.66 244,500 8.05 4.69
08-03-14 8.24 8.28 7.89 266,500 8.16 4.76
08-03-13 7.98 8.25 7.82 443,300 8.19 4.77
08-03-12 8.06 8.20 7.87 337,100 8.08 4.71
08-03-11 7.73 8.03 7.61 437,400 8.03 4.68
08-03-10 7.80 7.92 7.48 460,100 7.59 4.42
Date Open High Low Vol Cls adjCls
08-03-07 7.60 7.99 7.56 268,100 7.83 4.56
08-03-06 8.09 8.15 7.65 291,100 7.68 4.48
08-03-05 8.18 8.21 7.95 308,600 8.12 4.73
08-03-04 7.95 8.27 7.95 410,300 8.16 4.76
08-03-03 8.50 8.65 7.96 530,100 8.07 4.70
08-02-29 8.79 8.83 8.32 388,200 8.43 4.91
08-02-28 9.02 9.02 8.79 237,600 8.84 5.15
08-02-27 9.27 9.29 9.02 104,300 9.07 5.29
08-02-26 9.13 9.48 9.13 147,200 9.36 5.45
Date Open High Low Vol Cls adjCls
08-02-25 9.01 9.36 9.01 137,700 9.17 5.34
08-02-22 9.02 9.08 8.90 148,200 9.00 5.24
08-02-21 9.34 9.38 8.98 195,900 9.02 5.26
08-02-20 9.25 9.34 9.11 226,400 9.29 5.41
08-02-19 9.30 9.33 9.16 212,200 9.30 5.42
08-02-15 8.91 9.28 8.91 305,200 9.20 5.36
08-02-14 9.30 9.30 8.95 333,300 8.96 5.22
08-02-13 9.10 9.30 8.95 256,900 9.30 5.42
08-02-12 9.00 9.41 8.99 323,500 9.03 5.26
Date Open High Low Vol Cls adjCls
08-02-11 8.88 9.10 8.88 313,900 8.97 5.23
08-02-08 9.20 9.24 8.84 344,900 8.86 5.16
08-02-07 8.54 9.03 8.54 307,800 9.02 5.26
08-02-06 8.92 9.12 8.73 154,300 8.76 5.11
08-02-05 8.64 9.33 8.64 203,000 8.85 5.16
08-02-04 8.95 9.07 8.69 240,800 8.82 5.14
08-02-01 8.70 9.20 8.58 266,200 9.00 5.24
08-01-31 8.44 8.86 8.26 309,000 8.66 5.05
08-01-30 8.90 9.02 8.41 387,600 8.48 4.94
Date Open High Low Vol Cls adjCls
08-01-29 9.14 9.21 8.98 166,100 8.98 5.23
08-01-28 9.09 9.23 8.99 134,600 9.10 5.30
08-01-25 9.42 9.81 9.02 181,200 9.13 5.32
08-01-24 9.50 9.82 9.25 241,900 9.30 5.42
08-01-23 9.35 9.52 9.00 290,800 9.46 5.51
08-01-22 9.31 9.70 8.30 361,900 9.59 5.59
08-01-18 9.61 9.74 9.43 475,700 9.70 5.65
08-01-17 9.59 9.68 9.43 351,800 9.54 5.56
08-01-16 9.66 9.88 9.50 290,300 9.52 5.55
Date Open High Low Vol Cls adjCls
08-01-15 9.67 9.93 9.52 196,200 9.67 5.64
08-01-14 9.90 10.03 9.65 164,700 9.79 5.71
08-01-11 10.11 10.27 9.79 163,600 9.82 5.72
08-01-10 10.04 10.46 9.91 204,600 10.19 5.94
08-01-09 9.83 10.20 9.81 178,800 10.17 5.93
08-01-08 9.78 10.42 9.77 244,000 9.87 5.75
08-01-07 9.88 9.99 9.74 424,900 9.74 5.68
08-01-04 9.94 10.00 9.75 218,800 9.85 5.74
08-01-03 10.14 10.24 10.00 214,400 10.02 5.84
Date Open High Low Vol Cls adjCls
08-01-02 10.56 10.73 10.12 259,100 10.16 5.92
07-12-31 10.61 10.74 10.60 249,600 10.60 6.18
07-12-28 10.77 10.80 10.58 188,700 10.62 6.19
07-12-27 10.87 10.93 10.67 218,000 10.67 6.22
07-12-26 10.94 10.99 10.61 247,200 10.86 6.33
07-12-24 10.82 10.97 10.57 213,900 10.95 6.38
07-12-21 10.85 10.94 10.44 567,900 10.79 6.29
07-12-20 10.50 10.84 10.36 304,900 10.67 6.22
07-12-19 10.31 10.46 10.16 202,600 10.41 6.07
Date Open High Low Vol Cls adjCls
07-12-18 10.11 10.35 10.05 304,200 10.35 6.03
07-12-17 10.21 10.49 9.98 306,000 10.00 5.83
07-12-14 10.65 10.71 10.20 286,800 10.29 6.00
07-12-13 10.40 10.75 10.26 280,400 10.75 6.26
07-12-12 10.61 10.79 10.38 412,700 10.51 6.12
07-12-11 10.04 11.07 10.04 443,500 10.30 6.00
07-12-10 10.58 10.74 10.00 711,500 10.00 5.83
07-12-07 10.86 10.86 10.19 1,236,800 10.53 6.14
07-12-06 11.38 11.50 10.59 1,448,400 10.81 6.30
Date Open High Low Vol Cls adjCls
07-12-05 10.12 10.34 10.10 223,900 10.19 5.94
07-12-04 10.24 10.34 9.98 171,900 9.99 5.82
07-12-03 10.60 10.60 10.28 295,600 10.28 5.99
07-11-30 10.20 10.71 10.18 272,500 10.49 6.11
07-11-29 10.15 10.24 10.04 231,800 10.08 5.87
07-11-28 10.07 10.23 9.89 301,500 10.16 5.92
07-11-27 9.89 10.06 9.82 246,100 10.01 5.83
07-11-26 10.08 10.24 9.87 196,100 9.89 5.76
07-11-23 10.18 10.21 10.07 86,300 10.09 5.88
Date Open High Low Vol Cls adjCls
07-11-21 10.19 10.38 10.02 153,600 10.10 5.89
07-11-20 10.65 10.72 9.94 277,700 10.27 5.99
07-11-19 10.77 10.87 10.41 178,900 10.56 6.15
07-11-16 11.00 11.09 10.75 286,300 10.85 6.32
07-11-15 11.23 11.29 10.85 258,500 10.96 6.39
07-11-14 11.08 11.42 11.06 392,500 11.29 6.58
07-11-13 10.94 11.11 10.80 262,400 11.03 6.43
07-11-12 10.89 11.14 10.76 194,000 10.88 6.34
07-11-09 10.81 11.05 10.79 166,600 10.93 6.37
Date Open High Low Vol Cls adjCls
07-11-08 10.97 11.19 10.75 350,800 10.94 6.38
07-11-07 11.18 11.28 10.86 255,100 10.89 6.35
07-11-06 11.10 11.38 10.98 275,000 11.29 6.58
07-11-05 11.35 11.50 10.97 402,600 11.08 6.46
07-11-02 10.94 11.50 10.71 503,700 11.27 6.57
07-11-01 10.14 11.19 10.00 934,200 10.83 6.31
07-10-31 10.10 10.27 10.04 270,000 10.26 5.98
07-10-30 9.66 10.24 9.64 218,100 10.08 5.87
07-10-29 10.06 10.18 9.62 152,400 9.68 5.64
Date Open High Low Vol Cls adjCls
07-10-26 9.75 10.08 9.70 141,200 10.08 5.87
07-10-25 9.61 9.89 9.51 105,400 9.61 5.60
07-10-24 9.76 9.80 9.38 146,600 9.62 5.61
07-10-23 9.86 9.86 9.49 134,200 9.81 5.72
07-10-22 9.60 9.92 9.35 264,100 9.85 5.74
07-10-19 10.19 10.20 9.69 253,900 9.73 5.67
07-10-18 10.11 10.28 10.05 149,200 10.11 5.89
07-10-17 10.34 10.34 10.08 171,000 10.15 5.92
07-10-16 10.52 10.55 10.03 226,600 10.33 6.02
Date Open High Low Vol Cls adjCls
07-10-15 10.58 10.70 10.40 119,700 10.50 6.12
07-10-12 10.53 10.72 10.46 102,500 10.59 6.17
07-10-11 10.72 10.94 10.32 205,400 10.49 6.11
07-10-10 10.92 10.99 10.48 252,300 10.72 6.25
07-10-09 10.50 11.00 10.40 318,500 10.97 6.39
07-10-08 10.34 10.52 10.31 191,800 10.49 6.11
07-10-05 10.32 10.53 10.08 222,300 10.34 6.03
07-10-04 10.00 10.27 10.00 214,500 10.23 5.96
07-10-03 9.78 10.64 9.68 511,200 9.97 5.81
Date Open High Low Vol Cls adjCls
07-10-02 9.86 9.86 9.60 163,200 9.79 5.71
07-10-01 9.55 9.81 9.47 312,300 9.76 5.69
07-09-28 9.41 9.55 9.32 239,100 9.35 5.45
07-09-27 9.58 9.58 9.36 138,600 9.44 5.50
07-09-26 9.54 9.57 9.37 118,200 9.57 5.58
07-09-25 9.53 9.53 9.31 160,300 9.44 5.50
07-09-24 9.52 9.66 9.37 116,300 9.55 5.57
07-09-21 9.86 9.86 9.43 341,600 9.54 5.56
07-09-20 9.53 9.75 9.44 222,700 9.75 5.68
Date Open High Low Vol Cls adjCls
07-09-19 9.84 9.85 9.47 350,600 9.58 5.58
07-09-18 9.29 9.84 9.06 357,400 9.82 5.72
07-09-17 9.42 9.45 9.04 115,400 9.26 5.40
07-09-14 9.15 9.51 9.00 117,900 9.35 5.45
07-09-13 9.50 9.57 9.19 223,900 9.24 5.38
07-09-12 9.61 9.75 9.44 327,700 9.45 5.51
07-09-11 9.58 9.67 9.40 130,800 9.64 5.62
07-09-10 9.63 9.63 9.31 73,200 9.52 5.55
07-09-07 9.50 9.67 9.41 151,600 9.55 5.57
Date Open High Low Vol Cls adjCls
07-09-06 9.61 9.71 9.55 182,500 9.64 5.62
07-09-05 9.81 9.81 9.50 226,300 9.56 5.57
07-09-04 9.32 9.85 9.28 228,000 9.83 5.73
07-08-31 9.66 9.66 9.34 110,300 9.38 5.47
07-08-30 9.48 9.66 9.17 157,300 9.56 5.57
07-08-29 9.36 9.50 9.12 120,400 9.48 5.52
07-08-28 9.52 9.60 9.20 268,000 9.27 5.40
07-08-27 9.64 9.64 9.24 188,900 9.48 5.52
07-08-24 9.43 9.65 9.30 95,200 9.62 5.61
Date Open High Low Vol Cls adjCls
07-08-23 9.47 9.52 9.28 155,500 9.41 5.48
07-08-22 9.43 9.62 9.28 227,800 9.40 5.48
07-08-21 9.33 9.43 9.12 170,200 9.30 5.42
07-08-20 9.13 9.33 9.02 161,800 9.25 5.39
07-08-17 9.42 9.42 8.95 267,000 9.07 5.29
07-08-16 8.85 9.15 8.79 247,300 9.08 5.29
07-08-15 8.91 9.18 8.78 132,200 8.80 5.13
07-08-14 9.17 9.18 8.76 113,300 8.85 5.16
07-08-13 8.95 9.22 8.87 245,700 9.15 5.33
Date Open High Low Vol Cls adjCls
07-08-10 8.41 8.95 8.39 370,600 8.83 5.15
07-08-09 8.27 8.79 8.27 1,260,600 8.67 5.05
07-08-08 8.91 8.92 8.34 625,400 8.48 4.94
07-08-07 8.56 8.91 8.48 436,400 8.80 5.13
07-08-06 8.30 8.66 8.20 555,900 8.59 5.01
07-08-03 8.68 8.74 8.28 221,900 8.32 4.85
07-08-02 8.37 8.67 8.26 317,500 8.67 5.05
07-08-01 8.32 8.55 8.25 140,600 8.32 4.85
07-07-31 8.38 8.69 8.37 153,200 8.38 4.88
Date Open High Low Vol Cls adjCls
07-07-30 8.34 8.59 8.22 224,900 8.48 4.94
07-07-27 8.55 8.64 8.32 158,900 8.34 4.86
07-07-26 8.51 8.73 8.39 214,300 8.60 5.01
07-07-25 8.71 8.75 8.50 164,100 8.63 5.03
07-07-24 8.68 8.83 8.56 197,300 8.61 5.02
07-07-23 8.71 8.83 8.69 84,100 8.70 5.07
07-07-20 8.84 8.87 8.65 137,700 8.71 5.08
07-07-19 8.93 8.99 8.82 76,700 8.86 5.16
07-07-18 8.86 8.95 8.66 135,700 8.88 5.18
Date Open High Low Vol Cls adjCls
07-07-17 8.99 9.02 8.84 79,800 8.88 5.18
07-07-16 8.90 9.03 8.90 131,900 8.95 5.22
07-07-13 8.77 9.01 8.68 136,200 8.91 5.19
07-07-12 8.91 8.95 8.79 206,800 8.80 5.13
07-07-11 8.64 8.99 8.64 123,800 8.84 5.15
07-07-10 8.81 8.85 8.62 167,800 8.68 5.06
07-07-09 8.83 8.94 8.76 131,900 8.90 5.19
07-07-06 8.82 8.91 8.76 129,500 8.84 5.15
07-07-05 9.03 9.06 8.82 162,900 8.84 5.15
Date Open High Low Vol Cls adjCls
07-07-03 8.98 9.05 8.79 92,400 9.03 5.26
07-07-02 8.79 8.99 8.71 205,900 8.98 5.23
07-06-29 8.75 8.93 8.66 147,200 8.71 5.08
07-06-28 8.72 8.89 8.66 148,300 8.73 5.09
07-06-27 8.63 8.86 8.50 277,500 8.69 5.06
07-06-26 8.76 8.86 8.58 347,300 8.69 5.06
07-06-25 8.85 8.93 8.69 208,600 8.72 5.08
07-06-22 8.61 8.92 8.56 506,000 8.89 5.18
07-06-21 8.44 8.69 8.29 235,800 8.61 5.02
Date Open High Low Vol Cls adjCls
07-06-20 8.53 8.54 8.41 207,100 8.47 4.94
07-06-19 8.66 8.67 8.47 342,500 8.54 4.98
07-06-18 8.65 8.81 8.55 194,400 8.72 5.08
07-06-15 8.66 8.73 8.54 392,800 8.64 5.04
07-06-14 8.39 8.60 8.28 220,800 8.43 4.91
07-06-13 8.25 8.42 8.22 139,600 8.37 4.88
07-06-12 8.30 8.41 8.19 253,100 8.22 4.79
07-06-11 8.25 8.41 8.12 154,800 8.34 4.86
07-06-08 8.24 8.31 8.18 131,500 8.25 4.81
Date Open High Low Vol Cls adjCls
07-06-07 8.18 8.29 8.15 175,600 8.22 4.79
07-06-06 8.26 8.28 8.06 302,000 8.20 4.78
07-06-05 8.27 8.42 8.26 171,400 8.29 4.83
07-06-04 8.38 8.43 8.29 197,600 8.33 4.85
07-06-01 8.44 8.56 8.33 154,600 8.44 4.92
07-05-31 8.35 8.48 8.31 201,900 8.42 4.91
07-05-30 8.35 8.35 8.23 105,500 8.32 4.85
07-05-29 8.32 8.35 8.20 87,200 8.35 4.87
07-05-25 8.22 8.38 8.14 121,100 8.31 4.84
Date Open High Low Vol Cls adjCls
07-05-24 8.33 8.34 8.13 145,200 8.17 4.76
07-05-23 8.42 8.50 8.30 107,800 8.33 4.85
07-05-22 8.41 8.46 8.30 117,000 8.41 4.90
07-05-21 8.29 8.42 8.26 193,700 8.42 4.91
07-05-18 8.11 8.41 8.08 233,700 8.33 4.85
07-05-17 8.02 8.20 8.01 181,600 8.07 4.70
07-05-16 8.07 8.23 8.00 305,800 8.04 4.69
07-05-15 8.01 8.12 7.99 306,300 8.01 4.67
07-05-14 8.18 8.23 8.01 150,700 8.02 4.67
Date Open High Low Vol Cls adjCls
07-05-11 8.06 8.31 8.02 219,100 8.21 4.78
07-05-10 8.31 8.38 8.01 349,000 8.17 4.76
07-05-09 8.55 8.58 8.30 324,000 8.40 4.90
07-05-08 8.55 8.69 8.34 345,500 8.62 5.02
07-05-07 8.55 8.67 8.52 298,900 8.58 5.00
07-05-04 8.50 8.53 8.35 495,700 8.50 4.95
07-05-03 8.61 8.72 8.21 1,116,100 8.42 4.91
07-05-02 8.34 9.00 8.26 2,822,400 8.79 5.12
07-05-01 7.75 7.82 7.54 245,800 7.65 4.46
Date Open High Low Vol Cls adjCls
07-04-30 7.89 7.89 7.68 287,400 7.77 4.53
07-04-27 7.96 7.96 7.78 288,800 7.88 4.59
07-04-26 8.00 8.02 7.94 161,800 8.00 4.66
07-04-25 8.11 8.12 7.93 272,300 8.01 4.67
07-04-24 8.11 8.16 7.98 134,900 8.08 4.71
07-04-23 8.30 8.30 8.08 193,300 8.11 4.73
07-04-20 8.22 8.32 8.12 326,500 8.26 4.81
07-04-19 8.09 8.21 7.93 379,700 8.10 4.72
07-04-18 8.11 8.20 8.00 304,200 8.18 4.77
Date Open High Low Vol Cls adjCls
07-04-17 8.36 8.36 8.13 294,100 8.15 4.75
07-04-16 8.16 8.41 8.16 279,700 8.39 4.89
07-04-13 8.09 8.16 8.00 257,100 8.16 4.76
07-04-12 8.07 8.10 8.00 293,900 8.06 4.70
07-04-11 8.04 8.14 7.98 228,200 8.12 4.73
07-04-10 8.07 8.09 7.90 286,300 8.02 4.67
07-04-09 8.05 8.09 8.01 184,300 8.06 4.70
07-04-05 8.09 8.10 8.03 188,900 8.05 4.69
07-04-04 7.95 8.14 7.95 285,500 8.08 4.71
Date Open High Low Vol Cls adjCls
07-04-03 8.07 8.10 7.87 506,400 7.95 4.63
07-04-02 7.80 8.07 7.80 688,800 8.02 4.67
07-03-30 7.74 7.89 7.74 784,600 7.84 4.57
07-03-29 7.64 7.86 7.53 743,900 7.77 4.53
07-03-28 7.29 7.46 7.25 352,400 7.43 4.33
07-03-27 7.24 7.36 7.22 327,600 7.29 4.25
07-03-26 7.47 7.48 7.20 556,000 7.29 4.25
07-03-23 7.39 7.50 7.39 418,700 7.40 4.31
07-03-22 7.47 7.52 7.34 508,100 7.40 4.31
Date Open High Low Vol Cls adjCls
07-03-21 7.35 7.47 7.25 293,300 7.46 4.35
07-03-20 7.30 7.38 7.13 533,600 7.29 4.25
07-03-19 7.40 7.45 7.17 481,200 7.25 4.23
07-03-16 7.40 7.41 7.23 988,800 7.35 4.28
07-03-15 7.05 7.40 7.04 564,400 7.38 4.30
07-03-14 7.30 7.31 7.00 823,000 7.05 4.11
07-03-13 7.32 7.47 7.19 468,500 7.20 4.20
07-03-12 7.35 7.46 7.26 739,900 7.29 4.25
07-03-09 7.40 7.69 7.16 1,037,500 7.30 4.25
Date Open High Low Vol Cls adjCls
07-03-08 7.62 7.65 7.31 802,400 7.32 4.27
07-03-07 7.65 7.80 7.39 686,600 7.54 4.39
07-03-06 7.34 7.71 7.30 1,519,500 7.64 4.45
07-03-05 7.38 7.50 7.24 1,046,700 7.29 4.25
07-03-02 7.73 7.81 7.40 656,300 7.51 4.38
07-03-01 7.82 7.93 7.71 437,200 7.77 4.53
07-02-28 7.94 8.07 7.80 508,800 7.89 4.60
07-02-27 7.98 8.00 7.80 814,000 7.86 4.58
07-02-26 8.09 8.14 7.88 899,600 8.03 4.68
Date Open High Low Vol Cls adjCls
07-02-23 8.27 8.27 8.06 282,200 8.10 4.72
07-02-22 8.42 8.42 8.16 499,700 8.30 4.84
07-02-21 8.34 8.42 8.27 311,800 8.39 4.89
07-02-20 8.39 8.48 8.28 397,500 8.41 4.90
07-02-16 8.45 8.50 8.30 404,300 8.43 4.91
07-02-15 8.51 8.52 8.36 510,200 8.43 4.91
07-02-14 8.56 8.70 8.35 527,300 8.50 4.95
07-02-13 8.51 8.55 8.31 509,100 8.51 4.96
07-02-12 8.63 8.65 8.36 741,300 8.44 4.92
Date Open High Low Vol Cls adjCls
07-02-09 8.80 8.89 8.50 622,200 8.61 5.02
07-02-08 8.89 8.90 8.69 303,200 8.80 5.13
07-02-07 8.89 8.97 8.67 565,200 8.89 5.18
07-02-06 8.80 8.84 8.65 733,300 8.81 5.13
07-02-05 8.77 8.89 8.73 581,900 8.86 5.16
07-02-02 9.14 9.15 8.98 214,900 8.98 5.23
07-02-01 9.01 9.20 9.01 156,800 9.13 5.32
07-01-31 8.97 9.02 8.82 547,300 9.01 5.25
07-01-30 9.00 9.05 8.95 103,300 8.97 5.23
Date Open High Low Vol Cls adjCls
07-01-29 8.96 9.08 8.95 215,600 9.00 5.24
07-01-26 8.74 9.04 8.74 377,700 8.95 5.22
07-01-25 9.00 9.00 8.67 164,100 8.68 5.06
07-01-24 9.00 9.04 8.92 335,900 8.99 5.24
07-01-23 8.93 9.00 8.69 232,600 8.96 5.22
07-01-22 8.90 9.00 8.76 345,500 8.92 5.20
07-01-19 8.72 9.01 8.60 306,600 8.92 5.20
07-01-18 8.64 8.90 8.60 393,700 8.70 5.07
07-01-17 8.72 8.88 8.60 250,400 8.63 5.03
Date Open High Low Vol Cls adjCls
07-01-16 8.97 9.10 8.70 446,500 8.81 5.13
07-01-12 9.00 9.00 8.80 216,900 8.96 5.22
07-01-11 8.86 9.00 8.86 203,700 8.97 5.23
07-01-10 8.74 8.88 8.52 283,200 8.82 5.14
07-01-09 8.84 8.89 8.70 291,100 8.76 5.11
07-01-08 8.69 8.97 8.56 396,300 8.81 5.13
07-01-05 8.99 9.02 8.60 492,800 8.65 5.04
07-01-04 8.96 9.10 8.93 538,900 8.95 5.22
07-01-03 9.04 9.04 8.82 879,500 8.93 5.20
Date Open High Low Vol Cls adjCls
06-12-29 9.12 9.19 8.89 448,300 8.90 5.19
06-12-28 9.12 9.27 9.02 587,400 9.11 5.31
06-12-27 9.09 9.29 9.08 311,700 9.10 5.30
06-12-26 9.35 9.40 9.07 370,100 9.08 5.29
06-12-22 9.24 9.35 9.17 174,000 9.30 5.42
06-12-21 9.21 9.38 9.16 369,000 9.25 5.39
06-12-20 9.26 9.41 9.11 342,600 9.14 5.33
06-12-19 9.27 9.34 9.25 265,600 9.27 5.40
06-12-18 9.66 9.78 9.26 636,100 9.29 5.41
Date Open High Low Vol Cls adjCls
06-12-15 9.36 9.55 9.07 1,543,900 9.46 5.51
06-12-14 8.75 8.95 8.72 253,800 8.76 5.11
06-12-13 8.80 8.84 8.66 321,100 8.74 5.09
06-12-12 8.70 8.80 8.61 369,700 8.70 5.07
06-12-11 8.63 8.70 8.44 208,900 8.66 5.05
06-12-08 8.67 8.76 8.52 226,200 8.60 5.01
06-12-07 8.74 8.75 8.59 138,000 8.67 5.05
06-12-06 8.65 8.73 8.57 186,800 8.72 5.08
06-12-05 8.58 8.70 8.48 113,300 8.65 5.04
Date Open High Low Vol Cls adjCls
06-12-04 8.54 8.71 8.40 209,200 8.58 5.00
06-12-01 8.54 8.60 8.28 164,500 8.51 4.96
06-11-30 8.65 8.75 8.54 173,600 8.56 4.99
06-11-29 8.74 8.82 8.60 131,100 8.68 5.06
06-11-28 8.40 8.57 8.40 169,300 8.47 4.94
06-11-27 8.66 8.74 8.40 157,000 8.42 4.91
06-11-24 8.66 8.85 8.66 61,800 8.71 5.08
06-11-22 8.62 8.80 8.61 76,300 8.72 5.08
06-11-21 8.53 8.72 8.51 167,700 8.66 5.05
Date Open High Low Vol Cls adjCls
06-11-20 8.70 8.77 8.51 233,700 8.51 4.96
06-11-17 8.80 8.80 8.60 178,200 8.73 5.09
06-11-16 8.60 8.86 8.60 248,000 8.82 5.14
06-11-15 8.40 8.65 8.26 241,800 8.64 5.04
06-11-14 8.24 8.45 8.13 177,400 8.40 4.90
06-11-13 8.28 8.32 8.13 234,200 8.25 4.81
06-11-10 7.91 8.28 7.90 320,100 8.25 4.81
06-11-09 8.10 8.11 7.90 370,100 7.93 4.62
06-11-08 8.27 8.27 8.06 313,400 8.11 4.73
Date Open High Low Vol Cls adjCls
06-11-07 8.36 8.56 8.00 849,600 8.31 4.84
06-11-06 8.16 8.42 8.11 181,000 8.34 4.86
06-11-03 8.12 8.19 8.02 200,100 8.14 4.74
06-11-02 8.13 8.17 8.02 193,500 8.11 4.73
06-11-01 8.43 8.45 8.15 181,400 8.17 4.76
06-10-31 8.38 8.51 8.16 310,300 8.36 4.87
06-10-30 8.43 8.52 8.18 553,400 8.31 4.84
06-10-27 8.60 8.74 8.50 150,300 8.50 4.95
06-10-26 8.49 8.66 8.38 367,500 8.65 5.04
Date Open High Low Vol Cls adjCls
06-10-25 8.99 8.99 8.61 340,300 8.79 5.12
06-10-24 8.48 8.59 8.36 128,200 8.58 5.00
06-10-23 8.53 8.69 8.49 131,300 8.54 4.98
06-10-20 8.67 8.67 8.51 141,700 8.60 5.01
06-10-19 8.51 8.65 8.51 553,600 8.65 5.04
06-10-18 8.56 8.74 8.48 141,500 8.50 4.95
06-10-17 8.54 8.60 8.39 189,300 8.54 4.98
06-10-16 8.52 8.60 8.46 170,800 8.60 5.01
06-10-13 8.62 8.68 8.43 494,200 8.62 5.02
Date Open High Low Vol Cls adjCls
06-10-12 8.69 8.77 8.51 142,300 8.58 5.00
06-10-11 8.55 8.71 8.45 180,700 8.56 4.99
06-10-10 8.65 8.65 8.30 237,400 8.55 4.98
06-10-09 8.72 8.72 8.48 142,600 8.57 4.99
06-10-06 8.75 8.80 8.55 116,700 8.77 5.11
06-10-05 8.80 8.84 8.69 136,500 8.81 5.13
06-10-04 8.55 8.83 8.50 244,000 8.83 5.15
06-10-03 8.35 8.73 8.21 612,600 8.54 4.98
06-10-02 8.60 8.71 8.37 284,300 8.40 4.90
Date Open High Low Vol Cls adjCls
06-09-29 8.41 8.76 8.40 419,600 8.62 5.02
06-09-28 8.28 8.46 8.11 133,200 8.44 4.92
06-09-27 8.11 8.28 8.09 368,800 8.23 4.80
06-09-26 8.36 8.36 8.13 292,700 8.17 4.76
06-09-25 8.16 8.35 8.04 174,000 8.33 4.85
06-09-22 8.13 8.23 8.00 195,900 8.17 4.76
06-09-21 8.57 8.57 8.04 326,500 8.13 4.74
06-09-20 8.17 8.52 8.15 375,600 8.50 4.95
06-09-19 8.07 8.10 7.84 189,600 8.10 4.72
Date Open High Low Vol Cls adjCls
06-09-18 7.94 8.06 7.89 255,500 8.03 4.68
06-09-15 8.09 8.12 7.86 329,700 8.00 4.66
06-09-14 7.94 8.02 7.85 421,300 7.99 4.66
06-09-13 8.06 8.12 7.97 243,800 8.00 4.66
06-09-12 7.86 8.14 7.86 590,100 8.09 4.71
06-09-11 7.87 8.03 7.85 281,100 7.88 4.59
06-09-08 7.93 7.95 7.85 207,300 7.91 4.61
06-09-07 8.22 8.26 7.87 331,300 7.88 4.59
06-09-06 8.41 8.46 8.15 221,700 8.24 4.80
Date Open High Low Vol Cls adjCls
06-09-05 8.50 8.66 8.28 210,700 8.44 4.92
06-09-01 8.16 8.54 8.11 392,900 8.50 4.95
06-08-31 8.37 8.47 8.03 679,000 8.10 4.72
06-08-30 8.52 8.75 8.38 778,200 8.40 4.90
06-08-29 8.88 8.95 8.47 589,000 8.53 4.97
06-08-28 8.61 8.90 8.61 171,100 8.82 5.14
06-08-25 8.74 8.94 8.59 85,900 8.63 5.03
06-08-24 8.62 8.85 8.62 76,900 8.80 5.13
06-08-23 8.80 8.83 8.58 131,800 8.62 5.02
Date Open High Low Vol Cls adjCls
06-08-22 8.71 8.94 8.56 110,400 8.76 5.11
06-08-21 8.71 8.81 8.57 96,500 8.75 5.10
06-08-18 8.73 8.81 8.48 228,000 8.78 5.12
06-08-17 8.75 8.83 8.52 229,400 8.68 5.06
06-08-16 8.83 8.96 8.75 167,600 8.77 5.11
06-08-15 8.85 8.95 8.76 173,400 8.84 5.15
06-08-14 8.60 8.90 8.60 122,900 8.77 5.11
06-08-11 8.77 8.81 8.55 193,600 8.60 5.01
06-08-10 8.49 9.04 8.45 283,900 8.82 5.14
Date Open High Low Vol Cls adjCls
06-08-09 8.56 8.69 8.46 196,800 8.54 4.98
06-08-08 8.61 8.90 8.57 213,100 8.61 5.02
06-08-07 8.57 8.69 8.42 215,900 8.63 5.03
06-08-04 8.90 8.96 8.39 295,900 8.66 5.05
06-08-03 8.51 8.95 8.43 289,400 8.80 5.13
06-08-02 8.14 8.63 8.14 430,600 8.60 5.01
06-08-01 8.30 8.37 8.04 256,600 8.06 4.70
06-07-31 8.08 8.34 8.01 183,400 8.33 4.85
06-07-28 8.14 8.19 8.06 205,800 8.14 4.74
Date Open High Low Vol Cls adjCls
06-07-27 7.95 8.17 7.88 355,100 8.06 4.70
06-07-26 8.14 8.17 7.85 315,500 7.98 4.65
06-07-25 8.00 8.21 7.96 143,300 8.19 4.77
06-07-24 7.53 8.00 7.53 331,300 8.00 4.66
06-07-21 7.96 8.03 7.50 285,800 7.54 4.39
06-07-20 8.17 8.23 7.93 170,500 8.00 4.66
06-07-19 7.85 8.22 7.80 130,200 8.13 4.74
06-07-18 7.80 7.95 7.67 196,500 7.85 4.57
06-07-17 7.75 7.89 7.63 194,500 7.73 4.50
Date Open High Low Vol Cls adjCls
06-07-14 7.93 8.07 7.70 298,600 7.72 4.50
06-07-13 8.11 8.30 7.96 297,700 7.96 4.64
06-07-12 8.32 8.45 8.13 195,300 8.14 4.74
06-07-11 8.24 8.31 8.06 185,700 8.29 4.83
06-07-10 8.40 8.40 8.17 295,200 8.29 4.83
06-07-07 8.53 8.66 8.37 334,200 8.42 4.91
06-07-06 8.56 8.60 8.40 176,400 8.57 4.99
06-07-05 8.46 8.58 8.35 279,800 8.58 5.00
06-07-03 8.34 8.51 8.25 90,700 8.51 4.96
Date Open High Low Vol Cls adjCls
06-06-30 8.29 8.58 8.18 987,700 8.35 4.87
06-06-29 8.10 8.37 8.01 461,300 8.29 4.83
06-06-28 7.98 8.14 7.85 608,100 8.04 4.69
06-06-27 8.30 8.30 7.70 535,700 7.94 4.63
06-06-26 8.36 8.50 8.22 530,400 8.32 4.85
06-06-23 8.36 8.60 8.28 837,400 8.38 4.88
06-06-22 8.43 8.45 8.28 489,000 8.36 4.87
06-06-21 8.09 8.40 8.05 588,900 8.34 4.86
06-06-20 7.93 8.22 7.93 489,400 8.07 4.70
Date Open High Low Vol Cls adjCls
06-06-19 7.79 7.97 7.75 519,200 7.77 4.53
06-06-16 8.22 8.25 7.77 1,001,000 7.80 4.55
06-06-15 8.00 8.40 8.00 384,200 8.21 4.78
06-06-14 7.96 8.07 7.85 350,500 7.95 4.63
06-06-13 8.00 8.19 7.83 358,000 7.90 4.60
06-06-12 8.32 8.34 8.00 232,100 8.00 4.66
06-06-09 8.23 8.47 8.07 290,600 8.35 4.87
06-06-08 8.29 8.49 8.05 567,500 8.10 4.72
06-06-07 8.17 8.90 8.17 487,800 8.37 4.88
Date Open High Low Vol Cls adjCls
06-06-06 8.58 8.58 8.15 228,300 8.20 4.78
06-06-05 8.74 8.77 8.48 620,300 8.54 4.98
06-06-02 8.61 8.74 8.33 401,800 8.72 5.08
06-06-01 8.48 8.62 8.39 221,400 8.57 4.99
06-05-31 8.29 8.54 8.20 212,800 8.50 4.95
06-05-30 8.36 8.58 8.25 277,300 8.25 4.81
06-05-26 8.26 8.54 8.26 139,000 8.45 4.92
06-05-25 8.25 8.32 8.15 187,800 8.22 4.79
06-05-24 8.21 8.27 8.14 504,800 8.16 4.76
Date Open High Low Vol Cls adjCls
06-05-23 8.20 8.52 8.20 198,900 8.24 4.80
06-05-22 8.30 8.36 8.14 201,600 8.14 4.74
06-05-19 8.18 8.52 8.15 332,100 8.37 4.88
06-05-18 8.24 8.37 8.14 211,600 8.14 4.74
06-05-17 8.42 8.42 8.15 482,200 8.15 4.75
06-05-16 8.41 8.49 8.38 343,200 8.42 4.91
06-05-15 8.46 8.64 8.40 427,200 8.42 4.91
06-05-12 8.50 8.63 8.40 417,400 8.43 4.91
06-05-11 8.60 8.73 8.49 351,700 8.49 4.95
Date Open High Low Vol Cls adjCls
06-05-10 8.52 8.79 8.50 381,900 8.63 5.03
06-05-09 8.52 8.72 8.42 529,200 8.50 4.95
06-05-08 8.75 8.81 8.50 422,500 8.51 4.96
06-05-05 9.19 9.34 8.50 865,500 8.75 5.10
06-05-04 9.39 9.48 9.19 213,300 9.20 5.36
06-05-03 9.08 9.38 9.08 231,800 9.38 5.47
06-05-02 9.20 9.30 9.06 261,200 9.11 5.31
06-05-01 9.26 9.53 9.13 238,700 9.15 5.33
06-04-28 9.06 9.37 9.00 216,800 9.26 5.40
Date Open High Low Vol Cls adjCls
06-04-27 9.02 9.35 9.01 216,400 9.06 5.28
06-04-26 9.13 9.37 9.06 199,500 9.07 5.29
06-04-25 9.28 9.28 9.04 212,800 9.13 5.32
06-04-24 9.34 9.41 9.00 279,000 9.28 5.41
06-04-21 9.25 9.41 9.08 405,500 9.39 5.47
06-04-20 9.13 9.35 9.05 262,400 9.16 5.34
06-04-19 9.07 9.20 8.95 723,500 9.16 5.34
06-04-18 9.20 9.20 9.03 562,800 9.10 5.30
06-04-17 9.05 9.32 9.05 416,600 9.20 5.36
Date Open High Low Vol Cls adjCls
06-04-13 9.12 9.25 8.85 403,200 9.11 5.31
06-04-12 9.13 9.40 9.10 383,500 9.20 5.36
06-04-11 9.35 9.47 9.05 665,400 9.19 5.36
06-04-10 9.36 9.53 9.19 572,400 9.38 5.47
06-04-07 9.10 9.56 8.80 1,036,500 9.39 5.47
06-04-06 9.82 9.88 9.15 1,321,500 9.21 5.37
06-04-05 9.82 10.15 9.80 606,900 9.90 5.77
06-04-04 10.38 10.40 9.72 1,421,700 9.84 5.73
06-04-03 10.84 10.86 10.35 911,600 10.42 6.07
Date Open High Low Vol Cls adjCls
06-03-31 10.76 11.06 10.70 781,000 10.87 6.33
06-03-30 10.69 10.88 10.55 853,900 10.77 6.28
06-03-29 10.65 10.90 10.65 416,600 10.86 6.33
06-03-28 10.73 10.99 10.59 465,300 10.64 6.20
06-03-27 10.80 10.90 10.65 327,200 10.77 6.28
06-03-24 10.77 10.96 10.76 377,800 10.78 6.28
06-03-23 10.87 11.07 10.76 386,100 10.82 6.31
06-03-22 10.80 11.01 10.71 597,700 10.94 6.38
06-03-21 10.81 11.04 10.61 770,500 10.81 6.30
Date Open High Low Vol Cls adjCls
06-03-20 10.90 11.06 10.45 837,100 10.74 6.26
06-03-17 10.80 10.96 10.51 867,400 10.94 6.38
06-03-16 10.81 10.88 10.57 442,300 10.73 6.25
06-03-15 11.10 11.10 10.65 862,200 10.82 6.31
06-03-14 10.37 11.03 10.34 1,169,000 10.90 6.35
06-03-13 10.44 10.95 10.18 1,684,900 10.44 6.08
06-03-10 11.05 11.22 10.55 631,100 10.97 6.39
06-03-09 11.24 11.45 11.03 751,000 11.25 6.56
06-03-08 10.73 11.30 10.73 1,165,900 11.25 6.56
Date Open High Low Vol Cls adjCls
06-03-07 10.50 10.93 10.41 675,200 10.80 6.29
06-03-06 10.77 10.80 10.41 509,300 10.52 6.13
06-03-03 10.90 10.94 10.60 459,700 10.80 6.29
06-03-02 10.90 11.18 10.73 451,700 11.00 6.41
06-03-01 10.75 10.90 10.11 1,139,300 10.90 6.35
06-02-28 11.40 11.40 10.77 879,900 10.79 6.29
06-02-27 11.28 11.40 11.13 630,900 11.25 6.56
06-02-24 11.20 11.35 10.88 823,500 11.11 6.47
06-02-23 11.51 11.60 10.99 1,228,100 11.21 6.53
Date Open High Low Vol Cls adjCls
06-02-22 11.44 11.58 11.25 1,214,000 11.42 6.66
06-02-21 11.73 11.80 11.16 3,000,400 11.20 6.53
06-02-17 10.75 11.00 10.75 869,200 10.93 6.37
06-02-16 10.53 10.75 10.46 1,251,500 10.61 6.18
06-02-15 10.21 10.43 10.13 570,500 10.39 6.06
06-02-14 9.95 10.42 9.83 1,100,900 10.31 6.01
06-02-13 9.99 10.07 9.70 1,510,800 9.86 5.75
06-02-10 10.01 10.46 9.91 9,719,600 10.10 5.89
06-02-09 8.99 9.24 8.93 328,500 9.10 5.30
Date Open High Low Vol Cls adjCls
06-02-08 8.96 9.04 8.77 390,900 9.01 5.25
06-02-07 9.32 9.37 8.75 662,200 8.92 5.20
06-02-06 9.46 9.60 9.13 417,800 9.26 5.40
06-02-03 9.54 9.60 9.37 250,900 9.56 5.57
06-02-02 9.40 9.64 9.26 672,200 9.55 5.57
06-02-01 9.25 9.49 9.18 746,400 9.45 5.51
06-01-31 9.15 9.29 9.03 358,800 9.21 5.37
06-01-30 9.15 9.24 8.91 354,100 9.15 5.33
06-01-27 8.97 9.21 8.85 766,900 9.19 5.36
Date Open High Low Vol Cls adjCls
06-01-26 8.57 9.04 8.56 829,700 9.01 5.25
06-01-25 8.37 8.56 8.31 468,800 8.53 4.97
06-01-24 8.15 8.46 8.13 777,600 8.41 4.90
06-01-23 7.85 8.16 7.85 655,400 8.14 4.74
06-01-20 8.09 8.09 7.80 492,900 7.84 4.57
06-01-19 7.87 8.06 7.83 927,600 8.05 4.69
06-01-18 7.55 7.84 7.51 602,500 7.79 4.54
06-01-17 7.80 7.80 7.52 542,200 7.60 4.43
06-01-13 7.49 7.63 7.43 319,100 7.53 4.39
Date Open High Low Vol Cls adjCls
06-01-12 7.50 7.61 7.38 368,100 7.42 4.32
06-01-11 7.54 7.66 7.46 381,600 7.58 4.42
06-01-10 7.69 7.85 7.53 615,000 7.56 4.41
06-01-09 7.30 7.88 7.30 1,671,000 7.67 4.47
06-01-06 7.00 7.09 6.86 707,600 7.01 4.09
06-01-05 6.88 7.06 6.88 383,100 6.91 4.03
06-01-04 7.15 7.17 6.88 598,800 6.93 4.04
06-01-03 7.10 7.28 6.95 1,157,800 7.17 4.18
05-12-30 6.76 6.87 6.71 171,300 6.76 3.94
Date Open High Low Vol Cls adjCls
05-12-29 6.73 6.88 6.73 133,100 6.75 3.93
05-12-28 6.80 6.83 6.75 238,500 6.75 3.93
05-12-27 7.02 7.06 6.78 279,900 6.80 3.96
05-12-23 6.90 7.02 6.90 255,900 6.97 4.06
05-12-22 6.86 6.95 6.83 154,800 6.89 4.02
05-12-21 6.88 6.91 6.79 443,100 6.87 4.00
05-12-20 6.76 6.95 6.74 341,200 6.76 3.94
05-12-19 6.99 7.00 6.73 271,600 6.74 3.93
05-12-16 6.75 6.98 6.74 539,700 6.92 4.03
Date Open High Low Vol Cls adjCls
05-12-15 6.87 6.95 6.73 213,000 6.77 3.95
05-12-14 6.75 6.96 6.70 458,000 6.87 4.00
05-12-13 6.66 6.95 6.50 489,400 6.75 3.93
05-12-12 6.80 6.80 6.53 2,004,500 6.68 3.89
05-12-09 7.38 7.48 7.30 182,100 7.32 4.27
05-12-08 7.42 7.48 7.37 219,800 7.42 4.32
05-12-07 7.28 7.40 7.24 176,900 7.36 4.29
05-12-06 7.29 7.50 7.23 200,800 7.26 4.23
05-12-05 7.24 7.30 7.15 196,500 7.20 4.20
Date Open High Low Vol Cls adjCls
05-12-02 7.15 7.25 7.15 209,700 7.24 4.22
05-12-01 7.23 7.33 7.12 302,400 7.21 4.20
05-11-30 7.20 7.40 7.18 212,000 7.23 4.21
05-11-29 7.39 7.53 7.20 176,100 7.24 4.22
05-11-28 7.63 7.63 7.31 224,700 7.39 4.31
05-11-25 7.48 7.80 7.38 260,600 7.57 4.41
05-11-23 7.07 7.45 6.95 821,400 7.31 4.26
05-11-22 7.71 7.85 6.59 2,839,700 6.90 4.02
05-11-21 8.38 8.52 8.38 286,100 8.51 4.96
Date Open High Low Vol Cls adjCls
05-11-18 8.39 8.58 8.36 373,600 8.43 4.91
05-11-17 8.12 8.48 8.12 268,200 8.43 4.91
05-11-16 8.18 8.40 8.10 281,100 8.13 4.74
05-11-15 8.36 8.49 8.15 322,500 8.24 4.80
05-11-14 8.49 8.55 8.31 362,700 8.36 4.87
05-11-11 8.22 8.69 8.05 1,925,200 8.51 4.96
05-11-10 9.26 9.45 8.25 6,662,800 8.39 4.89
05-11-09 6.20 6.35 6.10 342,700 6.34 3.69
05-11-08 6.26 6.28 6.08 120,200 6.10 3.55
Date Open High Low Vol Cls adjCls
05-11-07 6.22 6.35 6.20 109,500 6.28 3.66
05-11-04 5.90 6.15 5.90 211,000 6.14 3.58
05-11-03 6.01 6.18 5.70 371,600 5.90 3.44
05-11-02 5.79 6.03 5.79 125,800 6.00 3.50
05-11-01 5.80 6.04 5.70 223,000 5.97 3.48
05-10-31 5.79 5.80 5.46 1,083,200 5.79 3.37
05-10-28 6.04 6.17 5.75 267,100 5.77 3.36
05-10-27 6.26 6.29 6.05 240,600 6.05 3.53
05-10-26 6.32 6.47 6.24 276,000 6.29 3.67
Date Open High Low Vol Cls adjCls
05-10-25 6.32 6.40 6.21 110,600 6.35 3.70
05-10-24 6.30 6.40 6.25 145,800 6.35 3.70
05-10-21 6.28 6.35 6.15 115,300 6.30 3.67
05-10-20 6.29 6.35 6.22 84,300 6.31 3.68
05-10-19 6.24 6.37 6.16 128,400 6.35 3.70
05-10-18 6.37 6.39 6.18 190,900 6.34 3.69
05-10-17 6.01 6.69 5.98 845,500 6.34 3.69
05-10-14 6.12 6.12 6.02 99,700 6.10 3.55
05-10-13 6.01 6.12 5.95 141,900 6.04 3.52
Date Open High Low Vol Cls adjCls
05-10-12 6.12 6.20 5.97 164,400 6.06 3.53
05-10-11 6.23 6.24 6.13 250,600 6.18 3.60
05-10-10 6.24 6.29 6.15 262,900 6.20 3.61
05-10-07 6.12 6.29 5.99 264,800 6.21 3.62
05-10-06 6.05 6.15 5.90 162,100 6.03 3.51
05-10-05 6.19 6.25 6.01 91,900 6.05 3.53
05-10-04 6.30 6.35 6.20 113,000 6.21 3.62
05-10-03 6.25 6.35 6.16 188,200 6.24 3.64
05-09-30 6.41 6.42 6.22 116,100 6.29 3.67
Date Open High Low Vol Cls adjCls
05-09-29 6.40 6.44 6.30 56,500 6.41 3.74
05-09-28 6.44 6.49 6.37 143,000 6.43 3.75
05-09-27 6.47 6.56 6.40 191,100 6.45 3.76
05-09-26 6.53 6.57 6.40 128,200 6.56 3.82
05-09-23 6.43 6.54 6.35 198,500 6.50 3.79
05-09-22 6.47 6.58 6.36 120,500 6.46 3.76
05-09-21 6.70 6.79 6.46 404,500 6.49 3.78
05-09-20 6.69 6.77 6.66 63,200 6.77 3.95
05-09-19 6.84 6.90 6.47 243,400 6.67 3.89
Date Open High Low Vol Cls adjCls
05-09-16 6.81 6.92 6.70 256,600 6.92 4.03
05-09-15 6.77 6.78 6.60 101,300 6.72 3.92
05-09-14 6.98 7.00 6.68 114,000 6.71 3.91
05-09-13 6.80 6.98 6.75 312,700 6.91 4.03
05-09-12 7.10 7.20 6.69 533,400 6.72 3.92
05-09-09 7.01 7.15 6.61 323,600 6.71 3.91
05-09-08 6.45 6.55 6.45 37,600 6.53 3.81
05-09-07 6.40 6.55 6.37 70,000 6.53 3.81
05-09-06 6.42 6.48 6.36 73,200 6.42 3.74
Date Open High Low Vol Cls adjCls
05-09-02 6.30 6.46 6.25 43,600 6.35 3.70
05-09-01 6.22 6.40 6.15 64,300 6.38 3.72
05-08-31 6.01 6.20 5.90 85,500 6.15 3.58
05-08-30 6.15 6.15 6.00 65,500 6.04 3.52
05-08-29 6.05 6.12 5.90 178,800 6.12 3.57
05-08-26 6.24 6.24 6.09 66,100 6.14 3.58
05-08-25 6.20 6.25 6.11 54,500 6.15 3.58
05-08-24 6.22 6.44 6.14 102,900 6.19 3.61
05-08-23 6.38 6.38 6.18 71,000 6.19 3.61
Date Open High Low Vol Cls adjCls
05-08-22 6.19 6.40 6.14 78,800 6.38 3.72
05-08-19 6.05 6.30 6.00 65,600 6.25 3.64
05-08-18 6.00 6.18 6.00 75,500 6.02 3.51
05-08-17 6.24 6.30 6.00 128,800 6.05 3.53
05-08-16 6.40 6.49 6.22 87,400 6.31 3.68
05-08-15 6.12 6.40 6.09 124,300 6.39 3.72
05-08-12 6.40 6.40 6.07 83,400 6.17 3.60
05-08-11 6.26 6.40 6.17 95,800 6.40 3.73
05-08-10 6.22 6.32 6.06 141,600 6.28 3.66
Date Open High Low Vol Cls adjCls
05-08-09 6.14 6.20 6.06 73,700 6.12 3.57
05-08-08 6.23 6.23 6.00 103,600 6.03 3.51
05-08-05 6.14 6.24 6.03 140,300 6.09 3.55
05-08-04 6.06 6.17 6.06 70,600 6.06 3.53
05-08-03 6.28 6.28 6.08 83,000 6.11 3.56
05-08-02 6.33 6.41 6.20 92,200 6.31 3.68
05-08-01 6.01 6.48 6.01 166,900 6.37 3.71
05-07-29 6.08 6.12 6.00 109,500 6.01 3.50
05-07-28 6.15 6.18 5.98 135,000 6.09 3.55
Date Open High Low Vol Cls adjCls
05-07-27 6.27 6.31 6.05 170,000 6.12 3.57
05-07-26 6.20 6.30 6.08 143,500 6.24 3.64
05-07-25 6.11 6.16 6.05 93,400 6.14 3.58
05-07-22 6.28 6.28 6.05 207,800 6.10 3.55
05-07-21 6.32 6.45 6.13 205,700 6.18 3.60
05-07-20 6.05 6.38 6.04 174,500 6.37 3.71
05-07-19 6.12 6.14 6.00 171,900 6.12 3.57
05-07-18 6.00 6.09 5.99 245,200 6.04 3.52
05-07-15 5.98 6.21 5.97 238,400 6.15 3.58
Date Open High Low Vol Cls adjCls
05-07-14 6.00 6.06 5.84 583,100 6.04 3.52
05-07-13 6.10 6.10 5.79 375,900 6.07 3.54
05-07-12 6.25 6.34 6.10 212,500 6.16 3.59
05-07-11 6.34 6.45 6.19 305,400 6.31 3.68
05-07-08 6.50 6.60 6.25 193,000 6.32 3.68
05-07-07 6.43 6.59 6.30 73,000 6.40 3.73
05-07-06 6.55 6.59 6.38 121,300 6.48 3.78
05-07-05 6.25 6.59 6.25 133,100 6.55 3.82
05-07-01 6.77 6.77 6.24 267,300 6.28 3.66
Date Open High Low Vol Cls adjCls
05-06-30 6.71 6.84 6.60 176,400 6.75 3.93
05-06-29 6.66 6.95 6.60 260,000 6.68 3.89
05-06-28 6.45 6.78 6.43 219,400 6.63 3.86
05-06-27 6.46 6.57 6.32 273,300 6.42 3.74
05-06-24 6.35 6.42 6.21 533,700 6.41 3.74
05-06-23 6.82 6.82 6.37 194,600 6.38 3.72
05-06-22 6.86 6.87 6.55 250,300 6.70 3.90
05-06-21 6.70 6.81 6.48 236,900 6.75 3.93
05-06-20 6.41 7.24 6.29 826,200 6.70 3.90
Date Open High Low Vol Cls adjCls
05-06-17 5.75 6.29 5.75 412,900 6.18 3.60
05-06-16 5.59 5.80 5.49 162,700 5.79 3.37
05-06-15 5.33 5.52 5.31 143,600 5.52 3.22
05-06-14 5.31 5.46 5.25 65,600 5.46 3.18
05-06-13 5.33 5.47 5.25 66,300 5.26 3.07
05-06-10 5.43 5.47 5.39 18,600 5.44 3.17
05-06-09 5.33 5.46 5.25 55,500 5.40 3.15
05-06-08 5.44 5.49 5.25 128,100 5.31 3.09
05-06-07 5.43 5.60 5.35 102,000 5.40 3.15
Date Open High Low Vol Cls adjCls
05-06-06 5.23 5.42 5.23 86,200 5.36 3.12
05-06-03 5.39 5.44 5.25 84,600 5.32 3.10
05-06-02 5.45 5.47 5.31 79,300 5.37 3.13
05-06-01 5.34 5.72 5.30 156,400 5.40 3.15
05-05-31 5.33 5.39 5.20 233,700 5.25 3.06
05-05-27 5.41 5.43 5.32 57,900 5.33 3.11
05-05-26 5.27 5.49 5.23 146,200 5.34 3.11
05-05-25 5.30 5.32 5.21 36,700 5.26 3.07
05-05-24 5.31 5.32 5.21 72,400 5.27 3.07
Date Open High Low Vol Cls adjCls
05-05-23 5.38 5.39 5.22 118,900 5.22 3.04
05-05-20 5.50 5.50 5.14 246,000 5.35 3.12
05-05-19 5.56 5.67 5.46 85,200 5.50 3.21
05-05-18 5.26 5.60 5.20 102,800 5.59 3.26
05-05-17 5.49 5.52 5.17 124,300 5.26 3.07
05-05-16 5.40 5.50 5.39 70,800 5.50 3.21
05-05-13 5.39 5.70 5.39 72,200 5.42 3.16
05-05-12 5.73 5.75 5.36 81,600 5.39 3.14
05-05-11 5.52 5.72 5.45 51,700 5.70 3.32
Date Open High Low Vol Cls adjCls
05-05-10 5.70 5.85 5.52 92,600 5.55 3.23
05-05-09 5.55 5.75 5.37 108,100 5.75 3.35
05-05-06 5.69 5.73 5.47 79,800 5.55 3.23
05-05-05 5.60 5.69 5.50 90,600 5.66 3.30
05-05-04 5.46 5.60 5.33 83,300 5.57 3.25
05-05-03 5.17 5.46 5.16 116,700 5.39 3.14
05-05-02 5.22 5.25 5.05 104,700 5.13 2.99
05-04-29 5.26 5.27 5.07 153,400 5.21 3.04
05-04-28 5.25 5.34 5.09 112,600 5.20 3.03
Date Open High Low Vol Cls adjCls
05-04-27 5.03 5.30 5.03 77,400 5.25 3.06
05-04-26 5.24 5.25 5.06 256,300 5.06 2.95
05-04-25 5.25 5.33 5.17 88,600 5.27 3.07
05-04-22 5.19 5.25 5.05 258,800 5.24 3.05
05-04-21 5.03 5.25 5.03 215,500 5.16 3.01
05-04-20 5.11 5.19 5.00 210,800 5.06 2.95
05-04-19 5.03 5.12 4.97 266,600 5.09 2.97
05-04-18 4.93 5.02 4.90 172,100 5.00 2.91
05-04-15 4.96 5.00 4.90 117,400 4.98 2.90
Date Open High Low Vol Cls adjCls
05-04-14 5.00 5.05 4.92 234,500 4.92 2.87
05-04-13 5.04 5.17 4.97 114,000 4.98 2.90
05-04-12 5.04 5.12 4.95 203,100 4.99 2.91
05-04-11 5.12 5.20 4.95 368,200 5.04 2.94
05-04-08 5.15 5.19 5.00 151,700 5.11 2.98
05-04-07 5.20 5.20 5.05 130,200 5.10 2.97
05-04-06 5.17 5.30 5.12 202,800 5.20 3.03
05-04-05 5.11 5.16 5.04 153,100 5.06 2.95
05-04-04 5.00 5.11 4.87 762,400 5.02 2.93
Date Open High Low Vol Cls adjCls
05-04-01 5.13 5.17 4.78 506,400 4.84 2.82
05-03-31 5.20 5.41 4.99 981,600 5.08 2.96
05-03-30 5.05 5.28 5.05 502,000 5.13 2.99
05-03-29 5.30 5.38 5.10 635,600 5.10 2.97
05-03-28 5.65 5.72 5.13 1,490,000 5.22 3.04
05-03-24 5.90 6.09 5.21 2,761,000 5.94 3.46
05-03-23 5.86 6.05 5.85 553,700 5.87 3.42
05-03-22 6.00 6.04 5.86 101,100 5.90 3.44
05-03-21 6.19 6.28 5.87 152,500 5.98 3.48
Date Open High Low Vol Cls adjCls
05-03-18 6.07 6.18 5.94 280,200 6.16 3.59
05-03-17 5.89 6.13 5.89 90,100 5.94 3.46
05-03-16 5.93 6.07 5.90 86,900 5.91 3.44
05-03-15 6.11 6.21 5.89 89,500 5.97 3.48
05-03-14 5.90 6.09 5.90 128,400 5.99 3.49
05-03-11 6.11 6.17 5.95 99,400 5.96 3.47
05-03-10 5.99 6.32 5.87 113,000 6.13 3.57
05-03-09 6.11 6.25 5.85 277,100 5.91 3.44
05-03-08 6.38 6.38 6.08 139,000 6.12 3.57
Date Open High Low Vol Cls adjCls
05-03-07 6.46 6.50 6.27 119,100 6.31 3.68
05-03-04 6.47 6.48 6.33 118,400 6.39 3.72
05-03-03 6.45 6.48 6.29 129,500 6.39 3.72
05-03-02 6.41 6.50 6.39 186,900 6.45 3.76
05-03-01 6.48 6.54 6.32 106,000 6.50 3.79
05-02-28 6.38 6.52 6.35 123,000 6.37 3.71
05-02-25 6.31 6.50 6.31 128,300 6.50 3.79
05-02-24 6.30 6.45 6.19 121,100 6.40 3.73
05-02-23 6.54 6.54 6.25 227,200 6.27 3.65
Date Open High Low Vol Cls adjCls
05-02-22 6.26 6.54 6.26 190,600 6.47 3.77
05-02-18 6.27 6.44 6.20 100,900 6.33 3.69
05-02-17 6.50 6.50 6.20 180,700 6.24 3.64
05-02-16 6.45 6.50 6.35 128,600 6.45 3.76
05-02-15 6.58 6.65 6.44 202,300 6.49 3.78
05-02-14 6.65 6.87 6.58 95,400 6.60 3.85
05-02-11 6.64 6.69 6.54 173,800 6.60 3.85
05-02-10 6.72 6.87 6.63 68,000 6.66 3.88
05-02-09 7.10 7.10 6.70 87,500 6.76 3.94
Date Open High Low Vol Cls adjCls
05-02-08 6.99 7.07 6.94 116,800 7.04 4.10
05-02-07 7.29 7.29 6.90 159,100 6.95 4.05
05-02-04 7.15 7.25 7.01 74,400 7.20 4.20
05-02-03 7.00 7.16 6.90 130,900 7.06 4.11
05-02-02 7.10 7.28 6.94 106,000 7.02 4.09
05-02-01 6.88 7.28 6.86 214,300 7.19 4.19
05-01-31 7.11 7.18 6.86 231,800 6.98 4.07
05-01-28 7.18 7.22 6.96 166,700 7.14 4.16
05-01-27 6.81 7.24 6.73 334,100 7.14 4.16
Date Open High Low Vol Cls adjCls
05-01-26 6.70 6.90 6.40 221,500 6.66 3.88
05-01-25 6.80 6.80 6.40 158,900 6.56 3.82
05-01-24 6.64 6.87 6.50 109,200 6.52 3.80
05-01-21 6.70 6.90 6.66 90,200 6.74 3.93
05-01-20 6.91 7.10 6.65 136,100 6.77 3.95
05-01-19 7.24 7.24 6.84 145,400 6.97 4.06
05-01-18 6.82 7.23 6.72 143,600 7.19 4.19
05-01-14 6.73 6.85 6.63 99,800 6.77 3.95
05-01-13 7.00 7.03 6.53 221,000 6.59 3.84
Date Open High Low Vol Cls adjCls
05-01-12 6.87 6.94 6.58 97,000 6.94 4.04
05-01-11 6.82 6.88 6.52 221,500 6.83 3.98
05-01-10 6.69 6.97 6.50 225,500 6.92 4.03
05-01-07 6.79 6.89 6.46 329,900 6.63 3.86
05-01-06 6.90 6.95 6.73 259,900 6.75 3.93
05-01-05 7.25 7.25 6.83 259,500 6.85 3.99
05-01-04 7.12 7.35 7.07 181,800 7.12 4.15
05-01-03 7.48 7.48 7.05 179,100 7.15 4.17
04-12-31 7.25 7.39 7.21 79,600 7.21 4.20
Date Open High Low Vol Cls adjCls
04-12-30 7.50 7.50 7.28 71,200 7.28 4.24
04-12-29 7.21 7.37 7.21 91,400 7.33 4.27
04-12-28 7.35 7.49 7.21 210,100 7.29 4.25
04-12-27 7.69 7.69 7.35 105,100 7.42 4.32
04-12-23 7.49 7.62 7.41 114,200 7.44 4.34
04-12-22 7.37 7.50 7.37 40,700 7.43 4.33
04-12-21 7.69 7.69 7.35 146,300 7.46 4.35
04-12-20 7.63 7.82 7.52 102,400 7.53 4.39
04-12-17 7.74 7.89 7.64 181,900 7.65 4.46
Date Open High Low Vol Cls adjCls
04-12-16 8.00 8.12 7.77 242,000 7.84 4.57
04-12-15 7.69 8.13 7.69 177,500 7.89 4.60
04-12-14 7.68 7.88 7.45 121,400 7.86 4.58
04-12-13 7.75 7.80 7.51 147,900 7.61 4.43
04-12-10 7.70 7.85 7.53 222,800 7.75 4.52
04-12-09 7.34 7.71 7.30 163,500 7.59 4.42
04-12-08 7.28 7.48 7.12 153,900 7.43 4.33
04-12-07 7.35 7.47 7.11 159,900 7.11 4.14
04-12-06 7.40 7.50 7.22 191,500 7.36 4.29
Date Open High Low Vol Cls adjCls
04-12-03 7.47 7.50 7.20 248,600 7.21 4.20
04-12-02 7.60 7.75 7.47 299,400 7.50 4.37
04-12-01 7.60 7.74 7.50 302,100 7.62 4.44
04-11-30 7.65 7.78 7.51 218,700 7.53 4.39
04-11-29 7.31 7.64 7.21 132,100 7.64 4.45
04-11-26 7.44 7.51 7.40 20,800 7.44 4.34
04-11-24 7.37 7.50 7.31 148,000 7.45 4.34
04-11-23 7.29 7.52 7.22 174,700 7.45 4.34
04-11-22 7.40 7.60 7.30 209,300 7.43 4.33
Date Open High Low Vol Cls adjCls
04-11-19 7.60 7.68 7.25 347,900 7.55 4.40
04-11-18 7.38 7.92 7.30 666,800 7.65 4.46
04-11-17 7.25 7.40 7.17 252,700 7.20 4.20
04-11-16 7.33 7.38 7.05 196,600 7.33 4.27
04-11-15 7.24 7.33 7.15 167,200 7.29 4.25
04-11-12 7.32 7.32 7.15 150,400 7.25 4.23
04-11-11 7.28 7.30 7.18 191,500 7.27 4.24
04-11-10 7.33 7.38 7.10 239,500 7.38 4.30
04-11-09 7.25 7.34 7.07 715,200 7.33 4.27
Date Open High Low Vol Cls adjCls
04-11-08 6.80 7.15 6.80 205,800 7.10 4.14
04-11-05 7.17 7.17 6.98 169,200 7.07 4.12
04-11-04 7.09 7.16 6.85 131,300 7.15 4.17
04-11-03 7.05 7.18 6.96 122,700 7.10 4.14
04-11-02 7.03 7.11 6.85 168,200 6.92 4.03
04-11-01 7.10 7.14 6.80 377,800 6.90 4.02
04-10-29 7.19 7.19 6.86 262,400 6.95 4.05
04-10-28 7.04 7.32 7.01 339,700 7.18 4.18
04-10-27 6.93 7.24 6.89 313,800 7.12 4.15
Date Open High Low Vol Cls adjCls
04-10-26 6.84 6.99 6.73 198,800 6.93 4.04
04-10-25 6.85 6.88 6.65 262,100 6.71 3.91
04-10-22 6.70 6.81 6.67 156,400 6.75 3.93
04-10-21 6.70 6.75 6.60 196,400 6.69 3.90
04-10-20 6.65 6.85 6.55 200,900 6.75 3.93
04-10-19 6.80 6.80 6.60 319,400 6.70 3.90
04-10-18 6.80 6.80 6.58 148,800 6.78 3.95
04-10-15 6.65 6.77 6.56 196,600 6.67 3.89
04-10-14 6.71 6.74 6.56 207,900 6.68 3.89
Date Open High Low Vol Cls adjCls
04-10-13 6.96 6.98 6.70 412,700 6.70 3.90
04-10-12 7.04 7.10 6.84 321,000 6.87 4.00
04-10-11 6.95 7.04 6.90 181,200 7.00 4.08
04-10-08 7.06 7.09 6.87 806,200 6.89 4.02
04-10-07 7.39 7.55 7.00 5,010,400 7.00 4.08
04-10-06 7.20 7.55 7.07 656,500 7.39 4.31
04-10-05 7.10 7.34 6.97 365,200 7.16 4.17
04-10-04 7.32 7.32 7.10 195,100 7.10 4.14
04-10-01 7.34 7.34 7.10 166,200 7.21 4.20
Date Open High Low Vol Cls adjCls
04-09-30 7.20 7.30 7.08 193,700 7.19 4.19
04-09-29 7.35 7.35 7.04 171,200 7.10 4.14
04-09-28 7.21 7.24 7.05 134,400 7.23 4.21
04-09-27 7.07 7.25 7.07 48,000 7.10 4.14
04-09-24 7.39 7.42 7.11 78,000 7.11 4.14
04-09-23 7.17 7.47 7.05 67,200 7.27 4.24
04-09-22 7.61 7.64 7.05 517,900 7.19 4.19
04-09-21 7.94 7.95 7.80 76,100 7.91 4.61
04-09-20 8.00 8.00 7.83 69,000 7.84 4.57
Date Open High Low Vol Cls adjCls
04-09-17 8.07 8.39 7.96 170,000 7.99 4.66
04-09-16 8.00 8.04 7.98 58,700 8.03 4.68
04-09-15 7.97 8.04 7.94 58,400 8.00 4.66
04-09-14 7.84 8.05 7.84 62,900 8.02 4.67
04-09-13 7.88 8.02 7.84 176,500 7.99 4.66
04-09-10 7.86 8.03 7.80 44,700 8.03 4.68
04-09-09 7.93 8.05 7.75 104,400 7.95 4.63
04-09-08 8.18 8.20 7.73 98,400 7.80 4.55
04-09-07 7.77 8.10 7.75 92,200 7.99 4.66
Date Open High Low Vol Cls adjCls
04-09-03 7.73 7.90 7.60 76,300 7.67 4.47
04-09-02 7.54 7.90 7.45 139,600 7.73 4.50
04-09-01 7.00 7.51 7.00 244,600 7.25 4.23
04-08-31 7.03 7.07 6.92 81,500 7.00 4.08
04-08-30 6.88 7.11 6.85 55,300 6.93 4.04
04-08-27 6.86 7.27 6.85 95,400 6.96 4.06
04-08-26 6.86 6.98 6.75 331,300 6.94 4.04
04-08-25 6.85 6.88 6.75 129,400 6.84 3.99
04-08-24 6.90 7.05 6.83 131,800 6.83 3.98
Date Open High Low Vol Cls adjCls
04-08-23 7.07 7.07 6.78 126,300 6.78 3.95
04-08-20 6.90 7.10 6.75 79,500 7.03 4.10
04-08-19 7.08 7.24 6.81 58,000 6.81 3.97
04-08-18 6.67 7.23 6.67 106,500 7.23 4.21
04-08-17 6.95 7.00 6.70 74,200 6.76 3.94
04-08-16 6.94 7.16 6.71 95,100 6.82 3.97
04-08-13 6.80 6.91 6.69 60,400 6.86 4.00
04-08-12 6.81 7.02 6.65 77,000 6.70 3.90
04-08-11 6.52 7.02 6.46 123,200 6.86 4.00
Date Open High Low Vol Cls adjCls
04-08-10 6.37 6.80 6.31 193,400 6.54 3.81
04-08-09 6.25 6.40 6.23 94,200 6.34 3.69
04-08-06 6.35 6.52 6.23 86,000 6.25 3.64
04-08-05 6.48 6.55 6.40 64,700 6.45 3.76
04-08-04 6.25 6.68 6.25 123,300 6.50 3.79
04-08-03 6.29 6.76 6.29 178,600 6.47 3.77
04-08-02 6.41 6.46 6.22 121,800 6.31 3.68
04-07-30 6.64 6.90 6.38 84,000 6.38 3.72
04-07-29 6.77 6.77 6.30 80,600 6.60 3.85
Date Open High Low Vol Cls adjCls
04-07-28 6.61 6.75 6.30 171,500 6.60 3.85
04-07-27 6.75 6.75 6.43 147,300 6.58 3.83
04-07-26 6.72 6.78 6.45 129,300 6.61 3.85
04-07-23 7.13 7.13 6.67 77,800 6.79 3.96
04-07-22 7.01 7.10 6.74 181,100 6.84 3.99
04-07-21 7.89 7.89 7.05 167,100 7.06 4.11
04-07-20 7.42 7.82 7.25 138,600 7.75 4.52
04-07-19 7.35 7.50 7.23 149,200 7.25 4.23
04-07-16 7.62 7.81 7.30 121,700 7.30 4.25
Date Open High Low Vol Cls adjCls
04-07-15 7.85 7.85 7.49 70,100 7.55 4.40
04-07-14 7.59 7.84 7.40 126,900 7.78 4.53
04-07-13 7.46 7.59 7.46 51,400 7.51 4.38
04-07-12 7.65 7.86 7.32 135,800 7.51 4.38
04-07-09 7.74 7.90 7.74 128,600 7.79 4.54
04-07-08 7.83 7.92 7.74 131,100 7.75 4.52
04-07-07 7.95 8.01 7.77 215,200 7.84 4.57
04-07-06 7.99 8.04 7.84 161,400 7.94 4.63
04-07-02 8.05 8.12 7.96 243,900 8.02 4.67
Date Open High Low Vol Cls adjCls
04-07-01 7.97 8.14 7.95 211,900 8.00 4.66
04-06-30 8.22 8.25 7.90 627,800 8.06 4.70
04-06-29 9.04 9.04 8.25 1,197,900 8.41 4.90
04-06-28 9.20 9.34 8.93 281,700 9.10 5.30
04-06-25 8.90 9.20 8.85 334,800 9.18 5.35
04-06-24 8.87 9.20 8.75 396,900 8.92 5.20
04-06-23 8.90 8.92 8.71 232,800 8.90 5.19
04-06-22 8.76 8.90 8.64 301,800 8.73 5.09
04-06-21 9.01 9.10 8.76 360,100 8.90 5.19
Date Open High Low Vol Cls adjCls
04-06-18 8.54 9.18 8.46 545,700 8.84 5.15
04-06-17 9.04 9.04 8.46 258,500 8.60 5.01
04-06-16 8.94 9.09 8.68 401,800 8.90 5.19
04-06-15 8.45 8.88 8.29 344,600 8.77 5.11
04-06-14 8.25 8.56 8.25 183,500 8.35 4.87
04-06-10 8.10 8.58 8.00 363,800 8.25 4.81
04-06-09 8.55 8.55 8.07 133,500 8.09 4.71
04-06-08 8.10 8.55 8.10 641,900 8.41 4.90
04-06-07 8.68 8.68 8.16 154,500 8.20 4.78
Date Open High Low Vol Cls adjCls
04-06-04 8.40 8.70 8.28 549,600 8.60 5.01
04-06-03 8.07 8.24 7.83 216,800 8.24 4.80
04-06-02 7.80 8.05 7.80 179,100 7.96 4.64
04-06-01 7.71 7.98 7.63 54,200 7.95 4.63
04-05-28 7.91 8.00 7.80 93,400 7.82 4.56
04-05-27 7.91 8.09 7.65 229,500 7.98 4.65
04-05-26 7.68 7.73 7.40 67,000 7.70 4.49
04-05-25 7.51 7.80 7.47 121,700 7.65 4.46
04-05-24 7.60 7.68 7.32 130,300 7.59 4.42
Date Open High Low Vol Cls adjCls
04-05-21 7.14 7.79 6.93 206,500 7.79 4.54
04-05-20 7.11 7.17 6.87 77,000 6.96 4.06
04-05-19 6.92 7.20 6.74 131,900 7.07 4.12
04-05-18 6.99 6.99 6.70 150,200 6.72 3.92
04-05-17 7.11 7.18 6.54 221,200 6.66 3.88
04-05-14 7.16 7.38 7.07 160,500 7.12 4.15
04-05-13 7.50 7.50 7.10 84,700 7.28 4.24
04-05-12 7.43 7.68 7.00 174,300 7.28 4.24
04-05-11 7.74 7.79 7.16 151,900 7.56 4.41
Date Open High Low Vol Cls adjCls
04-05-10 7.60 7.93 7.16 236,100 7.51 4.38
04-05-07 8.00 8.35 7.53 259,600 7.55 4.40
04-05-06 7.47 8.30 7.35 364,500 8.05 4.69
04-05-05 7.54 7.65 7.38 141,800 7.40 4.31
04-05-04 7.24 7.54 7.24 119,600 7.44 4.34
04-05-03 7.40 7.47 7.00 174,300 7.22 4.21
04-04-30 7.40 7.67 7.30 122,200 7.35 4.28
04-04-29 7.39 7.57 7.26 111,200 7.42 4.32
04-04-28 7.70 7.81 7.34 82,500 7.41 4.32
Date Open High Low Vol Cls adjCls
04-04-27 7.74 7.81 7.44 209,400 7.80 4.55
04-04-26 7.32 7.70 7.31 112,600 7.41 4.32
04-04-23 7.31 7.73 7.30 80,700 7.32 4.27
04-04-22 7.30 7.73 7.25 98,800 7.31 4.26
04-04-21 7.50 7.55 7.24 45,000 7.50 4.37
04-04-20 7.60 7.84 7.19 103,800 7.20 4.20
04-04-19 7.24 7.80 7.17 73,600 7.68 4.48
04-04-16 7.15 7.39 7.02 64,800 7.36 4.29
04-04-15 7.11 7.17 6.95 76,100 7.05 4.11
Date Open High Low Vol Cls adjCls
04-04-14 7.19 7.23 6.92 91,000 7.23 4.21
04-04-13 7.11 7.19 6.96 122,800 6.98 4.07
04-04-12 7.61 7.61 7.16 133,800 7.19 4.19
04-04-08 7.67 7.90 7.36 71,200 7.38 4.30
04-04-07 7.59 7.88 7.40 127,000 7.88 4.59
04-04-06 7.85 7.90 7.54 86,800 7.54 4.39
04-04-05 7.50 7.93 7.30 211,600 7.85 4.57
04-04-02 6.81 7.85 6.75 473,000 7.52 4.38
04-04-01 6.93 6.95 6.56 112,400 6.68 3.89
Date Open High Low Vol Cls adjCls
04-03-31 6.89 7.07 6.52 282,300 6.92 4.03
04-03-30 6.32 6.45 6.18 127,100 6.21 3.62
04-03-29 6.11 6.35 5.77 255,400 6.10 3.55
04-03-26 6.29 6.29 6.03 88,600 6.24 3.64
04-03-25 6.18 6.30 6.12 97,400 6.24 3.64
04-03-24 6.40 6.40 5.92 140,900 6.20 3.61
04-03-23 6.04 6.46 6.04 152,400 6.32 3.68
04-03-22 6.68 6.85 5.81 328,100 6.05 3.53
04-03-19 6.74 6.98 6.53 123,100 6.69 3.90
Date Open High Low Vol Cls adjCls
04-03-18 6.77 6.88 6.31 146,100 6.47 3.77
04-03-17 6.41 7.00 6.41 152,600 6.72 3.92
04-03-16 6.75 6.75 6.12 181,800 6.47 3.77
04-03-15 6.79 6.80 6.51 68,400 6.56 3.82
04-03-12 6.60 6.80 6.55 86,200 6.77 3.95
04-03-11 6.51 7.00 6.50 148,000 6.65 3.88
04-03-10 6.75 6.81 6.48 149,000 6.50 3.79
04-03-09 6.89 7.00 6.55 87,000 6.55 3.82
04-03-08 7.08 7.20 6.82 140,600 6.90 4.02
Date Open High Low Vol Cls adjCls
04-03-05 7.05 7.26 6.88 166,500 6.90 4.02
04-03-04 6.98 7.09 6.80 215,600 6.99 4.07
04-03-03 7.03 7.03 6.89 105,000 6.91 4.03
04-03-02 6.99 7.05 6.90 143,600 6.91 4.03
04-03-01 6.98 7.06 6.96 137,000 6.99 4.07
04-02-27 7.03 7.14 6.87 134,700 6.98 4.07
04-02-26 7.08 7.27 7.02 192,100 7.02 4.09
04-02-25 7.09 7.43 7.08 153,200 7.09 4.13
04-02-24 7.25 7.50 7.11 177,200 7.31 4.26
Date Open High Low Vol Cls adjCls
04-02-23 7.55 7.69 7.26 118,500 7.40 4.31
04-02-20 7.65 7.77 7.55 60,600 7.57 4.41
04-02-19 7.68 7.95 7.65 128,000 7.65 4.46
04-02-18 7.85 7.92 7.67 75,400 7.82 4.56
04-02-17 7.65 7.80 7.56 69,100 7.72 4.50
04-02-13 7.76 7.85 7.57 57,800 7.61 4.43
04-02-12 7.70 7.90 7.66 93,400 7.77 4.53
04-02-11 7.78 8.01 7.67 166,200 7.80 4.55
04-02-10 7.96 8.05 7.65 164,800 7.85 4.57
Date Open High Low Vol Cls adjCls
04-02-09 8.13 8.15 7.89 102,300 7.99 4.66
04-02-06 8.33 8.40 7.99 54,800 8.10 4.72
04-02-05 7.80 8.30 7.79 189,900 8.28 4.83
04-02-04 8.25 8.27 7.28 123,800 7.75 4.52
04-02-03 8.30 8.48 8.00 150,900 8.27 4.82
04-02-02 7.70 8.40 7.70 257,000 8.35 4.87
04-01-30 8.17 8.17 7.70 256,700 7.87 4.59
04-01-29 8.90 9.02 8.00 151,000 8.07 4.70
04-01-28 8.85 9.04 8.50 98,600 8.64 5.04
Date Open High Low Vol Cls adjCls
04-01-27 8.90 9.86 8.65 371,900 8.85 5.16
04-01-26 8.55 8.98 8.26 184,000 8.96 5.22
04-01-23 8.91 8.93 8.25 216,600 8.51 4.96
04-01-22 8.80 8.99 8.60 159,400 8.77 5.11
04-01-21 8.90 9.10 8.64 290,100 8.75 5.10
04-01-20 8.71 8.95 8.55 227,800 8.86 5.16
04-01-16 8.69 8.84 8.45 114,700 8.61 5.02
04-01-15 8.52 8.75 8.25 309,800 8.50 4.95
04-01-14 8.48 8.65 8.21 351,900 8.49 4.95
Date Open High Low Vol Cls adjCls
04-01-13 8.44 8.47 8.25 228,200 8.30 4.84
04-01-12 8.60 8.72 8.23 228,100 8.29 4.83
04-01-09 8.25 8.72 8.10 315,400 8.53 4.97
04-01-08 7.80 8.35 7.63 462,600 8.28 4.83
04-01-07 7.53 7.90 7.40 124,400 7.70 4.49
04-01-06 7.24 7.75 7.15 217,500 7.64 4.45
04-01-05 7.32 7.52 7.00 193,200 7.09 4.13
04-01-02 6.96 7.32 6.96 88,800 7.23 4.21
03-12-31 7.35 7.40 6.90 244,900 6.95 4.05
Date Open High Low Vol Cls adjCls
03-12-30 7.43 7.53 7.15 154,700 7.25 4.23
03-12-29 6.91 7.71 6.88 312,600 7.44 4.34
03-12-26 7.00 7.25 6.92 216,200 7.20 4.20
03-12-24 6.45 7.00 6.20 228,900 6.97 4.06
03-12-23 6.19 6.40 6.15 233,100 6.40 3.73
03-12-22 6.09 6.26 6.05 33,700 6.20 3.61
03-12-19 6.35 6.35 6.05 166,200 6.09 3.55
03-12-18 6.29 6.40 6.15 144,900 6.18 3.60
03-12-17 6.21 6.26 6.10 80,900 6.20 3.61
Date Open High Low Vol Cls adjCls
03-12-16 5.88 6.25 5.82 161,700 6.16 3.59
03-12-15 6.26 6.27 5.86 156,300 5.95 3.47
03-12-12 5.85 6.26 5.85 61,600 6.12 3.57
03-12-11 5.99 6.27 5.90 70,500 6.25 3.64
03-12-10 6.09 6.40 6.05 136,400 6.15 3.58
03-12-09 5.86 6.40 5.86 79,600 6.09 3.55
03-12-08 6.06 6.35 6.06 81,000 6.30 3.67
03-12-05 6.33 6.33 6.11 59,700 6.24 3.64
03-12-04 6.25 6.36 6.07 127,000 6.16 3.59
Date Open High Low Vol Cls adjCls
03-12-03 6.36 6.47 6.06 135,600 6.08 3.54
03-12-02 6.23 6.46 6.20 171,100 6.30 3.67
03-12-01 6.05 6.30 6.00 266,400 6.30 3.67
03-11-28 6.23 6.23 6.03 26,900 6.09 3.55
03-11-26 5.95 6.23 5.90 124,000 6.07 3.54
03-11-25 6.25 6.47 5.96 216,100 6.08 3.54
03-11-24 5.81 5.86 5.66 282,400 5.82 3.39
03-11-21 6.01 6.29 5.58 489,700 5.60 3.26
03-11-20 6.24 6.29 6.01 135,700 6.06 3.53
Date Open High Low Vol Cls adjCls
03-11-19 6.05 6.28 6.05 77,200 6.21 3.62
03-11-18 6.25 6.50 6.05 91,400 6.07 3.54
03-11-17 6.26 6.50 6.00 189,000 6.29 3.67
03-11-14 6.35 6.59 6.29 162,500 6.29 3.67
03-11-13 6.66 6.66 6.25 143,300 6.35 3.70
03-11-12 6.73 6.75 6.33 169,100 6.64 3.87
03-11-11 6.25 6.60 6.18 148,600 6.44 3.75
03-11-10 6.51 6.60 6.15 124,000 6.25 3.64
03-11-07 6.53 6.53 6.24 127,300 6.50 3.79
Date Open High Low Vol Cls adjCls
03-11-06 6.56 6.68 6.24 183,800 6.40 3.73
03-11-05 6.50 6.72 6.26 368,200 6.62 3.86
03-11-04 6.41 6.50 6.19 267,700 6.50 3.79
03-11-03 6.19 6.42 6.14 306,700 6.29 3.67
03-10-31 6.20 6.41 6.04 235,900 6.30 3.67
03-10-30 5.99 6.40 5.90 417,000 6.35 3.70
03-10-29 5.88 5.99 5.37 332,000 5.94 3.46
03-10-28 5.66 5.91 5.58 507,000 5.87 3.42
03-10-27 5.28 5.69 5.28 256,500 5.68 3.31
Date Open High Low Vol Cls adjCls
03-10-24 5.64 5.65 5.25 282,900 5.42 3.16
03-10-23 4.90 5.55 4.85 841,000 5.47 3.19
03-10-22 4.77 5.06 4.70 655,600 4.88 2.84
03-10-21 4.61 4.96 4.50 947,600 4.74 2.76
03-10-20 5.14 5.17 4.44 1,599,200 4.61 2.69
03-10-17 6.20 6.25 5.05 1,897,000 5.12 2.98
03-10-16 7.34 7.40 6.08 1,079,800 6.20 3.61
03-10-15 7.29 7.59 6.90 313,500 7.40 4.31
03-10-14 6.83 7.27 6.80 315,600 7.24 4.22
Date Open High Low Vol Cls adjCls
03-10-13 6.71 6.90 6.70 205,700 6.80 3.96
03-10-10 6.75 6.90 6.62 87,600 6.69 3.90
03-10-09 6.80 6.89 6.60 276,700 6.89 4.02
03-10-08 6.72 6.83 6.52 161,000 6.75 3.93
03-10-07 6.82 6.86 6.50 306,200 6.72 3.92
03-10-06 6.61 6.85 6.61 229,000 6.80 3.96
03-10-03 6.46 6.62 6.46 212,600 6.60 3.85
03-10-02 6.50 6.66 6.43 421,300 6.62 3.86
03-10-01 6.16 6.52 6.16 478,600 6.52 3.80
Date Open High Low Vol Cls adjCls
03-09-30 6.30 6.34 6.08 262,800 6.15 3.58
03-09-29 6.10 6.16 5.90 389,600 6.16 3.59
03-09-26 6.26 6.30 6.02 178,300 6.03 3.51
03-09-25 6.40 6.40 6.12 414,000 6.20 3.61
03-09-24 6.59 6.59 6.25 296,800 6.44 3.75
03-09-23 6.37 6.56 6.25 546,700 6.48 3.78
03-09-22 6.50 6.51 6.11 2,971,400 6.25 3.64
03-09-19 6.50 6.89 6.50 246,300 6.69 3.90
03-09-18 6.70 6.75 6.37 262,600 6.50 3.79
Date Open High Low Vol Cls adjCls
03-09-17 6.97 7.04 6.70 193,100 6.72 3.92
03-09-16 7.29 7.29 6.88 118,600 6.92 4.03
03-09-15 7.05 7.41 6.92 45,700 7.20 4.20
03-09-12 7.18 7.45 6.92 58,000 7.00 4.08
03-09-11 7.18 7.29 7.10 35,800 7.27 4.24
03-09-10 7.50 7.50 7.06 51,200 7.19 4.19
03-09-09 7.46 7.50 7.31 28,400 7.50 4.37
03-09-08 7.45 7.55 7.20 93,400 7.39 4.31
03-09-05 7.67 7.72 7.26 103,400 7.44 4.34
Date Open High Low Vol Cls adjCls
03-09-04 7.99 8.00 7.55 32,100 7.72 4.50
03-09-03 7.99 8.14 7.87 43,600 7.92 4.62
03-09-02 7.64 8.03 7.64 58,300 7.97 4.64
03-08-29 7.50 8.10 7.26 86,300 7.80 4.55
03-08-28 7.20 7.50 7.03 115,700 7.46 4.35
03-08-27 6.89 7.19 6.87 87,200 7.14 4.16
03-08-26 6.64 7.00 6.56 53,400 6.77 3.95
03-08-25 6.74 6.74 6.42 72,400 6.61 3.85
03-08-22 6.71 6.72 6.50 69,400 6.61 3.85
Date Open High Low Vol Cls adjCls
03-08-21 7.00 7.10 6.70 69,700 6.70 3.90
03-08-20 7.00 7.00 6.71 23,500 7.00 4.08
03-08-19 7.15 7.15 7.00 23,100 7.09 4.13
03-08-18 7.20 7.20 6.98 17,300 7.05 4.11
03-08-15 7.00 7.13 6.97 20,300 6.97 4.06
03-08-14 6.78 7.00 6.70 15,200 6.99 4.07
03-08-13 6.88 7.40 6.67 56,000 6.86 4.00
03-08-12 6.55 6.98 6.55 14,700 6.98 4.07
03-08-11 6.78 6.79 6.58 20,000 6.69 3.90
Date Open High Low Vol Cls adjCls
03-08-08 6.81 7.00 6.65 19,400 6.67 3.89
03-08-07 7.04 7.04 6.45 87,300 6.70 3.90
03-08-06 7.03 7.25 6.80 51,000 6.97 4.06
03-08-05 7.90 7.90 7.02 96,900 7.33 4.27
03-08-04 8.50 8.50 7.50 91,300 7.79 4.54
03-08-01 8.50 8.50 8.38 50,900 8.48 4.94
03-07-31 8.40 8.60 8.26 44,000 8.44 4.92
03-07-30 8.65 8.65 8.40 59,200 8.40 4.90
03-07-29 8.75 8.75 8.25 50,900 8.64 5.04
Date Open High Low Vol Cls adjCls
03-07-28 8.50 8.95 8.25 132,500 8.65 5.04
03-07-25 8.25 8.50 8.17 85,000 8.50 4.95
03-07-24 8.21 8.50 8.21 40,000 8.25 4.81
03-07-23 8.40 8.50 7.97 82,900 8.35 4.87
03-07-22 8.45 8.45 8.25 69,200 8.34 4.86
03-07-21 8.20 8.51 8.15 129,600 8.27 4.82
03-07-18 7.80 8.20 7.75 151,700 8.19 4.77
03-07-17 7.50 7.90 7.38 111,100 7.75 4.52
03-07-16 7.25 7.66 7.22 70,900 7.35 4.28
Date Open High Low Vol Cls adjCls
03-07-15 7.07 7.80 6.73 93,100 7.43 4.33
03-07-14 7.75 7.84 7.09 115,600 7.16 4.17
03-07-11 7.60 7.95 7.45 129,100 7.70 4.49
03-07-10 7.36 7.60 7.11 179,300 7.50 4.37
03-07-09 6.75 7.47 6.56 160,400 7.15 4.17
03-07-08 6.55 6.99 6.51 227,500 6.75 3.93
03-07-07 6.60 6.64 6.40 44,300 6.60 3.85
03-07-03 6.53 6.55 6.30 5,800 6.53 3.81
03-07-02 6.73 6.74 6.20 83,800 6.54 3.81
Date Open High Low Vol Cls adjCls
03-07-01 6.46 6.90 6.35 237,200 6.52 3.80
03-06-30 6.30 6.60 6.16 281,700 6.45 3.76
03-06-27 5.87 6.10 5.87 71,800 5.88 3.43
03-06-26 6.10 6.10 5.87 35,000 5.93 3.46
03-06-25 6.21 6.21 5.75 54,600 5.97 3.48
03-06-24 6.40 6.40 5.99 134,900 6.10 3.55
03-06-23 6.20 6.45 6.20 49,500 6.22 3.62
03-06-20 6.50 6.50 6.15 64,200 6.25 3.64
03-06-19 6.31 6.48 6.14 223,800 6.30 3.67
Date Open High Low Vol Cls adjCls
03-06-18 6.15 6.43 6.15 133,600 6.25 3.64
03-06-17 6.49 6.50 6.10 138,700 6.23 3.63
03-06-16 6.13 6.50 6.05 90,200 6.39 3.72
03-06-13 6.15 6.32 5.65 117,300 6.13 3.57
03-06-12 5.50 6.23 5.50 229,700 6.21 3.62
03-06-11 6.05 6.07 5.35 159,400 5.67 3.30
03-06-10 6.10 6.50 6.00 114,300 6.06 3.53
03-06-09 6.50 6.75 6.21 63,600 6.30 3.67
03-06-06 6.90 7.49 6.60 147,800 6.74 3.93
Date Open High Low Vol Cls adjCls
03-06-05 7.20 7.25 6.79 112,400 7.01 4.09
03-06-04 6.85 7.15 6.54 134,500 7.08 4.13
03-06-03 7.10 7.15 6.50 206,500 6.53 3.81
03-06-02 7.40 7.58 6.75 286,500 6.87 4.00
03-05-30 7.30 7.80 7.25 256,900 7.47 4.35
03-05-29 7.90 8.00 7.27 358,200 7.37 4.30
03-05-28 7.85 8.00 6.47 424,500 7.03 4.10
03-05-27 7.60 8.11 7.44 416,300 7.69 4.48
03-05-23 6.93 7.53 6.85 305,000 7.42 4.32
Date Open High Low Vol Cls adjCls
03-05-22 6.30 6.86 6.11 321,500 6.75 3.93
03-05-21 5.70 6.07 5.56 207,000 6.00 3.50
03-05-20 5.60 5.85 5.45 148,000 5.56 3.24
03-05-19 5.60 5.76 5.24 111,100 5.50 3.21
03-05-16 5.40 5.40 4.87 211,000 5.08 2.96
03-05-15 4.71 5.64 4.71 277,200 5.40 3.15
03-05-14 4.28 4.85 4.28 128,900 4.72 2.75
03-05-13 4.35 4.50 4.14 43,500 4.42 2.58
03-05-12 4.11 4.69 4.11 132,300 4.30 2.51
Date Open High Low Vol Cls adjCls
03-05-09 3.96 4.11 3.96 127,700 4.11 2.40
03-05-08 3.97 3.98 3.85 137,800 3.96 2.31
03-05-07 3.48 4.18 3.48 94,900 3.97 2.31
03-05-06 3.42 3.75 3.35 85,300 3.55 2.07
03-05-05 3.35 3.50 3.24 74,600 3.41 1.99
03-05-02 3.39 3.42 3.33 33,400 3.39 1.98
03-05-01 3.11 3.45 3.11 37,000 3.33 1.94
03-04-30 3.10 3.48 3.06 84,100 3.22 1.88
03-04-29 3.40 3.75 3.33 108,100 3.33 1.94
Date Open High Low Vol Cls adjCls
03-04-28 2.99 3.35 2.99 22,900 3.35 1.95
03-04-25 3.15 3.29 3.04 77,200 3.05 1.78
03-04-24 3.28 3.50 3.28 17,600 3.28 1.91
03-04-23 3.45 3.46 3.31 36,200 3.31 1.93
03-04-22 3.25 3.52 3.25 35,900 3.49 2.03
03-04-21 3.70 3.90 3.10 100,200 3.32 1.93
03-04-17 3.81 3.94 3.44 157,600 3.88 2.26
03-04-16 2.88 3.66 2.88 97,800 3.54 2.06
03-04-15 3.03 3.05 2.76 52,500 2.85 1.66
Date Open High Low Vol Cls adjCls
03-04-14 2.88 3.02 2.80 38,700 2.92 1.70
03-04-11 3.00 3.00 2.61 41,500 2.78 1.62
03-04-10 3.05 3.12 2.89 64,600 2.89 1.68
03-04-09 2.85 3.00 2.71 93,900 2.94 1.71
03-04-08 2.79 2.79 2.50 132,300 2.69 1.57
03-04-07 2.31 2.71 2.30 220,100 2.64 1.54
03-04-04 1.90 2.24 1.90 42,800 2.20 1.28
03-04-03 1.75 1.92 1.75 28,200 1.90 1.11
03-04-02 1.76 1.80 1.75 34,800 1.75 1.02
Date Open High Low Vol Cls adjCls
03-04-01 1.70 1.80 1.68 73,800 1.76 1.03
03-03-31 1.74 2.00 1.70 60,800 1.71 1.00
03-03-28 1.83 1.83 1.75 63,500 1.75 1.02
03-03-27 1.76 1.83 1.70 108,500 1.83 1.07
03-03-26 1.85 1.85 1.68 112,800 1.76 1.03
03-03-25 1.76 1.85 1.76 6,700 1.83 1.07
03-03-24 1.90 1.94 1.79 57,800 1.79 1.04
03-03-21 1.86 1.96 1.77 95,200 1.89 1.10
03-03-20 1.78 2.04 1.69 100,600 1.85 1.08
Date Open High Low Vol Cls adjCls
03-03-19 1.78 1.80 1.75 69,400 1.78 1.04
03-03-18 1.85 1.95 1.72 79,400 1.76 1.03
03-03-17 1.79 1.96 1.76 20,500 1.95 1.14
03-03-14 1.99 2.05 1.80 75,100 1.80 1.05
03-03-13 1.77 2.00 1.70 80,400 2.00 1.17
03-03-12 1.81 1.81 1.70 30,600 1.72 1.00
03-03-11 1.70 1.82 1.68 28,600 1.81 1.05
03-03-10 1.82 1.82 1.70 75,200 1.79 1.04
03-03-07 1.90 1.91 1.75 172,200 1.85 1.08
Date Open High Low Vol Cls adjCls
03-03-06 1.96 2.00 1.90 22,900 1.96 1.14
03-03-05 1.74 1.99 1.74 68,900 1.99 1.16
03-03-04 1.86 1.88 1.74 45,700 1.74 1.01
03-03-03 1.95 2.00 1.85 94,000 1.88 1.10
03-02-28 1.95 1.98 1.85 14,300 1.85 1.08
03-02-27 2.00 2.00 1.92 31,600 1.98 1.15
03-02-26 2.06 2.06 1.91 53,600 1.97 1.15
03-02-25 2.19 2.19 2.02 34,600 2.02 1.18
03-02-24 2.18 2.20 2.05 47,400 2.06 1.20
Date Open High Low Vol Cls adjCls
03-02-21 2.20 2.25 2.13 77,800 2.18 1.27
03-02-20 2.28 2.30 2.12 82,000 2.19 1.28
03-02-19 2.25 2.30 2.15 48,100 2.25 1.31
03-02-18 2.18 2.30 2.15 48,700 2.24 1.31
03-02-14 2.20 2.28 2.15 41,300 2.16 1.26
03-02-13 2.15 2.26 2.15 20,300 2.21 1.29
03-02-12 2.25 2.30 2.16 32,300 2.16 1.26
03-02-11 2.39 2.40 2.21 34,500 2.30 1.34
03-02-10 2.28 2.53 2.25 20,100 2.42 1.41
Date Open High Low Vol Cls adjCls
03-02-07 2.30 2.40 2.28 41,500 2.28 1.33
03-02-06 2.39 2.44 2.30 39,100 2.30 1.34
03-02-05 2.67 2.67 2.39 35,100 2.41 1.40
03-02-04 2.58 2.71 2.52 22,400 2.58 1.50
03-02-03 2.70 2.70 2.48 26,900 2.62 1.53
03-01-31 2.60 2.80 2.60 28,300 2.63 1.53
03-01-30 2.52 2.65 2.47 53,500 2.60 1.52
03-01-29 2.50 2.57 2.32 47,500 2.53 1.47
03-01-28 2.46 2.81 2.46 45,100 2.58 1.50
Date Open High Low Vol Cls adjCls
03-01-27 2.31 2.59 2.30 50,100 2.44 1.42
03-01-24 2.83 2.83 2.49 35,000 2.56 1.49
03-01-23 2.53 2.94 2.33 145,000 2.75 1.60
03-01-22 2.61 2.83 2.50 56,300 2.51 1.46
03-01-21 2.96 2.96 2.62 76,800 2.70 1.57
03-01-17 3.83 3.83 2.77 172,600 2.96 1.73
03-01-16 3.55 3.90 3.15 525,500 3.84 2.24
03-01-15 2.39 3.34 2.32 378,200 3.14 1.83
03-01-14 2.28 2.36 2.28 32,500 2.35 1.37
Date Open High Low Vol Cls adjCls
03-01-13 2.38 2.38 2.26 73,800 2.33 1.36
03-01-10 2.22 2.36 2.20 38,100 2.31 1.35
03-01-09 2.24 2.41 2.10 75,600 2.21 1.29
03-01-08 2.37 2.37 2.24 43,500 2.25 1.31
03-01-07 2.55 2.69 2.32 92,400 2.33 1.36
03-01-06 2.65 2.68 2.33 44,100 2.61 1.52
03-01-03 2.66 2.80 2.56 39,200 2.68 1.56
03-01-02 2.50 2.69 2.50 53,600 2.64 1.54
02-12-31 2.31 2.46 2.25 78,400 2.39 1.39
Date Open High Low Vol Cls adjCls
02-12-30 2.46 2.50 2.00 1,169,700 2.30 1.34
02-12-27 2.28 2.40 2.23 196,800 2.31 1.35
02-12-26 2.44 2.51 2.28 64,200 2.35 1.37
02-12-24 2.55 2.63 2.32 56,100 2.43 1.42
02-12-23 2.66 2.80 2.37 89,900 2.45 1.43
02-12-20 2.68 2.79 2.41 119,100 2.61 1.52
02-12-19 2.97 2.97 2.52 67,600 2.70 1.57
02-12-18 2.77 2.81 2.69 50,500 2.71 1.58
02-12-17 3.01 3.02 2.75 48,400 2.77 1.61
Date Open High Low Vol Cls adjCls
02-12-16 2.95 3.00 2.76 83,300 2.99 1.74
02-12-13 3.11 3.11 2.97 128,000 2.97 1.73
02-12-12 3.16 3.29 2.85 115,200 3.19 1.86
02-12-11 3.25 3.39 3.03 31,900 3.11 1.81
02-12-10 3.05 3.39 2.92 15,000 3.08 1.79
02-12-09 3.01 3.06 2.95 43,800 3.00 1.75
02-12-06 3.19 3.19 3.11 23,500 3.11 1.81
02-12-05 3.20 3.74 2.97 29,000 3.14 1.83
02-12-04 3.26 3.33 3.14 32,800 3.18 1.85
Date Open High Low Vol Cls adjCls
02-12-03 3.39 3.43 3.22 46,200 3.26 1.90
02-12-02 3.82 3.93 3.30 43,300 3.35 1.95
02-11-29 3.71 3.76 3.40 25,200 3.64 2.12
02-11-27 3.60 3.82 3.50 30,300 3.71 2.16
02-11-26 3.99 3.99 3.56 44,300 3.65 2.13
02-11-25 3.99 3.99 3.70 11,600 3.88 2.26
02-11-22 3.75 3.90 3.54 43,500 3.86 2.25
02-11-21 3.32 3.66 3.32 12,500 3.65 2.13
02-11-20 3.77 3.89 3.30 42,500 3.31 1.93
Date Open High Low Vol Cls adjCls
02-11-19 3.85 4.00 3.75 27,500 3.76 2.19
02-11-18 3.91 4.00 3.80 9,800 3.85 2.24
02-11-15 3.90 4.05 3.90 9,800 3.95 2.30
02-11-14 4.14 4.15 3.85 12,500 3.99 2.33
02-11-13 4.15 4.15 4.01 53,500 4.09 2.38
02-11-12 3.95 4.15 3.95 5,100 4.15 2.42
02-11-11 3.91 4.25 3.90 11,300 3.90 2.27
02-11-08 4.04 4.24 3.95 11,500 3.95 2.30
02-11-07 4.05 4.15 3.90 12,600 3.90 2.27
Date Open High Low Vol Cls adjCls
02-11-06 3.99 4.20 3.95 17,200 4.05 2.36
02-11-05 3.81 4.00 3.77 20,900 3.93 2.29
02-11-04 4.17 4.17 3.92 40,600 3.98 2.32
02-11-01 3.95 4.25 3.90 28,600 4.17 2.43
02-10-31 3.85 4.00 3.75 36,600 3.89 2.27
02-10-30 3.95 4.01 3.55 26,000 3.85 2.24
02-10-29 3.87 3.90 3.60 9,700 3.90 2.27
02-10-28 4.14 4.25 3.85 28,100 3.85 2.24
02-10-25 3.76 4.25 3.65 31,700 4.14 2.41
Date Open High Low Vol Cls adjCls
02-10-24 4.15 4.25 3.80 10,400 3.80 2.21
02-10-23 3.83 4.19 3.70 5,900 4.19 2.44
02-10-22 3.79 3.87 3.75 5,900 3.75 2.19
02-10-21 4.19 4.20 3.75 27,700 3.84 2.24
02-10-18 4.39 4.45 3.90 77,400 4.19 2.44
02-10-17 4.01 4.35 4.01 53,300 4.19 2.44
02-10-16 4.25 4.25 4.05 25,100 4.05 2.36
02-10-15 4.59 4.63 4.10 18,200 4.25 2.48
02-10-14 4.65 4.65 4.50 3,700 4.59 2.67
Date Open High Low Vol Cls adjCls
02-10-11 4.55 4.76 4.55 18,400 4.65 2.71
02-10-10 4.55 4.69 4.51 15,300 4.65 2.71
02-10-09 4.10 4.69 4.05 41,700 4.69 2.73
02-10-08 4.24 4.30 3.95 34,500 4.30 2.51
02-10-07 4.04 4.10 3.79 46,100 4.00 2.33
02-10-04 4.15 4.15 3.98 3,800 4.05 2.36
02-10-03 4.10 4.25 3.61 59,900 4.25 2.48
02-10-02 4.23 4.32 4.00 30,200 4.00 2.33
02-10-01 4.24 4.29 3.93 226,800 4.23 2.47
Date Open High Low Vol Cls adjCls
02-09-30 4.07 4.17 3.90 81,100 3.97 2.31
02-09-27 4.27 4.38 3.86 154,800 3.95 2.30
02-09-26 4.90 4.95 4.26 155,100 4.41 2.57
02-09-25 5.30 5.30 4.50 156,700 4.70 2.74
02-09-24 5.47 5.65 4.75 328,900 5.10 2.97
02-09-23 6.00 6.02 5.43 87,100 5.47 3.19
02-09-20 6.06 6.13 5.89 81,600 5.97 3.48
02-09-19 6.00 6.09 5.75 25,900 5.80 3.38
02-09-18 5.91 6.25 5.91 34,500 5.99 3.49
Date Open High Low Vol Cls adjCls
02-09-17 5.90 6.28 5.81 49,900 6.28 3.66
02-09-16 5.95 6.23 5.92 11,800 6.04 3.52
02-09-13 6.01 6.25 5.90 29,400 5.90 3.44
02-09-12 6.01 6.14 5.76 9,300 6.02 3.51
02-09-11 6.59 6.80 6.11 2,600 6.11 3.56
02-09-10 6.61 6.61 5.98 12,600 6.61 3.85
02-09-09 5.91 6.60 5.91 13,500 6.59 3.84
02-09-06 5.81 6.39 5.80 9,700 6.36 3.71
02-09-05 6.50 6.56 5.77 15,300 5.80 3.38
Date Open High Low Vol Cls adjCls
02-09-04 5.71 6.70 5.51 69,900 6.40 3.73
02-09-03 6.41 6.41 5.40 113,400 5.40 3.15
02-08-30 7.00 7.00 6.40 33,800 6.45 3.76
02-08-29 6.81 6.92 6.75 12,300 6.88 4.01
02-08-28 7.00 7.10 6.80 14,600 6.80 3.96
02-08-27 7.44 7.44 7.00 7,700 7.03 4.10
02-08-26 7.50 7.50 7.35 13,000 7.41 4.32
02-08-23 7.55 7.81 7.46 6,600 7.50 4.37
02-08-22 7.31 7.60 7.31 6,400 7.60 4.43
Date Open High Low Vol Cls adjCls
02-08-21 7.60 7.60 7.30 15,000 7.50 4.37
02-08-20 7.76 7.89 7.60 6,000 7.73 4.50
02-08-19 7.95 8.10 7.60 19,500 7.76 4.52
02-08-16 8.23 8.42 7.87 19,300 7.91 4.61
02-08-15 8.75 9.00 8.00 38,700 8.01 4.67
02-08-14 7.76 8.65 7.42 25,000 8.65 5.04
02-08-13 7.88 8.35 7.76 9,700 7.76 4.52
02-08-12 7.83 8.25 7.83 6,700 8.25 4.81
02-08-09 8.31 8.31 7.80 10,900 7.82 4.56
Date Open High Low Vol Cls adjCls
02-08-08 8.26 8.76 7.87 24,200 8.31 4.84
02-08-07 8.15 8.61 7.64 46,500 8.60 5.01
02-08-06 7.15 8.10 7.08 16,700 8.09 4.71
02-08-05 7.26 7.51 7.00 41,700 7.08 4.13
02-08-02 7.92 8.18 7.30 13,600 7.30 4.25
02-08-01 8.00 8.29 7.90 21,000 8.00 4.66
02-07-31 9.10 9.25 7.90 333,700 7.90 4.60
02-07-30 8.71 9.00 8.60 22,400 9.00 5.24
02-07-29 8.70 9.00 8.25 18,200 8.71 5.08
Date Open High Low Vol Cls adjCls
02-07-26 7.59 8.76 7.59 15,100 8.70 5.07
02-07-25 7.60 8.07 7.48 18,400 7.90 4.60
02-07-24 6.84 8.41 6.65 40,700 7.64 4.45
02-07-23 7.46 7.46 6.84 15,700 6.84 3.99
02-07-22 7.95 7.95 6.96 58,000 7.45 4.34
02-07-19 8.30 8.30 7.10 197,600 7.99 4.66
02-07-18 9.66 9.66 8.15 87,400 8.35 4.87
02-07-17 9.66 10.00 9.32 89,100 9.98 5.82
02-07-16 9.49 9.65 9.20 101,400 9.65 5.62
Date Open High Low Vol Cls adjCls
02-07-15 9.10 9.50 8.75 41,100 9.50 5.54
02-07-12 9.06 9.25 8.92 31,800 9.11 5.31
02-07-11 8.85 9.07 8.75 62,300 8.92 5.20
02-07-10 8.81 9.24 8.81 22,100 9.00 5.24
02-07-09 8.92 9.07 8.78 40,300 9.00 5.24
02-07-08 9.28 9.28 8.85 48,000 8.99 5.24
02-07-05 8.95 9.24 8.95 8,600 9.19 5.36
02-07-03 8.59 8.94 8.38 45,700 8.92 5.20
02-07-02 8.35 8.94 8.15 57,000 8.61 5.02
Date Open High Low Vol Cls adjCls
02-07-01 8.24 8.69 8.09 88,100 8.66 5.05
02-06-28 7.84 8.63 7.84 256,300 8.36 4.87
02-06-27 7.00 7.94 7.00 82,300 7.82 4.56
02-06-26 6.73 7.05 6.73 33,800 7.00 4.08
02-06-25 7.18 7.18 6.60 29,600 6.99 4.07
02-06-24 7.25 7.25 6.80 28,700 7.18 4.18
02-06-21 7.60 7.60 6.65 49,900 7.10 4.14
02-06-20 7.59 7.69 7.13 42,400 7.21 4.20
02-06-19 7.90 8.24 7.35 25,500 7.35 4.28
Date Open High Low Vol Cls adjCls
02-06-18 7.69 8.04 7.68 24,400 7.76 4.52
02-06-17 7.00 7.49 6.96 23,000 7.49 4.36
02-06-14 6.86 7.03 6.10 50,100 6.97 4.06
02-06-13 7.16 7.28 6.75 28,200 6.90 4.02
02-06-12 7.10 7.35 6.76 38,600 6.76 3.94
02-06-11 7.34 7.34 7.01 18,700 7.11 4.14
02-06-10 6.90 7.36 6.90 29,300 7.14 4.16
02-06-07 7.25 7.25 6.75 30,400 7.12 4.15
02-06-06 8.05 8.05 7.20 32,200 7.46 4.35
Date Open High Low Vol Cls adjCls
02-06-05 8.60 8.70 8.05 14,200 8.10 4.72
02-06-04 8.40 8.84 8.20 18,500 8.73 5.09
02-06-03 8.49 8.90 8.26 39,300 8.42 4.91
02-05-31 8.30 8.73 8.22 29,300 8.50 4.95
02-05-30 8.38 8.45 8.09 25,400 8.10 4.72
02-05-29 9.14 9.14 8.18 60,300 8.49 4.95
02-05-28 8.85 9.50 8.85 20,100 9.14 5.33
02-05-24 9.50 9.50 8.88 12,100 8.88 5.18
02-05-23 9.48 9.51 9.10 20,100 9.50 5.54
Date Open High Low Vol Cls adjCls
02-05-22 9.75 9.75 9.25 13,200 9.50 5.54
02-05-21 9.75 9.75 9.49 31,000 9.52 5.55
02-05-20 9.60 9.75 9.60 20,400 9.71 5.66
02-05-17 9.64 9.75 9.45 30,600 9.60 5.59
02-05-16 9.75 9.75 9.46 13,300 9.64 5.62
02-05-15 9.84 10.00 9.58 36,500 9.75 5.68
02-05-14 9.81 9.84 9.24 54,000 9.63 5.61
02-05-13 9.86 10.00 9.79 46,900 9.83 5.73
02-05-10 9.97 9.98 9.40 38,300 9.94 5.79
Date Open High Low Vol Cls adjCls
02-05-09 10.00 10.00 9.58 18,000 9.77 5.69
02-05-08 10.00 10.00 9.97 16,100 10.00 5.83
02-05-07 9.84 10.05 9.81 26,700 10.00 5.83
02-05-06 10.14 10.20 9.50 66,900 9.85 5.74
02-05-03 10.17 10.30 9.24 139,200 10.00 5.83
02-05-02 10.25 10.28 10.00 78,300 10.05 5.86
02-05-01 10.15 10.23 9.85 61,300 10.06 5.86
02-04-30 9.45 10.20 9.25 130,300 10.05 5.86
02-04-29 9.84 9.84 9.26 25,100 9.34 5.44
Date Open High Low Vol Cls adjCls
02-04-26 10.10 10.15 9.25 31,000 9.49 5.53
02-04-25 10.35 10.45 9.80 19,500 10.04 5.85
02-04-24 10.75 11.15 9.90 71,800 10.10 5.89
02-04-23 11.25 11.25 10.45 146,600 11.00 6.41
02-04-22 11.34 11.38 10.55 131,100 11.19 6.52
02-04-19 10.23 12.12 10.23 303,900 11.14 6.49
02-04-18 9.97 10.30 9.50 382,100 10.20 5.94
02-04-17 9.40 10.00 9.40 93,100 9.95 5.80
02-04-16 9.84 9.89 9.50 49,200 9.89 5.76
Date Open High Low Vol Cls adjCls
02-04-15 9.75 9.75 9.30 27,000 9.75 5.68
02-04-12 9.69 9.98 9.15 40,000 9.98 5.82
02-04-11 9.77 9.80 9.20 27,000 9.25 5.39
02-04-10 9.60 9.74 9.25 18,700 9.42 5.49
02-04-09 8.95 9.65 8.91 20,100 9.65 5.62
02-04-08 9.20 9.40 9.14 22,700 9.21 5.37
02-04-05 9.50 9.50 9.15 39,800 9.37 5.46
02-04-04 9.32 9.50 9.18 27,400 9.50 5.54
02-04-03 9.63 9.63 8.95 45,000 9.10 5.30
Date Open High Low Vol Cls adjCls
02-04-02 9.36 9.52 8.93 23,300 9.32 5.43
02-04-01 9.43 9.65 8.95 41,100 9.40 5.48
02-03-28 9.26 9.65 9.26 109,800 9.56 5.57
02-03-27 8.93 9.50 8.75 79,800 9.10 5.30
02-03-26 8.30 8.64 8.17 22,500 8.64 5.04
02-03-25 8.55 8.70 8.18 45,800 8.30 4.84
02-03-22 8.60 8.74 8.18 26,400 8.39 4.89
02-03-21 8.99 8.99 8.49 25,500 8.60 5.01
02-03-20 8.99 9.00 8.39 34,600 8.75 5.10
Date Open High Low Vol Cls adjCls
02-03-19 8.75 8.90 8.48 24,400 8.73 5.09
02-03-18 8.75 8.90 8.19 34,400 8.75 5.10
02-03-15 8.55 8.99 8.35 62,300 8.73 5.09
02-03-14 8.56 8.90 8.40 29,200 8.90 5.19
02-03-13 9.05 9.05 8.50 231,300 8.55 4.98
02-03-12 8.87 9.00 8.56 71,700 8.70 5.07
02-03-11 9.15 9.32 8.72 19,200 8.96 5.22
02-03-08 9.24 9.46 9.06 22,700 9.11 5.31
02-03-07 9.90 9.90 9.24 41,500 9.24 5.38
Date Open High Low Vol Cls adjCls
02-03-06 9.65 9.90 9.30 42,000 9.50 5.54
02-03-05 9.45 9.64 9.22 71,700 9.45 5.51
02-03-04 9.70 9.85 9.45 37,100 9.50 5.54
02-03-01 9.55 9.74 9.21 42,200 9.65 5.62
02-02-28 9.34 9.62 9.25 42,000 9.55 5.57
02-02-27 9.05 9.33 9.00 24,900 9.21 5.37
02-02-26 8.74 9.30 8.60 69,600 9.19 5.36
02-02-25 8.50 8.91 8.37 55,500 8.79 5.12
02-02-22 8.17 8.98 8.02 31,500 8.53 4.97
Date Open High Low Vol Cls adjCls
02-02-21 8.28 8.45 8.00 50,200 8.00 4.66
02-02-20 8.60 8.60 8.10 111,400 8.46 4.93
02-02-19 8.45 8.84 8.35 128,500 8.57 4.99
02-02-15 8.19 8.55 8.19 65,500 8.45 4.92
02-02-14 8.50 8.55 8.35 49,300 8.35 4.87
02-02-13 8.74 8.75 8.47 50,700 8.52 4.97
02-02-12 8.50 8.55 8.50 35,500 8.51 4.96
02-02-11 8.65 8.65 8.50 31,400 8.50 4.95
02-02-08 8.65 8.70 8.40 23,800 8.70 5.07
Date Open High Low Vol Cls adjCls
02-02-07 8.69 8.70 8.45 88,900 8.51 4.96
02-02-06 8.35 8.66 8.30 84,400 8.50 4.95
02-02-05 8.15 8.60 7.98 78,100 8.45 4.92
02-02-04 8.45 8.85 8.13 79,700 8.13 4.74
02-02-01 7.80 8.50 7.70 189,700 8.45 4.92
02-01-31 7.90 7.94 7.70 40,700 7.74 4.51
02-01-30 7.47 7.96 7.46 62,300 7.89 4.60
02-01-29 8.23 8.23 7.46 52,700 7.47 4.35
02-01-28 8.61 8.63 7.95 83,600 8.15 4.75
Date Open High Low Vol Cls adjCls
02-01-25 8.48 9.10 8.38 66,400 8.63 5.03
02-01-24 8.82 8.85 8.35 148,800 8.41 4.90
02-01-23 9.04 9.04 8.27 92,100 8.85 5.16
02-01-22 9.35 9.44 8.65 116,500 9.04 5.27
02-01-18 9.99 9.99 8.60 255,900 9.52 5.55
02-01-17 9.93 10.05 9.86 185,300 10.00 5.83
02-01-16 10.15 10.35 9.85 299,900 9.85 5.74
02-01-15 10.10 10.61 10.10 204,500 10.15 5.92
02-01-14 9.85 10.36 9.85 701,300 10.14 5.91
Date Open High Low Vol Cls adjCls
02-01-11 10.04 10.04 9.60 134,500 9.97 5.81
02-01-10 9.72 9.90 9.59 86,500 9.76 5.69
02-01-09 9.40 9.90 9.40 53,600 9.42 5.49
02-01-08 9.99 9.99 9.06 130,600 9.17 5.34
02-01-07 10.14 10.15 9.50 274,000 9.78 5.70
02-01-04 9.35 10.20 9.25 1,328,900 9.90 5.77
02-01-03 9.04 9.30 9.00 289,300 9.30 5.42
02-01-02 9.02 9.02 8.50 101,900 8.90 5.19
01-12-31 8.98 9.18 8.80 168,700 9.16 5.34
Date Open High Low Vol Cls adjCls
01-12-28 9.01 9.02 8.65 29,800 8.78 5.12
01-12-27 9.04 9.05 8.96 96,700 9.02 5.26
01-12-26 9.04 9.05 8.97 51,400 9.02 5.26
01-12-24 9.00 9.10 8.97 292,900 9.00 5.24
01-12-21 9.01 9.25 8.52 685,200 9.02 5.26
01-12-20 8.88 9.03 8.60 83,200 8.97 5.23
01-12-19 9.08 9.08 8.65 158,400 8.85 5.16
01-12-18 8.92 9.17 8.90 149,400 9.10 5.30
01-12-17 8.60 8.96 8.58 193,300 8.80 5.13
Date Open High Low Vol Cls adjCls
01-12-14 7.84 8.88 7.60 99,400 8.35 4.87
01-12-13 7.70 7.80 7.58 126,200 7.70 4.49
01-12-12 7.15 8.05 7.15 222,600 8.00 4.66
01-12-11 7.20 8.15 7.00 377,900 7.19 4.19
01-12-10 7.19 7.64 7.01 101,700 7.05 4.11
01-12-07 6.91 7.20 6.90 419,700 7.05 4.11
01-12-06 7.26 7.40 6.95 481,600 7.21 4.20
01-12-05 6.60 7.50 6.50 424,100 7.45 4.34
01-12-04 7.05 7.05 6.52 36,300 6.71 3.91
Date Open High Low Vol Cls adjCls
01-12-03 7.00 7.10 6.88 57,600 7.01 4.09
01-11-30 5.85 7.23 5.75 55,300 7.05 4.11
01-11-29 5.75 5.95 5.65 18,500 5.85 3.41
01-11-28 5.66 5.86 5.65 20,200 5.86 3.42
01-11-27 5.75 5.83 5.65 45,700 5.68 3.31
01-11-26 5.53 5.83 5.53 50,800 5.80 3.38
01-11-23 5.78 5.82 5.30 14,500 5.73 3.34
01-11-21 5.97 6.06 5.79 2,500 5.80 3.38
01-11-20 5.93 5.94 5.78 25,600 5.78 3.37
Date Open High Low Vol Cls adjCls
01-11-19 5.83 5.99 5.70 45,200 5.94 3.46
01-11-16 6.18 6.18 5.64 36,800 5.94 3.46
01-11-15 6.03 6.27 6.02 12,600 6.17 3.60
01-11-14 6.40 6.40 6.00 62,100 6.18 3.60
01-11-13 6.75 6.80 6.50 66,100 6.50 3.79
01-11-12 6.75 6.88 6.33 76,700 6.70 3.90
01-11-09 6.30 6.80 6.23 60,800 6.75 3.93
01-11-08 6.23 6.23 5.98 24,300 6.19 3.61
01-11-07 6.25 6.43 6.00 31,500 6.15 3.58
Date Open High Low Vol Cls adjCls
01-11-06 6.17 6.23 5.96 11,300 6.15 3.58
01-11-05 6.25 6.32 6.20 12,200 6.24 3.64
01-11-02 6.24 6.29 6.12 13,000 6.14 3.58
01-11-01 6.40 6.41 5.58 46,200 6.07 3.54
01-10-31 6.49 6.49 6.34 33,000 6.46 3.76
01-10-30 6.49 6.50 6.25 37,400 6.40 3.73
01-10-29 6.51 6.55 6.39 50,400 6.55 3.82
01-10-26 6.60 6.60 6.51 14,400 6.51 3.79
01-10-25 6.71 6.71 6.50 77,000 6.62 3.86
Date Open High Low Vol Cls adjCls
01-10-24 6.74 6.76 6.61 18,900 6.70 3.90
01-10-23 6.78 6.78 6.64 8,300 6.71 3.91
01-10-22 6.78 6.78 6.66 8,200 6.78 3.95
01-10-19 6.70 6.78 6.70 28,500 6.72 3.92
01-10-18 6.79 6.79 6.70 5,500 6.70 3.90
01-10-17 6.76 6.81 6.74 15,400 6.78 3.95
01-10-16 6.83 6.86 6.75 19,800 6.81 3.97
01-10-15 6.76 6.89 6.45 49,700 6.80 3.96
01-10-12 6.95 6.95 6.56 9,400 6.80 3.96
Date Open High Low Vol Cls adjCls
01-10-11 6.95 7.00 6.90 53,400 6.95 4.05
01-10-10 7.30 7.32 6.90 63,000 6.95 4.05
01-10-09 7.06 7.30 7.05 146,800 7.15 4.17
01-10-08 7.72 7.99 7.07 136,200 7.20 4.20
01-10-05 8.05 9.07 7.80 99,100 7.80 4.55
01-10-04 7.74 8.30 7.15 183,200 8.25 4.81
01-10-03 7.30 7.87 7.04 429,600 7.10 4.14
01-10-02 7.00 7.62 7.00 424,600 7.20 4.20
01-10-01 6.68 7.54 6.68 209,500 7.05 4.11
Date Open High Low Vol Cls adjCls
01-09-28 6.62 7.00 6.61 79,600 7.00 4.08
01-09-27 7.10 7.24 6.73 131,700 6.81 3.97
01-09-26 6.78 7.04 6.47 59,400 6.90 4.02
01-09-25 6.96 7.05 6.43 13,900 6.48 3.78
01-09-24 7.11 7.20 6.36 31,400 6.86 4.00
01-09-21 7.49 7.49 7.01 30,800 7.45 4.34
01-09-20 7.61 7.90 7.48 7,200 7.50 4.37
01-09-19 7.99 7.99 7.15 22,200 7.85 4.57
01-09-18 7.80 7.99 7.73 6,800 7.85 4.57
Date Open High Low Vol Cls adjCls
01-09-17 7.70 8.00 7.41 16,400 8.00 4.66
01-09-10 7.60 7.91 7.60 9,500 7.78 4.53
01-09-07 7.85 7.92 7.63 2,500 7.65 4.46
01-09-06 7.90 8.00 7.88 24,500 7.92 4.62
01-09-05 8.00 8.00 7.81 6,400 7.90 4.60
01-09-04 7.95 8.07 7.51 23,900 7.73 4.50
01-08-31 8.00 8.10 7.26 37,400 8.10 4.72
01-08-30 7.98 8.00 7.90 5,900 8.00 4.66
01-08-29 7.59 7.98 7.59 1,300 7.62 4.44
Date Open High Low Vol Cls adjCls
01-08-28 7.95 8.06 7.75 26,200 8.00 4.66
01-08-27 8.00 8.00 7.96 4,700 8.00 4.66
01-08-24 8.00 8.00 7.85 24,600 8.00 4.66
01-08-23 7.65 8.00 7.65 10,100 7.88 4.59
01-08-22 7.53 8.06 7.53 14,500 8.00 4.66
01-08-21 8.00 8.05 7.77 12,700 7.77 4.53
01-08-20 7.89 8.09 7.50 21,200 8.00 4.66
01-08-17 7.60 8.00 7.20 13,400 7.53 4.39
01-08-16 8.00 8.00 7.85 29,700 8.00 4.66
Date Open High Low Vol Cls adjCls
01-08-15 7.50 8.12 7.50 44,000 8.00 4.66
01-08-14 7.64 7.89 7.25 18,100 7.25 4.23
01-08-13 7.35 7.65 7.35 3,100 7.65 4.46
01-08-10 7.46 7.46 6.63 31,600 7.35 4.28
01-08-09 7.04 7.41 6.90 386,000 7.41 4.32
01-08-08 6.99 7.00 6.93 2,400 6.95 4.05
01-08-07 6.80 7.00 6.80 10,200 7.00 4.08
01-08-06 6.80 6.98 6.75 608,500 6.95 4.05
01-08-03 7.01 7.01 6.61 12,800 6.98 4.07
Date Open High Low Vol Cls adjCls
01-08-02 7.24 7.40 6.64 20,400 6.67 3.89
01-08-01 7.35 8.24 7.25 55,400 7.35 4.28
01-07-31 7.35 7.35 6.54 39,500 6.54 3.81
01-07-30 7.30 7.33 7.05 21,000 7.21 4.20
01-07-27 7.50 7.54 7.35 21,500 7.49 4.36
01-07-26 7.29 7.60 7.25 33,000 7.40 4.31
01-07-25 6.65 7.31 6.54 11,000 7.31 4.26
01-07-24 7.01 7.01 5.91 11,800 6.50 3.79
01-07-23 7.30 7.30 7.11 3,300 7.12 4.15
Date Open High Low Vol Cls adjCls
01-07-20 7.30 7.35 7.25 3,000 7.25 4.23
01-07-19 7.50 7.51 7.20 27,600 7.21 4.20
01-07-18 7.31 7.50 7.31 9,300 7.32 4.27
01-07-17 7.46 7.50 7.40 21,400 7.45 4.34
01-07-16 7.35 7.55 7.33 93,100 7.50 4.37
01-07-13 7.38 7.45 6.90 12,100 7.30 4.25
01-07-12 7.44 7.48 7.32 5,900 7.37 4.30
01-07-11 7.50 7.50 6.90 21,200 7.26 4.23
01-07-10 7.50 7.50 7.47 22,000 7.49 4.36
Date Open High Low Vol Cls adjCls
01-07-09 7.49 7.60 7.35 128,600 7.50 4.37
01-07-06 7.41 7.50 7.30 25,800 7.36 4.29
01-07-05 8.04 8.04 7.40 47,200 7.44 4.34
01-07-03 7.40 8.23 7.23 67,800 7.81 4.55
01-07-02 7.30 7.92 7.12 103,600 7.28 4.24
01-06-29 7.95 9.05 7.63 341,500 7.65 4.46
01-06-28 7.50 8.36 7.44 78,100 8.00 4.66
01-06-27 7.90 8.08 7.48 26,700 7.48 4.36
01-06-26 8.76 8.76 7.82 73,700 8.00 4.66
Date Open High Low Vol Cls adjCls
01-06-25 7.98 8.66 7.90 120,900 8.66 5.05
01-06-22 7.99 8.00 7.74 24,800 7.95 4.63
01-06-21 8.10 8.10 7.91 34,100 8.00 4.66
01-06-20 7.71 7.96 7.60 24,500 7.94 4.63
01-06-19 8.09 8.34 7.70 84,700 7.71 4.49
01-06-18 7.25 8.05 7.15 106,000 7.98 4.65
01-06-15 5.95 7.50 5.75 272,700 7.30 4.25
01-06-14 5.99 5.99 5.40 117,600 5.91 3.44
01-06-13 7.00 7.00 6.02 67,200 6.02 3.51
Date Open High Low Vol Cls adjCls
01-06-12 6.91 7.05 6.73 48,300 6.88 4.01
01-06-11 7.00 7.10 6.92 41,800 7.10 4.14
01-06-08 7.75 7.75 6.90 52,300 7.16 4.17
01-06-07 8.05 8.05 7.28 40,700 7.65 4.46
01-06-06 8.05 8.05 7.61 20,200 7.79 4.54
01-06-05 8.10 8.18 7.70 62,500 7.99 4.66
01-06-04 8.31 8.49 8.05 75,100 8.12 4.73
01-06-01 8.93 8.93 8.35 41,300 8.35 4.87
01-05-31 8.90 9.10 8.84 86,800 8.92 5.20
Date Open High Low Vol Cls adjCls
01-05-30 8.89 8.98 8.80 102,200 8.86 5.16
01-05-29 8.80 8.90 8.75 62,400 8.83 5.15
01-05-25 8.26 8.80 8.26 49,000 8.80 5.13
01-05-24 8.49 8.80 8.35 70,100 8.55 4.98
01-05-23 8.40 8.49 8.01 284,600 8.49 4.95
01-05-22 8.80 8.80 8.45 41,400 8.65 5.04
01-05-21 8.95 8.99 8.77 30,000 8.83 5.15
01-05-18 9.10 9.10 8.75 39,300 8.99 5.24
01-05-17 9.13 9.50 9.05 75,000 9.05 5.27
Date Open High Low Vol Cls adjCls
01-05-16 8.70 9.20 8.70 145,500 9.13 5.32
01-05-15 8.97 9.06 8.75 61,400 8.86 5.16
01-05-14 9.10 9.10 9.00 40,900 9.02 5.26
01-05-11 9.05 9.30 8.93 69,500 9.10 5.30
01-05-10 9.05 9.15 9.00 55,700 9.05 5.27
01-05-09 8.87 9.08 8.87 132,300 9.04 5.27
01-05-08 8.83 8.95 8.56 54,400 8.87 5.17
01-05-07 7.47 9.20 7.45 58,200 8.83 5.15
01-05-04 8.50 8.66 7.44 33,600 7.44 4.34
Date Open High Low Vol Cls adjCls
01-05-03 8.48 8.48 8.20 16,900 8.46 4.93
01-05-02 8.10 8.49 7.99 23,000 8.25 4.81
01-05-01 7.85 7.90 7.65 317,900 7.85 4.57
01-04-30 7.90 7.90 7.55 22,200 7.55 4.40
01-04-27 7.98 7.98 7.61 23,900 7.61 4.43
01-04-26 8.00 8.00 7.50 4,100 7.61 4.43
01-04-25 7.75 7.81 7.45 8,600 7.45 4.34
01-04-24 8.00 8.00 7.40 789,000 7.75 4.52
01-04-23 8.00 8.15 7.83 11,800 7.91 4.61
Date Open High Low Vol Cls adjCls
01-04-20 8.02 8.07 7.80 12,300 8.01 4.67
01-04-19 8.24 8.24 7.96 30,800 8.02 4.67
01-04-18 8.22 8.25 8.00 144,300 8.10 4.72
01-04-17 8.45 8.57 8.25 4,400 8.30 4.84
01-04-16 8.19 8.38 8.00 87,600 8.09 4.71
01-04-12 8.00 8.14 7.75 692,300 8.05 4.69
01-04-11 8.40 8.43 8.00 1,078,000 8.20 4.78
01-04-10 8.50 8.50 8.00 3,500 8.01 4.67
01-04-09 9.38 9.44 8.50 7,300 8.50 4.95
Date Open High Low Vol Cls adjCls
01-04-06 9.88 9.88 9.25 8,100 9.88 5.75
01-04-05 9.88 10.00 9.63 28,300 9.63 5.61
01-04-04 10.00 10.00 9.47 7,900 9.94 5.79
01-04-03 10.30 10.30 9.44 27,600 9.81 5.72
01-04-02 10.19 10.94 9.94 114,500 10.19 5.94
01-03-30 9.44 10.50 9.44 7,500 10.44 6.08
01-03-29 9.13 10.00 9.13 12,000 9.44 5.50
01-03-28 9.98 10.00 9.25 67,000 9.50 5.54
01-03-27 8.75 10.25 8.63 32,000 10.00 5.83
Date Open High Low Vol Cls adjCls
01-03-26 9.44 9.50 8.75 205,000 8.75 5.10
01-03-23 8.88 9.75 8.13 21,900 8.31 4.84
01-03-22 9.63 9.88 9.63 10,200 9.75 5.68
01-03-21 9.88 10.00 9.63 22,200 9.63 5.61
01-03-20 9.00 9.88 9.00 18,200 9.75 5.68
01-03-19 9.06 9.06 8.27 1,200 8.44 4.92
01-03-16 8.44 9.13 7.81 976,300 8.00 4.66
01-03-15 9.13 9.13 8.00 2,300 8.00 4.66
01-03-14 7.38 7.88 7.38 6,400 7.88 4.59
Date Open High Low Vol Cls adjCls
01-03-13 9.09 9.09 7.63 12,300 7.88 4.59
01-03-12 9.00 9.03 8.88 23,400 8.88 5.17
01-03-09 9.00 9.00 9.00 1,700 9.00 5.24
01-03-08 9.00 9.00 9.00 500 9.00 5.24
01-03-07 9.23 9.25 8.94 11,800 9.00 5.24
01-03-06 9.69 9.75 9.00 8,200 9.06 5.28
01-03-05 9.88 9.88 9.38 3,700 9.50 5.54
01-03-02 9.69 9.75 9.50 9,800 9.50 5.54
01-03-01 9.75 10.13 9.50 42,900 9.50 5.54
Date Open High Low Vol Cls adjCls
01-02-28 10.31 11.19 9.75 27,200 10.13 5.90
01-02-27 10.25 10.50 10.25 1,800 10.25 5.97
01-02-26 10.94 10.94 10.38 30,600 10.44 6.08
01-02-23 11.00 11.25 10.50 33,400 10.61 6.18
01-02-22 10.88 11.00 10.63 18,200 10.88 6.34
01-02-21 11.25 11.38 11.00 115,100 11.00 6.41
01-02-20 11.44 11.63 11.25 27,500 11.25 6.56
01-02-16 11.38 11.38 11.25 1,300 11.31 6.59
01-02-15 11.75 11.75 11.25 5,500 11.25 6.56
Date Open High Low Vol Cls adjCls
01-02-14 11.23 11.88 11.19 13,600 11.75 6.85
01-02-13 11.94 11.94 11.13 3,200 11.13 6.48
01-02-12 11.59 11.59 11.13 35,300 11.25 6.56
01-02-09 12.00 12.13 10.88 73,300 10.88 6.34
01-02-08 11.13 11.34 10.88 23,700 10.88 6.34
01-02-07 12.06 12.06 11.00 10,300 11.00 6.41
01-02-06 12.88 12.88 10.56 25,400 12.00 6.99
01-02-05 13.63 13.63 12.50 8,300 12.63 7.36
01-02-02 14.00 14.00 13.63 700 14.00 8.16
Date Open High Low Vol Cls adjCls
01-02-01 13.88 14.63 13.63 29,700 13.63 7.94
01-01-31 13.50 14.38 13.25 36,700 14.13 8.23
01-01-30 14.75 14.75 13.75 3,300 14.63 8.52
01-01-29 13.63 15.00 13.63 8,200 14.50 8.45
01-01-26 15.23 15.23 13.50 26,200 14.56 8.49
01-01-25 15.75 15.75 14.50 38,300 14.63 8.52
01-01-24 14.44 15.50 14.00 155,700 15.50 9.03
01-01-23 13.00 15.00 12.38 41,700 14.75 8.60
01-01-22 10.88 12.94 10.88 112,400 12.50 7.28
Date Open High Low Vol Cls adjCls
01-01-19 10.73 10.88 10.00 45,000 10.88 6.34
01-01-18 10.00 11.00 9.75 26,800 10.38 6.05
01-01-17 10.00 10.25 9.63 85,100 10.00 5.83
01-01-16 9.81 9.94 9.50 19,700 9.94 5.79
01-01-12 9.25 10.25 8.88 92,400 9.25 5.39
01-01-11 9.63 9.63 8.88 61,400 8.94 5.21
01-01-10 8.64 10.19 8.13 98,300 9.75 5.68
01-01-09 9.36 10.00 8.50 67,100 8.81 5.14
01-01-08 11.14 11.19 6.75 247,000 8.75 5.10
Date Open High Low Vol Cls adjCls
01-01-05 13.13 13.13 9.75 426,400 9.88 5.75
01-01-04 14.25 14.63 13.38 193,000 13.50 7.87
01-01-03 14.56 15.00 13.75 87,200 14.94 8.71
01-01-02 15.00 15.00 14.31 103,200 14.88 8.67
00-12-29 14.63 16.00 14.00 103,400 14.88 8.67
00-12-28 12.13 15.00 12.13 38,100 14.50 8.45
00-12-27 12.61 12.63 10.50 36,400 12.25 7.14
00-12-26 9.88 13.50 9.88 94,100 12.50 7.28
00-12-22 9.50 10.31 9.13 107,900 9.75 5.68
Date Open High Low Vol Cls adjCls
00-12-21 9.75 10.19 9.13 169,000 9.50 5.54
00-12-20 10.95 10.95 8.00 310,800 10.19 5.94
00-12-19 11.75 12.00 11.38 36,800 11.38 6.63
00-12-18 13.00 13.63 11.75 17,600 11.81 6.88
00-12-15 14.13 14.13 13.13 15,100 13.25 7.72
00-12-14 15.14 15.88 13.88 26,700 14.13 8.23
00-12-13 15.88 15.88 15.13 8,300 15.13 8.81
00-12-12 16.13 16.13 15.94 2,900 16.00 9.32
00-12-11 16.13 16.94 16.13 4,600 16.94 9.87
Date Open High Low Vol Cls adjCls
00-12-08 16.25 16.25 16.13 6,600 16.13 9.40
00-12-07 16.38 17.00 16.25 2,600 17.00 9.91
00-12-06 16.61 16.63 16.13 4,200 16.19 9.43
00-12-05 16.63 17.00 15.63 121,000 16.38 9.54
00-12-04 16.75 16.75 16.00 3,700 16.00 9.32
00-12-01 16.00 16.50 15.75 43,700 16.50 9.62
00-11-30 17.00 17.25 15.31 15,300 16.00 9.32
00-11-29 18.75 19.00 16.00 22,600 17.56 10.23
00-11-28 19.00 19.38 18.75 6,500 18.75 10.93
Date Open High Low Vol Cls adjCls
00-11-27 19.39 19.50 19.38 4,900 19.38 11.29
00-11-24 19.20 20.00 18.88 13,600 19.94 11.62
00-11-22 20.13 20.25 18.63 26,700 20.13 11.73
00-11-21 20.63 20.75 20.13 1,400 20.13 11.73
00-11-20 21.50 21.50 20.75 115,500 20.88 12.17
00-11-17 21.69 21.69 21.50 17,700 21.63 12.60
00-11-16 22.00 22.19 21.50 107,200 21.50 12.53
00-11-15 23.00 23.13 22.00 75,800 22.00 12.82
00-11-14 22.25 22.75 21.77 25,800 22.63 13.19
Date Open High Low Vol Cls adjCls
00-11-13 22.00 23.00 20.88 115,800 22.00 12.82
00-11-10 21.13 22.25 20.69 33,700 22.25 12.97
00-11-09 20.13 21.56 20.13 41,500 21.06 12.27
00-11-08 19.00 20.25 19.00 42,500 20.25 11.80
00-11-07 18.63 19.00 18.50 8,400 18.50 10.78
00-11-06 19.25 19.25 18.75 7,800 18.75 10.93
00-11-03 19.50 19.50 18.88 8,600 18.88 11.00
00-11-02 19.00 19.38 18.75 35,800 18.75 10.93
00-11-01 20.94 20.94 18.75 26,800 19.13 11.15
Date Open High Low Vol Cls adjCls
00-10-31 22.88 22.88 21.44 19,000 21.44 12.49
00-10-30 22.00 22.00 20.88 54,600 22.00 12.82
00-10-27 20.50 22.50 20.50 12,200 22.44 13.08
00-10-26 20.13 22.00 20.13 14,300 21.00 12.24
00-10-25 19.00 22.50 19.00 39,800 20.50 11.95
00-10-24 18.38 20.00 18.38 9,800 19.94 11.62
00-10-23 17.14 18.25 17.14 172,200 18.25 10.64
00-10-20 16.64 17.63 16.64 6,000 17.38 10.13
00-10-19 16.75 17.50 15.88 7,600 17.00 9.91
Date Open High Low Vol Cls adjCls
00-10-18 15.75 16.75 15.25 102,700 15.75 9.18
00-10-17 17.28 17.81 16.69 3,900 16.69 9.73
00-10-16 16.63 17.50 16.63 25,000 17.38 10.13
00-10-13 15.33 17.38 15.33 98,700 17.00 9.91
00-10-12 17.00 17.00 15.75 81,800 15.75 9.18
00-10-11 17.63 18.00 16.75 50,400 16.75 9.76
00-10-10 19.00 19.00 17.81 11,000 17.81 10.38
00-10-09 19.88 19.88 19.00 62,600 19.50 11.36
00-10-06 19.88 19.94 19.88 29,800 19.94 11.62
Date Open High Low Vol Cls adjCls
00-10-05 20.09 20.13 19.88 21,000 20.00 11.66
00-10-04 20.48 20.48 19.88 18,300 20.00 11.66
00-10-03 20.38 20.75 19.50 110,400 19.88 11.58
00-10-02 19.63 19.63 18.25 12,100 18.25 10.64
00-09-29 17.81 19.81 17.81 194,200 19.81 11.55
00-09-28 18.13 18.13 17.88 16,700 18.13 10.56
00-09-27 18.13 18.13 17.88 36,100 17.88 10.42
00-09-26 17.88 18.25 17.88 115,100 18.06 10.53
00-09-25 17.88 18.13 17.81 52,300 18.13 10.56
Date Open High Low Vol Cls adjCls
00-09-22 16.63 17.88 16.63 12,700 17.38 10.13
00-09-21 17.00 17.63 16.38 167,700 17.25 10.05
00-09-20 17.50 17.50 15.56 73,100 16.25 9.47
00-09-19 18.75 18.75 17.06 76,700 17.06 9.94
00-09-18 18.13 18.38 18.13 5,900 18.13 10.56
00-09-15 18.63 18.88 18.63 3,500 18.63 10.85
00-09-14 19.38 19.38 18.38 7,300 18.63 10.85
00-09-13 20.25 20.50 19.00 71,900 19.25 11.22
00-09-12 21.38 21.38 18.50 30,900 19.75 11.51
Date Open High Low Vol Cls adjCls
00-09-11 22.50 22.50 20.50 166,900 21.00 12.24
00-09-08 23.00 23.44 21.63 27,700 22.75 13.26
00-09-07 20.59 24.00 20.38 146,200 23.00 13.40
00-09-06 20.81 20.81 19.50 53,800 20.44 11.91
00-09-05 19.56 22.50 19.13 99,500 20.63 12.02
00-09-01 19.25 19.50 19.19 141,200 19.31 11.25
00-08-31 19.28 19.63 19.25 6,500 19.25 11.22
00-08-30 18.25 19.56 18.25 23,700 19.25 11.22
00-08-29 15.63 19.81 15.38 131,800 19.75 11.51
Date Open High Low Vol Cls adjCls
00-08-28 15.25 16.25 14.88 185,600 16.25 9.47
00-08-25 14.50 15.25 14.25 162,100 15.25 8.89
00-08-24 14.75 15.25 14.06 77,500 14.19 8.27
00-08-23 16.13 16.19 14.75 56,500 14.88 8.67
00-08-22 15.88 17.50 15.50 180,200 15.69 9.14
00-08-21 15.72 15.88 15.38 13,300 15.50 9.03
00-08-18 14.38 15.38 14.00 23,000 15.38 8.96
00-08-17 14.75 14.94 14.38 94,800 14.63 8.52
00-08-16 15.63 15.63 14.06 56,500 14.31 8.34
Date Open High Low Vol Cls adjCls
00-08-15 16.19 16.50 15.50 143,600 15.56 9.07
00-08-14 17.63 18.31 15.94 79,000 15.94 9.29
00-08-11 18.50 18.50 17.00 16,900 17.13 9.98
00-08-10 18.00 18.50 17.88 117,100 18.00 10.49
00-08-09 19.38 19.38 18.19 83,400 19.25 11.22
00-08-08 20.31 21.13 18.25 85,300 18.25 10.64
00-08-07 19.75 20.94 19.75 28,300 20.00 11.66
00-08-04 20.00 21.00 20.00 167,400 20.98 12.23
00-08-03 19.00 20.00 18.63 109,000 20.00 11.66
Date Open High Low Vol Cls adjCls
00-08-02 19.06 20.38 19.00 120,400 20.13 11.73
00-08-01 18.00 20.50 18.00 283,700 19.00 11.07
00-07-31 18.38 18.63 16.63 248,100 18.50 10.78
00-07-28 19.91 20.50 18.06 197,900 18.38 10.71
00-07-27 19.81 20.13 19.31 256,600 19.88 11.58
00-07-26 20.25 20.25 19.38 441,400 19.88 11.58
00-07-25 20.97 21.06 20.06 156,200 20.16 11.75
00-07-24 21.38 21.38 20.00 163,700 20.31 11.84
00-07-21 22.00 22.00 21.25 181,900 21.25 12.38
Date Open High Low Vol Cls adjCls
00-07-20 22.03 23.63 21.63 314,100 21.75 12.68
00-07-19 19.81 23.13 19.50 548,400 22.06 12.86
00-07-18 18.94 19.25 18.63 198,900 18.88 11.00
00-07-17 22.94 23.00 18.25 1,345,000 19.88 11.58
00-07-14 14.50 26.38 14.50 6,072,200 21.88 12.75