Pulaski Financial Corporation (PULB)

13.29
+0.23 (+1.77%)
Exchange
NMS
Day Range
12.85 - 13.23
52 Week Range
11.00 - 13.65
Open
12.86
Avg. Vol
11,261
Market Cap
159.26M
Short ratio
1.30
PE ratio
12.75
PEG Ratio
2.36
Earnings Share
1.04

Pulaski Financial Corporation (PULB) Historicals

Date Open High Low Vol Cls adjCls
15-08-04 12.86 13.23 12.85 5,000 13.22 13.22
15-08-03 13.00 13.08 12.86 27,700 12.99 12.99
15-07-31 13.11 13.19 13.00 7,800 13.00 13.00
15-07-30 13.00 13.00 12.82 7,300 13.00 13.00
15-07-29 13.09 13.16 12.96 2,700 12.96 12.96
15-07-28 13.06 13.06 12.78 4,500 12.80 12.80
15-07-27 13.06 13.12 13.03 5,900 13.04 13.04
15-07-24 13.49 13.49 13.03 3,600 13.03 13.03
15-07-23 13.58 13.59 13.26 6,000 13.43 13.43
Date Open High Low Vol Cls adjCls
15-07-22 13.22 13.58 12.90 14,400 13.57 13.57
15-07-21 13.28 13.33 13.02 5,000 13.14 13.14
15-07-20 13.31 13.48 13.27 8,900 13.27 13.27
15-07-17 13.35 13.48 13.30 4,700 13.48 13.48
15-07-16 13.55 13.56 13.31 4,400 13.56 13.56
15-07-15 13.53 13.58 13.25 13,900 13.47 13.47
15-07-14 13.29 13.41 13.29 1,100 13.37 13.37
15-07-13 13.42 13.65 13.25 12,800 13.55 13.55
15-07-10 13.28 13.29 13.05 15,300 13.29 13.29
Date Open High Low Vol Cls adjCls
15-07-09 13.12 13.29 13.12 10,100 13.17 13.17
15-07-08 13.15 13.30 12.94 9,800 12.94 12.94
15-07-07 13.27 13.30 13.15 5,600 13.17 13.08
15-07-06 13.26 13.29 13.16 4,400 13.26 13.16
15-07-02 13.30 13.30 13.20 13,600 13.29 13.19
15-07-01 13.06 13.30 13.06 42,700 13.28 13.18
15-06-30 13.11 13.11 12.75 11,000 12.92 12.83
15-06-29 13.09 13.14 12.75 7,700 13.04 12.95
15-06-26 12.98 13.08 12.95 11,200 12.95 12.86
Date Open High Low Vol Cls adjCls
15-06-25 12.77 13.15 12.77 55,600 12.92 12.83
15-06-24 12.95 13.03 12.80 5,200 12.89 12.80
15-06-23 12.92 12.97 12.88 1,400 12.91 12.82
15-06-22 12.86 13.08 12.86 6,400 12.97 12.88
15-06-19 12.77 12.97 12.75 10,300 12.75 12.66
15-06-18 12.75 13.05 12.70 8,100 13.05 12.96
15-06-17 12.75 12.77 12.71 3,700 12.75 12.66
15-06-16 12.72 12.76 12.60 7,300 12.74 12.65
15-06-15 12.57 12.67 12.50 14,900 12.52 12.43
Date Open High Low Vol Cls adjCls
15-06-12 12.50 12.79 12.50 8,500 12.72 12.63
15-06-11 12.81 12.84 12.58 3,100 12.58 12.49
15-06-10 12.75 12.77 12.70 2,900 12.76 12.67
15-06-09 12.78 12.78 12.71 1,500 12.74 12.65
15-06-08 12.73 12.82 12.51 35,600 12.75 12.66
15-06-05 13.02 13.02 12.52 8,100 12.86 12.77
15-06-04 12.51 12.85 12.51 4,700 12.82 12.73
15-06-03 12.70 13.17 12.56 12,700 12.71 12.62
15-06-02 12.85 12.87 12.75 1,000 12.85 12.76
Date Open High Low Vol Cls adjCls
15-06-01 12.76 12.92 12.50 62,400 12.60 12.51
15-05-29 12.60 12.61 12.60 31,100 12.61 12.52
15-05-28 12.62 12.72 12.62 4,000 12.65 12.56
15-05-27 12.71 12.75 12.50 24,600 12.60 12.51
15-05-26 12.54 12.61 12.54 1,300 12.60 12.51
15-05-22 12.61 12.69 12.50 5,200 12.68 12.59
15-05-21 12.60 12.74 12.57 3,300 12.73 12.64
15-05-20 12.60 12.66 12.60 24,400 12.65 12.56
15-05-19 12.54 12.67 12.50 6,300 12.55 12.46
Date Open High Low Vol Cls adjCls
15-05-18 12.59 12.75 12.54 3,100 12.72 12.63
15-05-15 12.52 12.52 12.50 6,200 12.52 12.43
15-05-14 12.54 12.54 12.51 400 12.51 12.42
15-05-13 12.70 12.70 12.50 34,500 12.61 12.52
15-05-12 12.68 12.82 12.51 15,900 12.70 12.61
15-05-11 12.79 12.94 12.70 6,900 12.80 12.71
15-05-08 12.66 12.74 12.24 13,700 12.74 12.65
15-05-07 12.58 12.78 12.50 8,600 12.51 12.42
15-05-06 12.93 12.98 12.39 7,300 12.97 12.88
Date Open High Low Vol Cls adjCls
15-05-05 13.00 13.17 12.73 3,400 12.89 12.80
15-05-04 13.07 13.15 13.00 5,400 13.02 12.93
15-05-01 13.22 13.30 13.01 9,500 13.04 12.95
15-04-30 13.22 13.22 13.22 800 13.22 13.12
15-04-29 13.20 13.30 13.20 3,700 13.22 13.12
15-04-28 13.29 13.30 13.25 3,200 13.29 13.19
15-04-27 13.24 13.38 13.20 12,700 13.22 13.12
15-04-24 13.21 13.29 13.20 13,300 13.29 13.19
15-04-23 13.25 13.30 13.25 400 13.30 13.20
Date Open High Low Vol Cls adjCls
15-04-22 13.37 13.37 13.22 13,700 13.22 13.12
15-04-21 13.09 13.35 13.02 25,500 13.35 13.25
15-04-20 13.01 13.01 12.86 1,900 12.86 12.77
15-04-17 12.86 13.06 12.86 2,800 13.06 12.97
15-04-16 12.97 13.16 12.83 12,800 12.90 12.81
15-04-15 12.95 12.95 12.70 29,500 12.79 12.70
15-04-14 12.84 12.92 12.82 23,900 12.92 12.83
15-04-13 12.88 12.89 12.69 5,200 12.88 12.79
15-04-10 12.76 12.79 12.50 4,800 12.77 12.68
Date Open High Low Vol Cls adjCls
15-04-09 12.61 12.61 12.54 2,200 12.54 12.45
15-04-08 12.59 12.63 12.53 18,000 12.63 12.54
15-04-07 12.52 12.57 12.52 3,300 12.57 12.48
15-04-06 12.60 12.72 12.32 19,500 12.42 12.33
15-04-02 12.49 12.56 12.40 8,800 12.55 12.37
15-04-01 12.26 12.59 12.03 15,500 12.32 12.14
15-03-31 12.25 12.48 12.25 16,500 12.37 12.19
15-03-30 12.18 12.38 12.11 7,900 12.36 12.18
15-03-27 12.18 12.18 12.18 200 12.18 12.00
Date Open High Low Vol Cls adjCls
15-03-26 12.54 12.54 12.35 3,200 12.35 12.17
15-03-25 12.52 12.52 12.35 1,500 12.35 12.17
15-03-24 12.38 12.55 12.38 2,300 12.42 12.24
15-03-23 12.60 12.66 12.55 2,100 12.55 12.37
15-03-20 12.55 12.65 12.39 27,100 12.65 12.46
15-03-19 12.50 12.50 12.40 1,100 12.43 12.25
15-03-18 12.46 12.62 12.35 4,300 12.39 12.21
15-03-17 12.50 12.63 12.41 5,200 12.41 12.23
15-03-16 12.58 12.58 12.47 14,700 12.49 12.31
Date Open High Low Vol Cls adjCls
15-03-13 12.61 12.65 12.50 27,100 12.65 12.46
15-03-12 12.52 12.65 12.52 3,900 12.60 12.41
15-03-11 12.41 12.58 12.39 24,900 12.51 12.33
15-03-10 12.37 12.43 12.36 10,500 12.42 12.24
15-03-09 12.11 12.50 12.11 7,800 12.48 12.30
15-03-06 12.28 12.37 12.20 14,400 12.37 12.19
15-03-05 11.94 12.25 11.90 4,400 12.25 12.07
15-03-04 12.07 12.14 11.67 13,300 11.86 11.69
15-03-03 12.05 12.22 12.05 2,900 12.16 11.98
Date Open High Low Vol Cls adjCls
15-03-02 12.15 12.30 12.05 10,700 12.10 11.92
15-02-27 11.90 12.18 11.90 25,400 12.03 11.85
15-02-26 11.88 12.05 11.80 18,500 12.05 11.87
15-02-25 11.95 12.00 11.78 16,600 11.88 11.71
15-02-24 11.74 11.98 11.74 11,500 11.94 11.76
15-02-23 11.60 11.88 11.60 7,800 11.88 11.71
15-02-20 11.67 11.98 11.67 7,200 11.75 11.58
15-02-19 11.61 11.62 11.61 600 11.62 11.45
15-02-18 11.50 11.78 11.50 5,700 11.78 11.61
Date Open High Low Vol Cls adjCls
15-02-17 11.52 11.80 11.52 3,400 11.80 11.63
15-02-13 11.64 11.80 11.64 4,600 11.79 11.62
15-02-12 11.80 11.80 11.60 10,600 11.69 11.52
15-02-11 11.62 11.79 11.62 2,200 11.77 11.60
15-02-10 11.83 11.83 11.62 5,300 11.76 11.59
15-02-09 11.74 11.80 11.71 1,700 11.80 11.63
15-02-06 11.75 11.84 11.72 4,500 11.76 11.59
15-02-05 11.85 12.02 11.74 23,300 11.80 11.63
15-02-04 11.76 12.08 11.66 14,200 11.72 11.55
Date Open High Low Vol Cls adjCls
15-02-03 11.73 12.05 11.69 28,300 11.84 11.67
15-02-02 11.94 11.94 11.51 37,300 11.71 11.54
15-01-30 12.00 12.03 11.82 21,900 11.90 11.72
15-01-29 12.31 12.31 12.00 7,200 12.02 11.84
15-01-28 12.48 12.48 12.17 8,300 12.17 11.99
15-01-27 12.15 12.49 12.15 3,100 12.40 12.22
15-01-26 12.27 12.34 12.15 9,900 12.16 11.98
15-01-23 12.16 12.49 12.15 10,700 12.27 12.09
15-01-22 12.05 12.44 12.05 4,200 12.21 12.03
Date Open High Low Vol Cls adjCls
15-01-21 12.11 12.13 12.07 2,800 12.07 11.89
15-01-20 12.09 12.37 12.07 7,100 12.32 12.14
15-01-16 12.28 12.28 12.06 8,500 12.09 11.91
15-01-15 12.28 12.34 12.11 6,200 12.21 12.03
15-01-14 12.21 12.26 12.05 5,300 12.16 11.98
15-01-13 12.59 12.80 12.11 109,600 12.20 12.02
15-01-12 12.45 12.72 12.40 31,500 12.58 12.39
15-01-09 12.21 12.50 12.17 14,800 12.39 12.21
15-01-08 12.15 12.38 12.15 2,900 12.16 11.98
Date Open High Low Vol Cls adjCls
15-01-07 12.22 12.42 12.08 20,900 12.10 11.92
15-01-06 12.57 12.57 12.16 15,200 12.40 12.22
15-01-05 12.30 12.90 12.15 36,900 12.45 12.17
15-01-02 12.33 12.44 11.97 50,900 12.15 11.88
14-12-31 12.23 12.34 12.07 10,900 12.33 12.06
14-12-30 12.16 12.22 11.91 11,100 12.11 11.84
14-12-29 12.11 12.24 12.00 7,200 12.15 11.88
14-12-26 12.20 12.22 12.05 6,400 12.05 11.78
14-12-24 12.12 12.12 11.93 2,100 11.99 11.72
Date Open High Low Vol Cls adjCls
14-12-23 12.11 12.14 12.01 5,500 12.02 11.75
14-12-22 11.97 12.19 11.75 6,100 12.19 11.92
14-12-19 11.80 12.05 11.75 3,800 11.75 11.49
14-12-18 11.84 12.07 11.78 2,800 12.07 11.80
14-12-17 11.85 11.92 11.75 5,300 11.84 11.58
14-12-16 11.86 11.86 11.83 1,000 11.83 11.57
14-12-15 11.91 11.92 11.79 1,700 11.86 11.60
14-12-12 11.85 11.93 11.71 6,900 11.92 11.65
14-12-11 11.81 11.84 11.57 8,000 11.79 11.53
Date Open High Low Vol Cls adjCls
14-12-10 11.63 11.78 11.63 5,300 11.75 11.49
14-12-09 11.72 11.92 11.72 8,900 11.82 11.56
14-12-08 11.73 11.94 11.52 8,600 11.72 11.46
14-12-05 11.81 11.81 11.64 1,500 11.64 11.38
14-12-04 11.75 11.93 11.50 16,300 11.63 11.37
14-12-03 11.59 11.80 11.50 4,800 11.59 11.33
14-12-02 11.51 11.61 11.50 8,400 11.58 11.32
14-12-01 11.74 11.80 11.54 16,000 11.56 11.30
14-11-28 11.80 11.93 11.61 4,400 11.74 11.48
Date Open High Low Vol Cls adjCls
14-11-26 11.94 11.94 11.65 2,500 11.65 11.39
14-11-25 11.66 11.94 11.61 3,100 11.83 11.57
14-11-24 11.98 12.10 11.60 3,900 11.62 11.36
14-11-21 11.74 11.74 11.58 6,400 11.58 11.32
14-11-20 11.83 11.98 11.62 6,000 11.62 11.36
14-11-19 11.87 11.87 11.65 2,500 11.76 11.50
14-11-18 11.60 12.14 11.57 10,500 11.96 11.69
14-11-17 11.61 11.62 11.51 5,900 11.59 11.33
14-11-14 11.82 11.88 11.62 6,200 11.63 11.37
Date Open High Low Vol Cls adjCls
14-11-13 11.64 11.85 11.53 12,100 11.71 11.45
14-11-12 11.54 11.76 11.52 8,400 11.68 11.42
14-11-11 11.58 11.75 11.51 15,200 11.59 11.33
14-11-10 11.90 11.90 11.50 28,100 11.51 11.25
14-11-07 11.79 11.95 11.51 16,000 11.66 11.40
14-11-06 11.79 11.84 11.50 15,500 11.50 11.24
14-11-05 12.19 12.40 11.55 50,100 11.57 11.31
14-11-04 12.00 12.55 12.00 23,400 12.12 11.85
14-11-03 11.79 12.19 11.77 47,700 12.18 11.91
Date Open High Low Vol Cls adjCls
14-10-31 11.51 11.97 11.45 46,300 11.97 11.70
14-10-30 11.40 11.49 11.40 14,700 11.42 11.17
14-10-29 11.38 11.50 11.38 2,400 11.45 11.20
14-10-28 11.42 11.50 11.37 6,600 11.38 11.13
14-10-27 11.42 11.42 11.42 400 11.42 11.17
14-10-24 11.45 11.45 11.28 1,000 11.36 11.11
14-10-23 11.43 11.45 11.37 22,600 11.37 11.12
14-10-22 11.53 11.53 11.33 20,300 11.41 11.16
14-10-21 11.52 11.55 11.33 4,000 11.46 11.21
Date Open High Low Vol Cls adjCls
14-10-20 11.33 11.34 11.33 800 11.34 11.09
14-10-17 11.48 11.48 11.42 2,100 11.42 11.17
14-10-16 11.30 11.43 11.21 8,400 11.43 11.18
14-10-15 11.13 11.41 11.10 19,300 11.39 11.14
14-10-14 11.13 11.13 11.05 14,900 11.12 10.87
14-10-13 11.05 11.21 11.05 5,900 11.12 10.87
14-10-10 11.18 11.39 11.05 4,200 11.05 10.80
14-10-09 11.36 11.36 11.00 34,300 11.19 10.94
14-10-08 11.32 11.36 11.25 7,000 11.26 11.01
Date Open High Low Vol Cls adjCls
14-10-07 11.34 11.34 11.25 7,800 11.26 11.01
14-10-06 11.35 11.35 11.26 6,500 11.29 11.04
14-10-03 11.40 11.40 11.32 6,100 11.40 11.05
14-10-02 11.35 11.39 11.31 4,800 11.33 10.99
14-10-01 11.55 11.61 11.36 20,600 11.36 11.01
14-09-30 11.52 11.52 11.47 11,300 11.50 11.15
14-09-29 11.32 11.49 11.30 11,800 11.47 11.12
14-09-26 11.38 11.50 11.34 14,200 11.44 11.09
14-09-25 11.35 11.45 11.35 900 11.36 11.01
Date Open High Low Vol Cls adjCls
14-09-24 11.35 11.35 11.35 200 11.35 11.01
14-09-23 11.35 11.36 11.35 2,500 11.36 11.01
14-09-22 11.36 11.44 11.35 3,400 11.39 11.04
14-09-19 11.35 11.45 11.35 26,400 11.45 11.10
14-09-18 11.39 11.44 11.32 18,700 11.44 11.09
14-09-17 11.22 11.40 11.21 6,200 11.36 11.01
14-09-16 11.22 11.27 11.21 2,600 11.26 10.92
14-09-15 11.53 11.53 11.17 39,900 11.28 10.94
14-09-12 11.34 11.54 11.31 3,400 11.31 10.97
Date Open High Low Vol Cls adjCls
14-09-11 11.32 11.39 11.28 4,800 11.28 10.94
14-09-10 11.38 11.39 11.32 20,400 11.34 11.00
14-09-09 11.40 11.44 11.37 4,900 11.37 11.02
14-09-08 11.45 11.50 11.40 9,700 11.41 11.06
14-09-05 11.46 11.55 11.46 2,800 11.47 11.12
14-09-04 11.48 11.50 11.48 1,000 11.50 11.15
14-09-03 11.50 11.56 11.45 49,500 11.55 11.20
14-09-02 11.45 11.50 11.42 9,200 11.50 11.15
14-08-29 11.45 11.49 11.45 9,900 11.49 11.14
Date Open High Low Vol Cls adjCls
14-08-28 11.45 11.49 11.43 13,200 11.49 11.14
14-08-27 11.50 11.56 11.50 2,000 11.56 11.21
14-08-26 11.55 11.57 11.49 16,100 11.56 11.21
14-08-25 11.46 11.58 11.46 13,600 11.52 11.17
14-08-22 11.48 11.62 11.46 25,700 11.46 11.11
14-08-21 11.45 11.47 11.45 1,700 11.46 11.11
14-08-20 11.42 11.48 11.42 5,700 11.48 11.13
14-08-19 11.43 11.46 11.43 1,100 11.43 11.08
14-08-18 11.47 11.58 11.39 6,300 11.52 11.17
Date Open High Low Vol Cls adjCls
14-08-15 11.47 11.50 11.46 8,700 11.47 11.12
14-08-14 11.45 11.63 11.45 4,300 11.48 11.13
14-08-13 11.50 11.61 11.44 5,800 11.53 11.18
14-08-12 11.53 11.54 11.51 4,800 11.51 11.16
14-08-11 11.64 11.71 11.50 12,000 11.54 11.19
14-08-08 11.58 11.60 11.50 2,900 11.60 11.25
14-08-07 11.63 11.64 11.50 7,900 11.57 11.22
14-08-06 11.50 11.60 11.50 9,500 11.60 11.25
14-08-05 11.52 11.71 11.50 21,600 11.51 11.16
Date Open High Low Vol Cls adjCls
14-08-04 11.35 11.50 11.32 12,700 11.49 11.14
14-08-01 11.39 11.39 11.23 17,100 11.31 10.97
14-07-31 11.29 11.35 11.21 7,600 11.26 10.92
14-07-30 11.23 11.35 11.23 4,900 11.23 10.89
14-07-29 11.20 11.35 11.16 25,600 11.23 10.89
14-07-28 11.16 11.33 11.16 20,600 11.24 10.90
14-07-25 11.17 11.24 11.15 10,600 11.19 10.85
14-07-24 11.11 11.23 11.11 7,100 11.18 10.84
14-07-23 11.10 11.28 11.10 60,100 11.16 10.82
Date Open High Low Vol Cls adjCls
14-07-22 11.17 11.32 11.07 11,500 11.20 10.86
14-07-21 11.12 11.22 11.00 184,700 11.10 10.76
14-07-18 11.29 11.35 11.02 32,600 11.03 10.69
14-07-17 11.20 11.30 11.20 7,700 11.22 10.88
14-07-16 11.21 11.39 11.18 18,900 11.25 10.91
14-07-15 11.41 11.41 11.18 19,800 11.20 10.86
14-07-14 11.05 11.39 11.05 12,100 11.34 11.00
14-07-11 11.28 11.33 11.16 8,800 11.17 10.83
14-07-10 11.54 11.55 11.15 16,600 11.15 10.81
Date Open High Low Vol Cls adjCls
14-07-09 11.60 11.60 11.42 10,500 11.42 11.07
14-07-08 11.63 11.75 11.50 10,100 11.50 11.15
14-07-07 11.62 11.74 11.46 14,500 11.59 11.24
14-07-03 11.39 11.70 11.39 10,800 11.53 11.18
14-07-02 11.53 11.80 11.45 50,700 11.74 11.29
14-07-01 11.50 11.60 11.49 40,300 11.53 11.09
14-06-30 11.25 11.44 11.00 48,900 11.40 10.96
14-06-27 11.11 11.21 11.00 15,800 11.21 10.78
14-06-26 11.00 11.10 11.00 7,900 11.04 10.62
Date Open High Low Vol Cls adjCls
14-06-25 11.00 11.19 11.00 700 11.02 10.60
14-06-24 11.10 11.10 11.00 3,900 11.02 10.60
14-06-23 11.00 11.19 10.99 3,200 11.10 10.68
14-06-20 11.00 11.07 11.00 900 11.07 10.65
14-06-19 11.02 11.02 11.00 3,000 11.00 10.58
14-06-18 11.02 11.02 11.02 300 11.02 10.60
14-06-17 11.00 11.07 11.00 400 11.07 10.65
14-06-16 11.10 11.10 10.99 5,000 11.00 10.58
14-06-13 11.01 11.17 11.01 600 11.12 10.69
Date Open High Low Vol Cls adjCls
14-06-12 11.00 11.16 10.98 3,200 11.01 10.59
14-06-11 11.00 11.02 10.96 13,200 11.02 10.60
14-06-10 11.17 11.19 10.78 7,400 11.00 10.58
14-06-09 11.00 11.19 11.00 1,400 11.02 10.60
14-06-06 11.20 11.20 11.00 5,200 11.06 10.64
14-06-05 11.00 11.05 10.98 18,100 11.00 10.58
14-06-04 11.06 11.12 11.00 26,100 11.02 10.60
14-06-03 11.06 11.10 11.05 6,500 11.05 10.63
14-06-02 11.10 11.16 11.00 16,900 11.05 10.63
Date Open High Low Vol Cls adjCls
14-05-30 11.06 11.18 11.05 1,300 11.05 10.63
14-05-29 11.17 11.18 11.05 3,200 11.06 10.64
14-05-28 11.12 11.12 11.05 3,200 11.11 10.69
14-05-27 11.08 11.19 11.06 1,400 11.15 10.72
14-05-23 11.08 11.20 11.00 6,500 11.00 10.58
14-05-22 11.01 11.08 10.97 3,400 11.02 10.60
14-05-21 10.89 11.02 10.84 9,700 11.02 10.60
14-05-20 10.80 11.07 10.80 20,600 11.01 10.59
14-05-19 11.14 11.24 10.95 4,600 11.14 10.71
Date Open High Low Vol Cls adjCls
14-05-16 11.13 11.18 11.04 7,300 11.12 10.69
14-05-15 11.06 11.06 10.95 3,000 11.01 10.59
14-05-14 11.07 11.19 10.88 25,700 11.00 10.58
14-05-13 11.11 11.11 10.79 12,100 11.05 10.63
14-05-12 11.00 11.24 10.91 16,900 11.11 10.69
14-05-09 10.98 11.20 10.66 21,100 10.88 10.46
14-05-08 10.65 10.82 10.65 3,300 10.81 10.40
14-05-07 10.60 10.75 10.39 15,000 10.61 10.20
14-05-06 10.36 10.59 10.19 17,700 10.59 10.19
Date Open High Low Vol Cls adjCls
14-05-05 10.51 10.51 10.40 3,600 10.44 10.04
14-05-02 10.37 10.60 10.27 5,200 10.51 10.11
14-05-01 10.30 10.60 10.25 18,700 10.44 10.04
14-04-30 10.32 10.33 10.15 8,300 10.33 9.93
14-04-29 10.46 10.68 10.46 4,000 10.58 10.18
14-04-28 10.52 10.69 10.36 8,800 10.58 10.18
14-04-25 10.58 10.59 10.58 600 10.59 10.19
14-04-24 10.37 10.64 10.34 19,100 10.58 10.18
14-04-23 10.32 10.63 10.32 1,700 10.58 10.18
Date Open High Low Vol Cls adjCls
14-04-22 10.48 10.58 10.19 16,500 10.57 10.17
14-04-21 10.44 10.49 10.26 8,500 10.39 9.99
14-04-17 10.31 10.39 10.10 10,500 10.37 9.97
14-04-16 10.47 10.50 10.21 6,100 10.42 10.02
14-04-15 10.48 10.60 10.21 12,600 10.45 10.05
14-04-14 10.42 10.50 10.33 2,600 10.40 10.00
14-04-11 10.37 10.44 10.27 3,600 10.32 9.93
14-04-10 10.57 10.57 10.31 16,700 10.46 10.06
14-04-09 10.50 10.50 10.36 2,200 10.42 10.02
Date Open High Low Vol Cls adjCls
14-04-08 10.48 10.51 10.40 6,000 10.49 10.09
14-04-07 10.40 10.55 10.30 26,200 10.50 10.10
14-04-04 10.60 10.60 10.36 6,100 10.36 9.96
14-04-03 10.87 10.87 10.72 7,600 10.75 10.25
14-04-02 10.66 10.85 10.63 18,700 10.73 10.23
14-04-01 10.60 10.64 10.28 25,200 10.60 10.10
14-03-31 10.42 10.58 10.33 31,800 10.55 10.06
14-03-28 10.18 10.44 10.18 25,800 10.37 9.89
14-03-27 10.16 10.17 10.04 4,600 10.10 9.63
Date Open High Low Vol Cls adjCls
14-03-26 10.19 10.20 10.10 5,700 10.11 9.64
14-03-25 10.10 10.18 10.10 5,700 10.12 9.65
14-03-24 10.22 10.22 10.05 3,900 10.05 9.58
14-03-21 10.10 10.24 10.01 14,800 10.14 9.67
14-03-20 10.11 10.20 10.11 5,600 10.12 9.65
14-03-19 10.08 10.28 10.06 7,400 10.14 9.67
14-03-18 10.17 10.19 10.05 3,200 10.08 9.61
14-03-17 10.06 10.30 10.06 11,200 10.11 9.64
14-03-14 10.02 10.10 10.01 23,000 10.05 9.58
Date Open High Low Vol Cls adjCls
14-03-13 10.01 10.12 10.01 22,400 10.03 9.56
14-03-12 10.02 10.05 10.00 3,700 10.00 9.53
14-03-11 10.11 10.12 10.02 3,200 10.04 9.57
14-03-10 10.17 10.17 10.01 7,100 10.02 9.55
14-03-07 10.06 10.24 10.06 1,800 10.17 9.69
14-03-06 10.26 10.32 10.15 6,500 10.15 9.68
14-03-05 10.05 10.23 10.05 10,600 10.21 9.73
14-03-04 9.92 10.23 9.92 28,500 10.08 9.61
14-03-03 10.00 10.05 9.81 37,000 9.99 9.52
Date Open High Low Vol Cls adjCls
14-02-28 10.16 10.25 9.14 89,600 10.04 9.57
14-02-27 10.35 10.35 10.18 10,200 10.18 9.70
14-02-26 10.25 10.35 10.15 56,500 10.34 9.86
14-02-25 10.27 10.27 10.22 900 10.22 9.74
14-02-24 10.20 10.35 10.20 25,400 10.27 9.79
14-02-21 10.22 10.33 10.13 8,200 10.24 9.76
14-02-20 10.27 10.37 10.13 11,500 10.26 9.78
14-02-19 10.30 10.34 10.18 7,000 10.33 9.85
14-02-18 10.26 10.32 10.25 14,100 10.29 9.81
Date Open High Low Vol Cls adjCls
14-02-14 10.67 10.67 10.25 17,400 10.32 9.84
14-02-13 10.31 11.25 10.31 16,300 10.79 10.29
14-02-12 10.30 10.32 10.25 2,000 10.31 9.83
14-02-11 10.33 10.33 10.20 5,500 10.25 9.77
14-02-10 10.18 10.36 10.01 38,300 10.23 9.75
14-02-07 10.34 10.46 10.22 7,400 10.24 9.76
14-02-06 10.49 10.53 10.27 19,100 10.30 9.82
14-02-05 10.36 10.62 10.36 4,600 10.46 9.97
14-02-04 10.45 10.60 10.33 9,100 10.53 10.04
Date Open High Low Vol Cls adjCls
14-02-03 10.36 10.61 10.24 59,100 10.41 9.92
14-01-31 10.75 10.84 10.12 38,500 10.39 9.90
14-01-30 10.78 10.95 10.69 26,400 10.75 10.25
14-01-29 10.99 10.99 10.66 19,600 10.69 10.19
14-01-28 11.33 11.33 11.19 7,600 11.28 10.75
14-01-27 11.35 11.35 11.15 25,500 11.28 10.75
14-01-24 11.47 11.55 11.26 14,500 11.38 10.85
14-01-23 11.56 11.69 11.40 4,800 11.47 10.93
14-01-22 11.50 11.70 11.49 6,200 11.59 11.05
Date Open High Low Vol Cls adjCls
14-01-21 11.70 11.70 11.45 28,000 11.47 10.93
14-01-17 11.71 11.74 11.58 9,300 11.63 11.09
14-01-16 11.63 11.69 11.50 28,900 11.68 11.13
14-01-15 11.40 11.64 11.37 13,400 11.52 10.98
14-01-14 11.20 11.40 11.12 6,900 11.33 10.80
14-01-13 11.35 11.40 11.14 2,800 11.24 10.71
14-01-10 11.50 11.50 11.37 9,400 11.37 10.84
14-01-09 11.30 11.54 11.30 4,500 11.38 10.85
14-01-08 11.34 11.54 11.23 9,600 11.34 10.81
Date Open High Low Vol Cls adjCls
14-01-07 11.45 11.47 11.34 8,100 11.42 10.89
14-01-06 11.44 11.53 11.34 10,100 11.45 10.91
14-01-03 11.42 11.54 11.34 16,200 11.47 10.84
14-01-02 11.31 11.35 11.20 33,700 11.35 10.73
13-12-31 11.25 11.36 11.12 37,700 11.26 10.64
13-12-30 11.28 11.28 11.13 9,700 11.22 10.61
13-12-27 11.32 11.34 11.21 6,300 11.30 10.68
13-12-26 11.36 11.36 11.31 8,900 11.35 10.73
13-12-24 11.20 11.40 11.17 6,200 11.40 10.78
Date Open High Low Vol Cls adjCls
13-12-23 11.13 11.42 10.97 28,400 11.27 10.65
13-12-20 11.03 11.19 11.03 16,300 11.09 10.48
13-12-19 11.07 11.18 11.04 12,300 11.11 10.50
13-12-18 11.14 11.19 11.07 12,600 11.19 10.58
13-12-17 10.93 11.13 10.93 5,100 11.07 10.47
13-12-16 11.09 11.12 11.02 7,300 11.05 10.45
13-12-13 11.12 11.12 10.94 7,800 11.02 10.42
13-12-12 11.01 11.03 10.91 11,500 11.00 10.40
13-12-11 11.08 11.14 10.98 9,700 11.01 10.41
Date Open High Low Vol Cls adjCls
13-12-10 10.81 11.13 10.81 3,300 11.02 10.42
13-12-09 11.11 11.13 10.89 3,100 11.01 10.41
13-12-06 11.00 11.13 11.00 3,000 11.01 10.41
13-12-05 10.96 11.04 10.66 9,300 10.96 10.36
13-12-04 10.99 11.14 10.95 7,800 11.01 10.41
13-12-03 10.77 11.14 10.77 12,300 11.08 10.47
13-12-02 11.00 11.09 10.81 14,300 10.99 10.39
13-11-29 10.85 11.14 10.64 10,300 11.01 10.41
13-11-27 10.71 10.79 10.71 6,300 10.79 10.20
Date Open High Low Vol Cls adjCls
13-11-26 10.67 10.80 10.65 12,600 10.74 10.15
13-11-25 10.64 10.83 10.62 5,300 10.66 10.08
13-11-22 10.74 10.80 10.69 7,700 10.69 10.11
13-11-21 10.71 10.80 10.66 19,200 10.79 10.20
13-11-20 10.61 10.80 10.61 5,700 10.74 10.15
13-11-19 10.74 10.85 10.57 17,000 10.65 10.07
13-11-18 10.61 10.74 10.52 9,900 10.69 10.11
13-11-15 10.67 10.76 10.67 4,100 10.67 10.09
13-11-14 10.76 10.90 10.67 9,800 10.67 10.09
Date Open High Low Vol Cls adjCls
13-11-13 10.69 10.88 10.65 4,900 10.83 10.24
13-11-12 10.57 10.90 10.57 14,800 10.78 10.19
13-11-11 10.80 10.89 10.50 54,700 10.68 10.10
13-11-08 11.01 11.15 11.01 16,100 11.10 10.49
13-11-07 11.07 11.12 10.97 17,200 11.00 10.40
13-11-06 11.13 11.14 11.02 9,000 11.11 10.50
13-11-05 11.05 11.21 10.92 14,500 11.04 10.44
13-11-04 10.90 11.46 10.80 20,500 11.46 10.83
13-11-01 10.88 11.00 10.56 18,400 10.99 10.39
Date Open High Low Vol Cls adjCls
13-10-31 10.62 10.89 10.52 29,600 10.89 10.30
13-10-30 10.75 10.85 10.52 18,200 10.69 10.11
13-10-29 10.59 10.74 10.50 10,500 10.74 10.15
13-10-28 10.71 10.80 10.60 4,800 10.79 10.20
13-10-25 10.62 10.81 10.62 8,400 10.76 10.17
13-10-24 10.72 10.84 10.33 10,000 10.56 9.98
13-10-23 10.68 10.78 10.52 4,500 10.72 10.13
13-10-22 10.54 10.70 10.51 7,800 10.67 10.09
13-10-21 10.53 10.65 10.42 3,100 10.50 9.93
Date Open High Low Vol Cls adjCls
13-10-18 10.74 10.77 10.51 3,300 10.51 9.94
13-10-17 10.67 10.81 10.67 6,200 10.67 10.09
13-10-16 10.86 10.88 10.54 15,900 10.62 10.04
13-10-15 10.59 10.88 10.31 18,900 10.71 10.12
13-10-14 10.48 10.67 10.32 8,800 10.53 9.95
13-10-11 10.51 10.67 10.46 3,900 10.46 9.89
13-10-10 10.62 10.68 10.46 6,700 10.46 9.89
13-10-09 10.55 10.59 10.43 18,900 10.55 9.97
13-10-08 10.56 10.59 10.29 14,500 10.46 9.89
Date Open High Low Vol Cls adjCls
13-10-07 10.57 10.64 10.44 8,900 10.51 9.94
13-10-04 10.38 10.68 10.32 24,800 10.57 9.99
13-10-03 10.47 10.66 10.42 17,700 10.42 9.76
13-10-02 10.50 10.59 10.42 10,800 10.42 9.76
13-10-01 10.35 10.53 10.30 30,800 10.52 9.85
13-09-30 10.15 10.36 10.14 42,400 10.31 9.66
13-09-27 10.22 10.28 10.17 11,600 10.26 9.61
13-09-26 10.15 10.30 10.15 53,000 10.28 9.63
13-09-25 10.20 10.30 10.20 6,800 10.26 9.61
Date Open High Low Vol Cls adjCls
13-09-24 10.34 10.34 10.13 20,500 10.27 9.62
13-09-23 10.23 10.34 10.23 15,500 10.34 9.69
13-09-20 10.25 10.38 10.17 10,100 10.33 9.68
13-09-19 10.39 10.40 10.35 3,600 10.35 9.70
13-09-18 10.16 10.40 10.16 21,900 10.37 9.71
13-09-17 10.30 10.50 10.00 39,100 10.16 9.52
13-09-16 10.39 10.39 10.14 14,500 10.29 9.64
13-09-13 10.30 10.39 10.19 12,700 10.39 9.73
13-09-12 10.29 10.40 10.20 10,100 10.33 9.68
Date Open High Low Vol Cls adjCls
13-09-11 10.24 10.38 10.08 34,800 10.36 9.70
13-09-10 10.21 10.30 10.06 11,700 10.21 9.56
13-09-09 10.16 10.39 10.06 8,500 10.27 9.62
13-09-06 10.12 10.22 10.07 5,700 10.12 9.48
13-09-05 10.10 10.30 9.99 17,000 10.24 9.59
13-09-04 10.02 10.16 9.91 17,900 10.12 9.48
13-09-03 10.12 10.20 10.01 1,600 10.03 9.40
13-08-30 10.07 10.07 10.01 3,400 10.07 9.43
13-08-29 10.12 10.16 10.08 3,900 10.08 9.44
Date Open High Low Vol Cls adjCls
13-08-28 10.18 10.19 10.18 3,300 10.18 9.54
13-08-27 10.18 10.20 10.18 2,400 10.18 9.54
13-08-26 10.21 10.22 10.18 10,400 10.18 9.54
13-08-23 10.24 10.24 10.18 5,500 10.22 9.57
13-08-22 10.06 10.30 10.02 14,200 10.19 9.55
13-08-21 10.18 10.20 10.01 2,700 10.01 9.38
13-08-20 10.02 10.19 10.01 1,600 10.03 9.40
13-08-19 10.18 10.40 10.00 22,000 10.01 9.38
13-08-16 10.20 10.22 10.14 7,800 10.14 9.50
Date Open High Low Vol Cls adjCls
13-08-15 10.30 10.30 10.11 6,400 10.11 9.47
13-08-14 10.29 10.51 10.22 19,800 10.22 9.57
13-08-13 10.47 10.47 10.17 7,900 10.17 9.53
13-08-12 10.35 10.46 10.24 12,300 10.28 9.63
13-08-09 10.40 10.40 10.35 4,000 10.40 9.74
13-08-08 10.24 10.39 10.16 30,600 10.39 9.73
13-08-07 10.19 10.25 10.11 13,600 10.19 9.55
13-08-06 10.17 10.17 10.01 15,000 10.14 9.50
13-08-05 10.15 10.28 10.07 24,200 10.15 9.51
Date Open High Low Vol Cls adjCls
13-08-02 10.17 10.25 10.15 11,700 10.21 9.56
13-08-01 10.15 10.30 10.02 48,300 10.19 9.55
13-07-31 10.46 10.48 10.01 24,200 10.01 9.38
13-07-30 10.33 10.33 10.30 9,300 10.31 9.66
13-07-29 10.05 10.46 10.05 7,000 10.26 9.61
13-07-26 10.05 10.73 10.05 9,800 10.40 9.74
13-07-25 10.30 10.30 10.02 7,700 10.04 9.40
13-07-24 10.30 10.33 10.00 9,200 10.29 9.64
13-07-23 10.37 10.37 10.00 17,000 10.27 9.62
Date Open High Low Vol Cls adjCls
13-07-22 10.28 10.46 10.27 5,800 10.31 9.66
13-07-19 10.30 10.35 10.25 7,700 10.28 9.63
13-07-18 10.25 10.44 10.21 7,400 10.32 9.67
13-07-17 10.26 10.46 10.21 5,900 10.25 9.60
13-07-16 10.40 10.40 10.00 7,600 10.17 9.53
13-07-15 10.41 10.60 10.01 22,400 10.39 9.73
13-07-12 10.16 10.40 10.16 19,200 10.33 9.68
13-07-11 10.15 10.21 10.01 13,200 10.19 9.55
13-07-10 10.06 10.30 9.95 16,100 10.11 9.47
Date Open High Low Vol Cls adjCls
13-07-09 9.94 10.15 9.92 10,300 10.14 9.50
13-07-08 10.00 10.10 9.99 13,500 10.04 9.40
13-07-05 9.99 10.05 9.93 4,000 9.99 9.36
13-07-03 9.93 10.07 9.84 35,900 9.84 9.22
13-07-02 9.90 9.98 9.70 38,000 9.97 9.25
13-07-01 9.71 10.00 9.71 26,800 9.89 9.18
13-06-28 9.79 9.99 9.55 62,800 9.55 8.86
13-06-27 9.72 9.80 9.67 15,500 9.75 9.05
13-06-26 9.73 9.79 9.69 12,300 9.73 9.03
Date Open High Low Vol Cls adjCls
13-06-25 9.79 9.81 9.61 8,900 9.66 8.96
13-06-24 9.75 9.80 9.62 6,300 9.71 9.01
13-06-21 9.75 10.00 9.70 38,700 9.78 9.07
13-06-20 9.70 9.80 9.65 23,500 9.74 9.04
13-06-19 9.83 9.93 9.70 13,200 9.74 9.04
13-06-18 9.70 10.01 9.52 24,500 10.01 9.29
13-06-17 9.84 9.92 9.62 19,800 9.65 8.95
13-06-14 9.80 10.22 9.80 9,700 9.93 9.21
13-06-13 9.85 10.05 9.80 12,100 9.80 9.09
Date Open High Low Vol Cls adjCls
13-06-12 9.90 10.00 9.85 6,500 9.87 9.16
13-06-11 9.81 9.90 9.80 6,500 9.82 9.11
13-06-10 9.93 10.03 9.79 27,300 9.88 9.17
13-06-07 9.99 10.04 9.83 8,400 9.83 9.12
13-06-06 9.93 10.01 9.88 11,200 10.01 9.29
13-06-05 10.10 10.23 9.81 32,600 9.91 9.19
13-06-04 10.28 10.35 10.11 9,100 10.11 9.38
13-06-03 10.33 10.39 10.21 43,600 10.22 9.48
13-05-31 10.24 10.38 10.24 20,500 10.28 9.54
Date Open High Low Vol Cls adjCls
13-05-30 10.36 10.45 10.32 50,900 10.36 9.61
13-05-29 10.31 10.35 10.25 18,700 10.33 9.58
13-05-28 10.37 10.37 10.26 35,000 10.33 9.58
13-05-24 10.25 10.33 10.23 7,000 10.33 9.58
13-05-23 10.39 10.47 10.21 100,900 10.31 9.57
13-05-22 10.56 10.57 10.46 12,500 10.48 9.72
13-05-21 10.56 10.60 10.56 15,600 10.58 9.82
13-05-20 10.58 10.61 10.56 14,500 10.57 9.81
13-05-17 10.59 10.60 10.56 10,000 10.56 9.80
Date Open High Low Vol Cls adjCls
13-05-16 10.61 10.61 10.55 16,800 10.56 9.80
13-05-15 10.61 10.64 10.57 26,000 10.64 9.87
13-05-14 10.65 10.66 10.60 16,800 10.61 9.84
13-05-13 10.48 10.65 10.48 23,100 10.64 9.87
13-05-10 10.64 10.65 10.61 17,800 10.65 9.88
13-05-09 10.77 10.79 10.59 7,700 10.65 9.88
13-05-08 10.67 10.75 10.67 9,600 10.74 9.96
13-05-07 10.56 10.69 10.53 20,600 10.64 9.87
13-05-06 10.53 10.60 10.53 45,200 10.60 9.83
Date Open High Low Vol Cls adjCls
13-05-03 10.64 10.64 10.51 23,600 10.57 9.81
13-05-02 10.57 10.65 10.44 152,400 10.55 9.79
13-05-01 10.59 10.59 10.48 14,500 10.48 9.72
13-04-30 10.53 10.60 10.48 21,800 10.55 9.79
13-04-29 10.41 10.50 10.38 29,000 10.50 9.74
13-04-26 10.31 10.40 10.31 6,100 10.38 9.63
13-04-25 10.37 10.38 10.32 4,900 10.33 9.58
13-04-24 10.35 10.36 10.26 19,700 10.35 9.60
13-04-23 10.20 10.31 10.11 45,900 10.28 9.54
Date Open High Low Vol Cls adjCls
13-04-22 10.24 10.25 10.23 19,300 10.25 9.51
13-04-19 10.20 10.30 10.15 55,300 10.26 9.52
13-04-18 10.37 10.37 10.19 5,600 10.23 9.49
13-04-17 10.40 10.40 10.23 8,900 10.32 9.58
13-04-16 10.44 10.50 10.28 19,300 10.34 9.59
13-04-15 10.49 10.54 10.20 19,400 10.32 9.58
13-04-12 10.54 10.54 10.14 7,300 10.45 9.70
13-04-11 10.56 10.60 10.40 14,400 10.50 9.74
13-04-10 10.42 10.58 10.34 18,700 10.56 9.80
Date Open High Low Vol Cls adjCls
13-04-09 10.07 10.44 10.07 36,400 10.35 9.60
13-04-08 10.44 10.45 10.20 8,600 10.45 9.70
13-04-05 10.41 10.48 10.13 5,300 10.44 9.69
13-04-04 10.53 10.57 10.45 15,000 10.51 9.75
13-04-03 10.51 10.69 10.45 31,900 10.53 9.68
13-04-02 10.49 10.54 10.41 15,100 10.52 9.67
13-04-01 10.50 10.63 10.37 21,500 10.52 9.67
13-03-28 10.45 10.74 10.34 47,300 10.57 9.72
13-03-27 10.34 10.48 10.32 41,300 10.48 9.64
Date Open High Low Vol Cls adjCls
13-03-26 10.32 10.37 10.30 2,800 10.36 9.53
13-03-25 10.38 10.40 10.21 6,100 10.27 9.44
13-03-22 10.36 10.39 10.21 4,500 10.35 9.52
13-03-21 10.25 10.39 10.06 4,600 10.33 9.50
13-03-20 10.28 10.39 10.20 4,800 10.31 9.48
13-03-19 10.31 10.39 10.27 7,500 10.28 9.45
13-03-18 9.91 10.45 9.80 17,400 10.23 9.41
13-03-15 10.20 10.27 9.88 26,200 9.88 9.08
13-03-14 10.15 10.30 10.04 122,500 10.23 9.41
Date Open High Low Vol Cls adjCls
13-03-13 10.16 10.25 10.11 21,400 10.18 9.36
13-03-12 10.10 10.18 10.10 12,900 10.17 9.35
13-03-11 9.98 10.14 9.98 26,000 10.07 9.26
13-03-08 10.00 10.04 9.88 15,300 10.03 9.22
13-03-07 10.09 10.09 9.95 7,800 10.02 9.21
13-03-06 9.96 10.04 9.87 9,900 10.04 9.23
13-03-05 9.95 9.99 9.86 2,800 9.97 9.17
13-03-04 9.99 10.01 9.90 20,000 9.90 9.10
13-03-01 9.74 10.05 9.74 48,900 10.05 9.24
Date Open High Low Vol Cls adjCls
13-02-28 9.93 9.93 9.86 6,600 9.90 9.10
13-02-27 9.85 10.02 9.84 159,800 9.91 9.11
13-02-26 9.96 9.96 9.69 23,200 9.78 8.99
13-02-25 9.98 9.98 9.75 6,300 9.91 9.11
13-02-22 9.84 9.94 9.67 9,700 9.92 9.12
13-02-21 9.70 9.86 9.65 55,200 9.80 9.01
13-02-20 9.77 9.77 9.75 1,500 9.75 8.96
13-02-19 9.96 9.96 9.75 13,200 9.83 9.04
13-02-15 9.91 9.97 9.81 4,300 9.89 9.09
Date Open High Low Vol Cls adjCls
13-02-14 9.96 10.00 9.75 18,900 9.91 9.11
13-02-13 9.92 10.05 9.91 39,200 10.00 9.19
13-02-12 9.95 10.00 9.93 2,800 9.98 9.18
13-02-11 9.97 10.00 9.91 14,000 10.00 9.19
13-02-08 9.88 9.95 9.77 7,300 9.90 9.10
13-02-07 9.92 10.00 9.85 7,100 9.92 9.12
13-02-06 9.86 9.94 9.86 14,100 9.91 9.11
13-02-05 9.80 9.87 9.80 15,300 9.87 9.07
13-02-04 9.75 9.86 9.75 13,300 9.83 9.04
Date Open High Low Vol Cls adjCls
13-02-01 9.73 9.75 9.69 27,300 9.73 8.95
13-01-31 9.65 9.68 9.53 76,600 9.65 8.87
13-01-30 9.57 9.70 9.57 16,500 9.65 8.87
13-01-29 9.53 9.58 9.53 3,700 9.57 8.80
13-01-28 9.52 9.53 9.52 600 9.53 8.76
13-01-25 9.51 9.55 9.41 6,300 9.50 8.73
13-01-24 9.14 9.55 9.14 6,900 9.52 8.75
13-01-23 9.31 9.50 9.14 14,200 9.45 8.69
13-01-22 9.08 9.29 9.07 6,400 9.27 8.52
Date Open High Low Vol Cls adjCls
13-01-18 9.22 9.30 9.02 17,200 9.25 8.50
13-01-17 9.24 9.25 9.16 1,600 9.16 8.42
13-01-16 9.29 9.35 9.11 21,300 9.32 8.57
13-01-15 9.18 9.36 9.11 21,200 9.31 8.56
13-01-14 9.29 9.40 9.16 18,600 9.25 8.50
13-01-11 9.25 9.25 9.13 26,000 9.25 8.50
13-01-10 9.20 9.20 9.13 3,200 9.20 8.46
13-01-09 9.10 9.25 9.09 29,600 9.15 8.41
13-01-08 9.09 9.12 9.03 1,800 9.09 8.36
Date Open High Low Vol Cls adjCls
13-01-07 9.02 9.25 9.02 12,600 9.14 8.40
13-01-04 9.00 9.08 8.91 3,200 9.00 8.28
13-01-03 9.00 9.00 8.80 3,900 8.98 8.26
13-01-02 9.02 9.25 8.56 8,700 9.04 8.31
12-12-31 8.82 9.15 8.65 36,200 8.95 8.23
12-12-28 8.75 8.75 8.56 15,900 8.70 8.00
12-12-27 8.71 8.75 8.67 9,500 8.75 8.05
12-12-26 8.76 8.80 8.55 39,500 8.65 7.95
12-12-24 8.71 8.90 8.61 48,700 8.75 8.05
Date Open High Low Vol Cls adjCls
12-12-21 9.23 9.23 8.62 66,400 8.63 7.93
12-12-20 9.15 9.37 9.01 20,900 9.37 8.62
12-12-19 9.29 9.40 9.17 7,000 9.26 8.51
12-12-18 9.25 9.41 9.16 12,700 9.35 8.51
12-12-17 8.91 9.29 8.91 17,600 9.29 8.45
12-12-14 9.05 9.10 8.86 3,100 8.86 8.06
12-12-13 9.11 9.11 8.85 12,800 9.00 8.19
12-12-12 8.95 9.08 8.81 7,000 9.08 8.26
12-12-11 8.81 9.00 8.74 16,800 9.00 8.19
Date Open High Low Vol Cls adjCls
12-12-10 8.72 8.89 8.69 25,400 8.89 8.09
12-12-07 8.82 8.85 8.70 25,900 8.85 8.05
12-12-06 8.82 8.82 8.75 7,600 8.76 7.97
12-12-05 8.76 8.80 8.71 6,400 8.77 7.98
12-12-04 8.85 8.89 8.72 8,400 8.77 7.98
12-12-03 8.84 8.84 8.70 1,900 8.84 8.05
12-11-30 8.76 8.89 8.76 3,200 8.84 8.05
12-11-29 8.76 8.84 8.64 11,500 8.80 8.01
12-11-28 8.66 8.75 8.66 900 8.70 7.92
Date Open High Low Vol Cls adjCls
12-11-27 8.57 8.75 8.57 3,600 8.72 7.94
12-11-26 8.58 8.69 8.41 9,100 8.69 7.91
12-11-23 8.60 8.64 8.60 1,000 8.64 7.86
12-11-21 8.53 8.64 8.44 4,500 8.56 7.79
12-11-20 8.64 8.64 8.40 6,700 8.63 7.85
12-11-19 8.49 8.69 8.46 12,000 8.58 7.81
12-11-16 8.62 8.62 8.40 11,400 8.54 7.77
12-11-15 8.69 8.71 8.65 3,900 8.65 7.87
12-11-14 8.75 8.89 8.72 21,600 8.72 7.94
Date Open High Low Vol Cls adjCls
12-11-13 8.63 8.78 8.50 40,400 8.78 7.99
12-11-12 8.64 8.70 8.50 28,200 8.65 7.87
12-11-09 8.46 8.66 8.44 15,600 8.66 7.88
12-11-08 8.56 8.63 8.51 15,600 8.51 7.75
12-11-07 8.54 8.62 8.41 8,900 8.55 7.78
12-11-06 8.70 8.75 8.61 84,300 8.63 7.85
12-11-05 8.64 8.70 8.64 4,700 8.66 7.88
12-11-02 8.58 8.75 8.58 6,000 8.65 7.87
12-11-01 8.60 8.60 8.54 4,800 8.58 7.81
Date Open High Low Vol Cls adjCls
12-10-31 8.38 8.75 8.37 26,800 8.56 7.79
12-10-26 8.25 8.25 8.14 3,300 8.21 7.47
12-10-25 8.28 8.39 8.16 10,700 8.21 7.47
12-10-24 8.28 8.39 8.28 5,500 8.36 7.61
12-10-23 8.30 8.39 8.28 24,100 8.39 7.64
12-10-22 8.25 8.36 8.25 6,100 8.29 7.54
12-10-19 8.17 8.31 8.17 3,900 8.22 7.48
12-10-18 8.24 8.25 8.17 1,000 8.17 7.44
12-10-17 8.34 8.34 8.21 2,000 8.32 7.57
Date Open High Low Vol Cls adjCls
12-10-16 8.31 8.35 8.17 5,900 8.33 7.58
12-10-15 8.25 8.49 8.02 34,700 8.34 7.59
12-10-12 8.17 8.20 8.00 45,400 8.15 7.42
12-10-11 8.08 8.27 8.08 92,200 8.23 7.49
12-10-10 8.14 8.20 8.10 13,400 8.14 7.41
12-10-09 8.04 8.20 8.04 9,500 8.14 7.41
12-10-08 8.03 8.15 8.00 6,600 8.09 7.36
12-10-05 8.09 8.12 7.98 12,100 8.08 7.35
12-10-04 8.19 8.19 8.00 5,100 8.12 7.39
Date Open High Low Vol Cls adjCls
12-10-03 7.86 8.20 7.86 10,200 8.09 7.36
12-10-02 8.17 8.24 7.88 14,200 8.13 7.31
12-10-01 8.31 8.31 8.16 8,800 8.24 7.41
12-09-28 8.18 8.30 8.16 52,300 8.25 7.42
12-09-27 8.16 8.24 8.16 11,200 8.18 7.36
12-09-26 8.08 8.35 7.98 45,700 8.24 7.41
12-09-25 8.01 8.05 8.00 3,300 8.05 7.24
12-09-24 8.04 8.05 7.98 2,300 7.98 7.18
12-09-21 7.95 8.00 7.95 11,000 7.98 7.18
Date Open High Low Vol Cls adjCls
12-09-20 7.96 8.00 7.92 17,100 7.92 7.12
12-09-19 7.92 8.00 7.92 4,400 8.00 7.20
12-09-18 7.84 7.94 7.84 2,100 7.94 7.14
12-09-17 7.97 8.05 7.82 8,900 7.82 7.03
12-09-14 8.05 8.08 8.01 9,300 8.05 7.24
12-09-13 7.99 8.05 7.98 5,600 8.05 7.24
12-09-12 7.94 8.05 7.91 10,000 8.05 7.24
12-09-11 7.90 8.05 7.90 9,000 8.05 7.24
12-09-10 7.86 8.03 7.86 22,000 8.00 7.20
Date Open High Low Vol Cls adjCls
12-09-07 7.83 7.94 7.83 3,000 7.94 7.14
12-09-06 7.90 7.90 7.90 2,600 7.90 7.11
12-09-05 7.87 7.90 7.85 1,500 7.88 7.09
12-09-04 7.85 7.85 7.81 1,500 7.81 7.02
12-08-31 7.83 7.85 7.79 2,800 7.85 7.06
12-08-30 7.81 7.89 7.81 4,300 7.85 7.06
12-08-29 7.80 7.81 7.80 4,200 7.81 7.02
12-08-28 7.72 7.80 7.72 3,100 7.80 7.02
12-08-27 7.75 7.80 7.68 4,300 7.75 6.97
Date Open High Low Vol Cls adjCls
12-08-24 7.69 7.80 7.68 13,800 7.75 6.97
12-08-23 7.68 7.80 7.65 9,400 7.69 6.92
12-08-22 7.75 7.75 7.75 300 7.75 6.97
12-08-21 7.73 7.75 7.65 7,300 7.75 6.97
12-08-20 7.65 7.75 7.65 6,300 7.73 6.95
12-08-17 7.49 7.75 7.49 12,100 7.75 6.97
12-08-16 7.57 7.64 7.56 11,200 7.59 6.83
12-08-15 7.53 7.61 7.53 4,900 7.61 6.84
12-08-14 7.60 7.61 7.57 3,900 7.59 6.83
Date Open High Low Vol Cls adjCls
12-08-13 7.60 7.74 7.60 7,200 7.61 6.84
12-08-10 7.51 7.75 7.51 5,800 7.75 6.97
12-08-09 7.46 7.61 7.46 2,300 7.61 6.84
12-08-08 7.42 7.59 7.42 4,100 7.59 6.83
12-08-07 7.42 7.53 7.42 6,000 7.53 6.77
12-08-06 7.48 7.51 7.45 1,800 7.50 6.75
12-08-03 7.31 7.59 7.31 35,100 7.59 6.83
12-08-02 7.35 7.44 7.24 19,700 7.31 6.58
12-08-01 7.53 7.57 7.37 15,300 7.38 6.64
Date Open High Low Vol Cls adjCls
12-07-31 7.50 7.58 7.39 43,900 7.50 6.75
12-07-30 7.54 7.73 7.41 21,000 7.51 6.76
12-07-27 7.45 7.75 7.43 9,600 7.50 6.75
12-07-26 7.33 7.50 7.33 2,700 7.45 6.70
12-07-25 7.36 7.43 7.36 1,000 7.43 6.68
12-07-24 7.35 7.49 7.32 1,500 7.42 6.67
12-07-23 7.43 7.54 7.25 17,900 7.43 6.68
12-07-20 7.41 7.58 7.41 8,600 7.52 6.76
12-07-19 7.60 7.60 7.42 8,600 7.54 6.78
Date Open High Low Vol Cls adjCls
12-07-18 7.74 7.74 7.54 4,000 7.64 6.87
12-07-17 7.64 7.84 7.63 11,900 7.70 6.93
12-07-16 7.57 7.85 7.49 21,800 7.54 6.78
12-07-13 7.44 7.52 7.44 5,300 7.51 6.76
12-07-12 7.35 7.52 7.25 5,200 7.47 6.72
12-07-11 7.42 7.53 7.32 13,800 7.32 6.58
12-07-10 7.40 7.47 7.37 1,200 7.37 6.63
12-07-09 7.46 7.49 7.35 2,200 7.49 6.74
12-07-06 7.47 7.52 7.40 2,800 7.51 6.76
Date Open High Low Vol Cls adjCls
12-07-05 7.53 7.54 7.21 14,100 7.54 6.78
12-07-03 7.33 7.57 7.33 11,000 7.57 6.81
12-07-02 7.38 7.58 7.21 15,200 7.45 6.62
12-06-29 7.29 7.62 7.20 33,600 7.41 6.58
12-06-28 7.20 7.30 7.01 11,900 7.24 6.43
12-06-27 7.01 7.20 7.00 9,400 7.19 6.38
12-06-26 7.06 7.09 6.90 13,100 7.08 6.29
12-06-25 7.18 7.18 7.07 45,000 7.07 6.28
12-06-22 7.10 7.21 7.02 21,700 7.02 6.23
Date Open High Low Vol Cls adjCls
12-06-21 7.25 7.34 7.01 13,800 7.11 6.31
12-06-20 7.34 7.34 7.20 9,400 7.33 6.51
12-06-19 7.20 7.39 7.20 15,000 7.34 6.52
12-06-18 7.30 7.39 7.19 8,100 7.28 6.46
12-06-15 7.19 7.33 7.08 4,100 7.33 6.51
12-06-14 7.05 7.30 7.05 7,000 7.26 6.45
12-06-13 7.23 7.23 7.08 16,800 7.08 6.29
12-06-12 7.14 7.20 7.13 4,900 7.15 6.35
12-06-11 7.16 7.20 7.16 2,400 7.20 6.39
Date Open High Low Vol Cls adjCls
12-06-08 7.13 7.19 7.13 800 7.19 6.38
12-06-07 7.21 7.30 7.12 5,900 7.22 6.41
12-06-06 7.27 7.27 7.21 2,700 7.23 6.42
12-06-05 7.07 7.22 7.05 1,400 7.22 6.41
12-06-04 7.06 7.20 7.06 4,000 7.12 6.32
12-06-01 7.20 7.35 7.18 4,900 7.18 6.38
12-05-31 7.24 7.35 7.18 9,600 7.26 6.45
12-05-30 7.23 7.25 7.23 300 7.25 6.44
12-05-29 7.36 7.36 7.28 1,400 7.28 6.46
Date Open High Low Vol Cls adjCls
12-05-25 7.21 7.34 7.21 5,200 7.28 6.46
12-05-24 7.26 7.30 7.08 4,400 7.30 6.48
12-05-23 7.17 7.31 7.10 3,900 7.25 6.44
12-05-22 7.30 7.30 7.17 9,400 7.25 6.44
12-05-21 7.36 7.37 7.29 4,300 7.30 6.48
12-05-18 7.30 7.34 7.22 5,900 7.31 6.49
12-05-17 7.39 7.50 7.31 11,900 7.39 6.56
12-05-16 7.37 7.49 7.32 2,300 7.48 6.64
12-05-15 7.55 7.55 7.42 5,700 7.42 6.59
Date Open High Low Vol Cls adjCls
12-05-14 7.50 7.55 7.44 14,800 7.55 6.70
12-05-11 7.44 7.52 7.41 3,800 7.50 6.66
12-05-10 7.39 7.49 7.39 2,400 7.48 6.64
12-05-09 7.34 7.50 7.34 5,700 7.50 6.66
12-05-08 7.39 7.50 7.30 8,400 7.40 6.57
12-05-07 7.37 7.46 7.21 14,000 7.45 6.62
12-05-04 7.45 7.46 7.44 800 7.44 6.61
12-05-03 7.45 7.54 7.35 4,300 7.52 6.68
12-05-02 7.48 7.53 7.45 2,500 7.49 6.65
Date Open High Low Vol Cls adjCls
12-05-01 7.49 7.55 7.46 15,000 7.55 6.70
12-04-30 7.40 7.54 7.22 8,600 7.50 6.66
12-04-27 7.47 7.58 7.40 17,400 7.50 6.66
12-04-26 7.50 7.68 7.20 25,600 7.50 6.66
12-04-25 7.69 7.73 7.50 5,100 7.67 6.81
12-04-24 7.59 7.80 7.59 14,300 7.75 6.88
12-04-23 7.42 7.55 7.25 15,400 7.54 6.70
12-04-20 7.76 7.80 7.57 37,800 7.59 6.74
12-04-19 7.80 7.89 7.77 6,900 7.77 6.90
Date Open High Low Vol Cls adjCls
12-04-18 7.76 7.80 7.76 3,400 7.80 6.93
12-04-17 7.87 7.90 7.75 12,200 7.76 6.89
12-04-16 7.84 8.00 7.53 23,600 7.75 6.88
12-04-13 7.75 7.79 7.62 8,100 7.72 6.86
12-04-12 7.71 7.85 7.71 7,800 7.74 6.87
12-04-11 7.72 7.89 7.66 35,100 7.75 6.88
12-04-10 7.69 7.70 7.52 1,900 7.70 6.84
12-04-09 7.66 7.90 7.60 14,600 7.71 6.85
12-04-05 7.91 7.91 7.75 9,700 7.82 6.94
Date Open High Low Vol Cls adjCls
12-04-04 7.78 7.89 7.75 5,600 7.75 6.88
12-04-03 7.83 8.00 7.76 2,200 7.79 6.92
12-04-02 7.92 7.98 7.77 27,400 7.97 6.99
12-03-30 7.72 7.91 7.64 25,600 7.91 6.94
12-03-29 7.60 7.75 7.50 11,000 7.74 6.79
12-03-28 7.75 7.78 7.75 3,400 7.76 6.81
12-03-27 7.81 7.92 7.68 4,600 7.71 6.76
12-03-26 7.97 7.99 7.83 7,100 7.83 6.87
12-03-23 7.83 7.98 7.83 2,500 7.95 6.98
Date Open High Low Vol Cls adjCls
12-03-22 7.87 7.87 7.82 500 7.82 6.86
12-03-21 8.00 8.00 7.61 8,100 7.88 6.91
12-03-20 7.91 8.05 7.91 13,200 8.00 7.02
12-03-19 7.99 8.07 7.94 15,900 7.99 7.01
12-03-16 7.69 8.05 7.60 41,200 8.02 7.04
12-03-15 7.58 7.70 7.54 8,400 7.62 6.69
12-03-14 7.65 7.65 7.50 6,300 7.63 6.69
12-03-13 7.60 7.66 7.59 3,800 7.66 6.72
12-03-12 7.50 7.66 7.50 5,200 7.65 6.71
Date Open High Low Vol Cls adjCls
12-03-09 7.50 7.65 7.41 17,700 7.65 6.71
12-03-08 7.53 7.61 7.51 900 7.55 6.62
12-03-07 7.57 7.57 7.51 3,800 7.56 6.63
12-03-06 7.59 7.59 7.47 10,300 7.47 6.55
12-03-05 7.48 7.64 7.48 4,700 7.58 6.65
12-03-02 7.45 7.56 7.42 14,500 7.47 6.55
12-03-01 7.53 7.53 7.41 7,600 7.41 6.50
12-02-29 7.51 7.51 7.43 1,800 7.43 6.52
12-02-28 7.52 7.52 7.46 5,900 7.51 6.59
Date Open High Low Vol Cls adjCls
12-02-27 7.60 7.60 7.45 3,600 7.52 6.60
12-02-24 7.56 7.60 7.50 27,500 7.60 6.67
12-02-23 7.55 7.70 7.53 9,700 7.56 6.63
12-02-22 7.48 7.60 7.44 7,100 7.60 6.67
12-02-21 7.58 7.65 7.42 10,400 7.42 6.51
12-02-17 7.51 7.60 7.42 7,000 7.50 6.58
12-02-16 7.50 7.56 7.50 3,100 7.56 6.63
12-02-15 7.47 7.50 7.42 8,000 7.50 6.58
12-02-14 7.51 7.51 7.37 4,100 7.45 6.54
Date Open High Low Vol Cls adjCls
12-02-13 7.40 7.42 7.26 23,400 7.41 6.50
12-02-10 7.34 7.37 7.22 6,000 7.35 6.45
12-02-09 7.44 7.50 7.33 6,400 7.33 6.43
12-02-08 7.49 7.49 7.39 4,100 7.45 6.54
12-02-07 7.36 7.53 7.34 20,700 7.53 6.61
12-02-06 7.44 7.52 7.26 14,400 7.52 6.60
12-02-03 7.34 7.53 7.34 12,100 7.45 6.54
12-02-02 7.23 7.50 7.21 38,100 7.39 6.48
12-02-01 7.22 7.25 7.20 5,900 7.25 6.36
Date Open High Low Vol Cls adjCls
12-01-31 7.21 7.26 7.20 7,800 7.26 6.37
12-01-30 7.21 7.27 7.16 11,100 7.27 6.38
12-01-27 7.26 7.27 7.15 19,900 7.27 6.38
12-01-26 7.21 7.25 7.15 6,300 7.25 6.36
12-01-25 7.16 7.25 7.16 11,600 7.25 6.36
12-01-24 7.29 7.30 7.25 3,600 7.30 6.41
12-01-23 7.35 7.35 7.25 13,900 7.29 6.40
12-01-20 7.21 7.35 7.16 5,500 7.23 6.34
12-01-19 7.16 7.20 7.16 3,100 7.17 6.29
Date Open High Low Vol Cls adjCls
12-01-18 7.35 7.35 7.11 19,200 7.22 6.33
12-01-17 7.09 7.34 6.88 74,900 7.20 6.32
12-01-13 6.99 7.04 6.77 24,400 7.04 6.18
12-01-12 7.05 7.07 6.72 49,400 6.96 6.11
12-01-11 6.95 7.14 6.76 18,500 7.13 6.26
12-01-10 7.05 7.14 6.80 19,200 7.14 6.26
12-01-09 7.00 7.19 6.93 20,800 7.19 6.31
12-01-06 7.10 7.10 7.01 7,700 7.10 6.23
12-01-05 6.92 7.22 6.90 11,600 7.14 6.26
Date Open High Low Vol Cls adjCls
12-01-04 7.29 7.29 7.19 8,600 7.20 6.23
12-01-03 7.14 7.25 7.14 12,200 7.22 6.25
11-12-30 7.11 7.26 7.05 20,700 7.06 6.11
11-12-29 7.14 7.15 7.05 13,100 7.10 6.15
11-12-28 6.90 7.10 6.90 14,500 7.09 6.14
11-12-27 6.89 6.99 6.89 1,100 6.98 6.04
11-12-23 6.88 6.93 6.76 13,100 6.86 5.94
11-12-22 6.80 6.86 6.71 6,100 6.86 5.94
11-12-21 6.82 6.85 6.71 8,900 6.84 5.92
Date Open High Low Vol Cls adjCls
11-12-20 6.70 6.95 6.56 11,000 6.79 5.88
11-12-19 6.82 6.93 6.65 10,400 6.88 5.96
11-12-16 6.88 7.00 6.77 5,900 6.77 5.86
11-12-15 7.00 7.04 6.89 1,500 6.93 6.00
11-12-14 6.95 7.09 6.95 4,000 7.00 6.06
11-12-13 6.87 7.24 6.87 4,700 7.01 6.07
11-12-12 6.90 7.00 6.90 1,900 7.00 6.06
11-12-09 7.00 7.00 6.86 4,600 6.98 6.04
11-12-08 7.03 7.03 6.90 5,200 7.00 6.06
Date Open High Low Vol Cls adjCls
11-12-07 7.06 7.10 6.82 8,000 7.08 6.13
11-12-06 6.69 7.17 6.69 12,800 7.11 6.16
11-12-05 6.90 6.94 6.73 7,600 6.80 5.89
11-12-02 6.89 6.94 6.81 6,400 6.94 6.01
11-12-01 6.78 6.85 6.70 15,500 6.84 5.92
11-11-30 6.68 6.79 6.58 25,400 6.79 5.88
11-11-29 6.57 6.73 6.57 9,100 6.72 5.82
11-11-28 6.85 6.85 6.74 1,900 6.79 5.88
11-11-25 6.77 6.79 6.77 500 6.79 5.88
Date Open High Low Vol Cls adjCls
11-11-23 6.79 6.79 6.60 2,400 6.70 5.80
11-11-22 6.70 6.70 6.63 400 6.63 5.74
11-11-21 6.78 6.78 6.65 21,600 6.72 5.82
11-11-18 6.73 6.88 6.56 26,300 6.87 5.95
11-11-17 6.65 6.75 6.62 6,900 6.75 5.84
11-11-16 6.62 6.75 6.62 6,800 6.75 5.84
11-11-15 6.70 6.70 6.63 2,500 6.68 5.78
11-11-14 6.77 6.78 6.67 2,700 6.75 5.84
11-11-11 6.78 6.82 6.55 10,400 6.82 5.91
Date Open High Low Vol Cls adjCls
11-11-10 6.86 6.86 6.75 3,200 6.75 5.84
11-11-09 6.82 6.89 6.49 19,800 6.72 5.82
11-11-08 6.79 6.94 6.66 6,600 6.94 6.01
11-11-07 6.29 6.82 6.29 12,500 6.82 5.91
11-11-04 6.80 6.82 6.78 2,400 6.82 5.91
11-11-03 6.88 6.89 6.85 11,800 6.87 5.95
11-11-02 6.89 6.89 6.77 3,300 6.77 5.86
11-11-01 6.73 6.80 6.73 3,500 6.75 5.84
11-10-31 6.98 6.99 6.76 19,800 6.84 5.92
Date Open High Low Vol Cls adjCls
11-10-28 6.80 6.94 6.76 6,100 6.87 5.95
11-10-27 6.59 6.78 6.55 10,800 6.76 5.85
11-10-26 6.48 6.59 6.40 6,300 6.59 5.71
11-10-25 6.42 6.59 6.38 3,300 6.59 5.71
11-10-24 6.54 6.59 6.50 2,600 6.59 5.71
11-10-21 6.40 6.59 6.30 13,800 6.46 5.59
11-10-20 6.50 6.50 6.24 23,800 6.47 5.60
11-10-19 6.48 6.53 6.42 3,500 6.53 5.65
11-10-18 6.60 6.60 6.45 10,800 6.51 5.64
Date Open High Low Vol Cls adjCls
11-10-17 6.47 6.62 6.46 30,400 6.51 5.64
11-10-14 6.47 6.47 6.45 900 6.45 5.58
11-10-13 6.45 6.45 6.43 1,100 6.43 5.57
11-10-12 6.43 6.49 6.32 5,700 6.40 5.54
11-10-11 6.32 6.32 6.30 4,500 6.30 5.45
11-10-10 6.44 6.45 6.37 900 6.37 5.52
11-10-07 6.50 6.50 6.44 500 6.44 5.58
11-10-06 6.33 6.50 6.33 1,000 6.48 5.61
11-10-05 6.32 6.47 6.32 2,800 6.45 5.50
Date Open High Low Vol Cls adjCls
11-10-04 6.34 6.47 6.28 11,200 6.32 5.39
11-10-03 6.50 6.52 6.32 5,700 6.52 5.56
11-09-30 6.47 6.65 6.32 31,100 6.55 5.59
11-09-29 6.45 6.51 6.45 33,600 6.47 5.52
11-09-28 6.59 6.59 6.48 300 6.48 5.53
11-09-27 6.50 6.50 6.45 92,600 6.50 5.55
11-09-26 6.53 6.53 6.36 2,400 6.47 5.52
11-09-23 6.48 6.58 6.35 10,400 6.58 5.61
11-09-22 6.58 6.60 6.36 7,000 6.36 5.43
Date Open High Low Vol Cls adjCls
11-09-21 6.60 6.85 6.59 9,000 6.59 5.62
11-09-20 6.53 6.60 6.53 1,600 6.54 5.58
11-09-19 6.40 6.60 6.21 10,800 6.60 5.63
11-09-16 6.47 6.63 6.41 5,600 6.41 5.47
11-09-15 6.54 6.60 6.37 7,300 6.60 5.63
11-09-14 6.59 6.60 6.56 1,300 6.56 5.60
11-09-13 6.50 6.60 6.47 6,100 6.59 5.62
11-09-12 6.42 6.49 6.42 5,700 6.49 5.54
11-09-09 6.49 6.49 6.38 5,500 6.44 5.49
Date Open High Low Vol Cls adjCls
11-09-08 6.53 6.55 6.51 1,600 6.51 5.55
11-09-07 6.49 6.50 6.39 1,900 6.50 5.55
11-09-06 6.41 6.49 6.38 3,900 6.40 5.46
11-09-02 6.42 6.53 6.42 1,600 6.50 5.55
11-09-01 6.38 6.60 6.38 1,700 6.43 5.49
11-08-31 6.39 6.49 6.35 6,600 6.37 5.43
11-08-30 6.50 6.50 6.20 14,800 6.37 5.43
11-08-29 6.61 6.61 6.55 2,400 6.55 5.59
11-08-26 6.50 6.70 6.34 4,700 6.60 5.63
Date Open High Low Vol Cls adjCls
11-08-25 6.34 6.43 6.15 8,300 6.33 5.40
11-08-24 6.31 6.48 6.15 22,800 6.32 5.39
11-08-23 6.50 6.50 6.33 8,900 6.40 5.46
11-08-22 6.75 6.75 6.50 15,500 6.50 5.55
11-08-19 6.56 6.80 6.56 5,500 6.66 5.68
11-08-18 6.55 6.60 6.55 1,200 6.60 5.63
11-08-17 6.75 6.80 6.56 3,000 6.58 5.61
11-08-16 6.48 6.77 6.41 10,500 6.77 5.78
11-08-15 6.42 6.60 6.42 7,000 6.55 5.59
Date Open High Low Vol Cls adjCls
11-08-12 6.62 6.62 6.41 11,800 6.57 5.60
11-08-11 6.24 7.00 6.20 42,000 6.54 5.58
11-08-10 6.38 6.39 6.23 9,600 6.35 5.42
11-08-09 6.30 6.84 6.23 18,000 6.41 5.47
11-08-08 6.80 6.83 6.17 38,700 6.38 5.44
11-08-05 6.88 6.95 6.80 11,600 6.85 5.84
11-08-04 6.91 6.94 6.88 5,100 6.94 5.92
11-08-03 6.89 7.05 6.88 13,300 6.95 5.93
11-08-02 6.97 7.14 6.91 8,400 6.99 5.96
Date Open High Low Vol Cls adjCls
11-08-01 7.15 7.15 6.91 16,700 7.01 5.98
11-07-29 7.19 7.19 7.05 4,900 7.10 6.06
11-07-28 7.12 7.17 7.12 200 7.17 6.12
11-07-27 7.02 7.17 7.01 38,000 7.17 6.12
11-07-26 7.19 7.19 7.07 6,400 7.16 6.11
11-07-25 7.22 7.22 7.06 14,600 7.20 6.14
11-07-22 7.40 7.40 7.00 43,000 7.16 6.11
11-07-21 7.36 7.41 7.22 9,300 7.40 6.31
11-07-20 7.38 7.41 7.30 11,600 7.39 6.30
Date Open High Low Vol Cls adjCls
11-07-19 7.42 7.45 7.33 5,200 7.34 6.26
11-07-18 7.39 7.47 7.38 6,100 7.43 6.34
11-07-15 7.49 7.49 7.31 18,300 7.39 6.30
11-07-14 7.35 7.42 7.30 8,100 7.40 6.31
11-07-13 7.48 7.52 7.35 34,100 7.40 6.31
11-07-12 7.40 7.49 7.37 9,900 7.48 6.38
11-07-11 7.45 7.45 7.35 6,900 7.41 6.32
11-07-08 7.48 7.48 7.35 17,400 7.43 6.34
11-07-07 7.27 7.40 7.27 14,700 7.35 6.27
Date Open High Low Vol Cls adjCls
11-07-06 7.26 7.33 7.12 8,200 7.27 6.20
11-07-05 7.20 7.37 7.20 15,800 7.37 6.21
11-07-01 7.18 7.37 7.18 13,000 7.20 6.06
11-06-30 7.05 7.20 7.05 56,000 7.13 6.00
11-06-29 7.20 7.20 7.00 22,100 7.00 5.89
11-06-28 7.12 7.23 7.10 11,400 7.10 5.98
11-06-27 7.22 7.23 7.14 22,500 7.20 6.06
11-06-24 7.14 7.19 7.14 6,000 7.19 6.05
11-06-23 7.14 7.15 7.10 6,500 7.15 6.02
Date Open High Low Vol Cls adjCls
11-06-22 7.24 7.24 7.06 10,600 7.09 5.97
11-06-21 7.15 7.37 7.15 14,600 7.25 6.11
11-06-20 7.04 7.18 7.00 3,600 7.13 6.00
11-06-17 7.13 7.20 7.02 3,000 7.20 6.06
11-06-16 7.17 7.20 7.10 7,600 7.16 6.03
11-06-15 7.23 7.23 7.01 8,800 7.10 5.98
11-06-14 7.21 7.28 7.05 4,400 7.10 5.98
11-06-13 7.26 7.26 7.05 18,600 7.21 6.07
11-06-10 7.20 7.20 7.09 1,500 7.12 6.00
Date Open High Low Vol Cls adjCls
11-06-09 7.05 7.35 7.05 11,000 7.20 6.06
11-06-08 7.10 7.10 7.05 6,900 7.06 5.95
11-06-07 7.17 7.31 7.09 3,200 7.11 5.99
11-06-06 7.24 7.36 7.23 1,200 7.23 6.09
11-06-03 7.22 7.30 7.22 800 7.30 6.15
11-06-02 7.22 7.30 7.22 1,100 7.29 6.14
11-06-01 7.31 7.32 7.23 1,200 7.24 6.10
11-05-31 7.37 7.37 7.30 11,000 7.30 6.15
11-05-27 7.29 7.45 7.22 7,000 7.35 6.19
Date Open High Low Vol Cls adjCls
11-05-26 7.20 7.35 7.20 2,400 7.35 6.19
11-05-25 7.14 7.20 7.12 1,300 7.20 6.06
11-05-24 7.11 7.20 7.11 3,300 7.20 6.06
11-05-23 7.24 7.24 7.22 1,500 7.22 6.08
11-05-20 7.22 7.25 7.22 300 7.25 6.11
11-05-19 7.18 7.18 7.18 300 7.18 6.05
11-05-18 7.32 7.32 7.10 4,400 7.21 6.07
11-05-17 7.22 7.23 7.22 300 7.22 6.08
11-05-16 7.27 7.29 7.18 1,700 7.18 6.05
Date Open High Low Vol Cls adjCls
11-05-13 7.37 7.39 7.21 3,000 7.39 6.22
11-05-12 7.28 7.37 7.27 2,400 7.37 6.21
11-05-11 7.34 7.40 7.17 6,300 7.40 6.23
11-05-10 7.22 7.40 7.15 6,000 7.39 6.22
11-05-09 7.13 7.20 7.13 2,200 7.19 6.05
11-05-06 7.21 7.27 7.12 6,200 7.20 6.06
11-05-05 7.23 7.23 7.23 0 7.23 6.09
11-05-04 7.28 7.28 7.02 17,900 7.23 6.09
11-05-03 7.18 7.34 7.08 8,200 7.34 6.18
Date Open High Low Vol Cls adjCls
11-05-02 7.31 7.31 7.16 5,700 7.22 6.08
11-04-29 7.25 7.34 7.15 16,000 7.34 6.18
11-04-28 7.21 7.32 7.12 17,000 7.29 6.14
11-04-27 7.30 7.34 7.13 10,000 7.34 6.18
11-04-26 7.26 7.34 7.11 8,900 7.34 6.18
11-04-25 7.28 7.34 7.07 9,700 7.34 6.18
11-04-21 7.43 7.50 7.00 63,500 7.29 6.14
11-04-20 7.42 7.43 7.39 12,700 7.43 6.26
11-04-19 7.45 7.50 7.42 4,100 7.50 6.32
Date Open High Low Vol Cls adjCls
11-04-18 7.55 7.55 7.42 5,400 7.45 6.27
11-04-15 7.59 7.65 7.45 28,700 7.55 6.36
11-04-14 7.43 7.57 7.43 2,500 7.57 6.37
11-04-13 7.50 7.50 7.40 2,900 7.42 6.25
11-04-12 7.49 7.56 7.22 15,600 7.56 6.37
11-04-11 7.56 7.56 7.08 17,500 7.48 6.30
11-04-08 7.56 7.56 7.56 0 7.56 6.37
11-04-07 7.53 7.71 7.05 14,500 7.56 6.37
11-04-06 7.48 7.58 7.47 600 7.50 6.32
Date Open High Low Vol Cls adjCls
11-04-05 7.56 7.59 7.53 3,200 7.53 6.26
11-04-04 7.65 7.65 7.52 4,300 7.54 6.27
11-04-01 7.60 7.63 7.44 7,400 7.63 6.34
11-03-31 7.45 7.54 7.40 43,900 7.50 6.24
11-03-30 7.42 7.44 7.24 21,500 7.44 6.19
11-03-29 7.37 7.44 7.35 5,000 7.44 6.19
11-03-28 7.28 7.40 7.05 12,900 7.40 6.15
11-03-25 7.35 7.48 7.05 11,900 7.37 6.13
11-03-24 7.39 7.39 7.39 0 7.39 6.14
Date Open High Low Vol Cls adjCls
11-03-23 7.39 7.39 7.39 0 7.39 6.14
11-03-22 7.39 7.39 7.39 0 7.39 6.14
11-03-21 7.16 7.39 7.16 4,800 7.39 6.14
11-03-18 7.30 7.30 7.05 16,300 7.16 5.95
11-03-17 7.46 7.46 7.38 900 7.38 6.14
11-03-16 7.33 7.36 7.33 700 7.36 6.12
11-03-15 7.40 7.49 7.35 4,600 7.42 6.17
11-03-14 7.39 7.48 7.39 3,700 7.41 6.16
11-03-11 7.34 7.49 7.31 6,300 7.49 6.23
Date Open High Low Vol Cls adjCls
11-03-10 7.15 7.41 7.15 5,600 7.41 6.16
11-03-09 7.38 7.38 7.26 5,000 7.38 6.14
11-03-08 7.30 7.39 7.08 20,700 7.35 6.11
11-03-07 7.37 7.39 7.28 2,700 7.38 6.14
11-03-04 7.30 7.46 7.13 5,700 7.43 6.18
11-03-03 7.42 7.47 7.30 26,700 7.47 6.21
11-03-02 7.31 7.45 7.02 25,100 7.37 6.13
11-03-01 7.42 7.42 7.30 7,900 7.31 6.08
11-02-28 7.27 7.31 7.20 2,500 7.25 6.03
Date Open High Low Vol Cls adjCls
11-02-25 7.19 7.32 7.19 1,400 7.31 6.08
11-02-24 7.12 7.28 7.12 300 7.28 6.05
11-02-23 7.20 7.45 7.20 3,400 7.38 6.14
11-02-22 7.46 7.46 7.26 11,100 7.40 6.15
11-02-18 7.29 7.41 7.13 20,800 7.30 6.07
11-02-17 7.14 7.32 7.07 250,500 7.32 6.09
11-02-16 7.25 7.25 7.02 24,300 7.19 5.98
11-02-15 7.21 7.25 7.16 7,900 7.21 5.99
11-02-14 7.10 7.29 7.02 44,700 7.26 6.04
Date Open High Low Vol Cls adjCls
11-02-11 7.49 7.49 6.81 155,400 7.37 6.13
11-02-10 7.48 7.48 7.46 1,200 7.46 6.20
11-02-09 7.50 7.52 7.44 5,900 7.48 6.22
11-02-08 7.50 7.54 7.48 13,600 7.54 6.27
11-02-07 7.55 7.55 7.33 31,100 7.47 6.21
11-02-04 7.42 7.54 7.31 19,400 7.54 6.27
11-02-03 7.48 7.49 7.45 6,000 7.47 6.21
11-02-02 7.48 7.48 7.37 7,500 7.48 6.22
11-02-01 7.48 7.48 7.40 12,600 7.46 6.20
Date Open High Low Vol Cls adjCls
11-01-31 7.44 7.46 7.40 2,800 7.44 6.19
11-01-28 7.53 7.53 7.34 7,700 7.46 6.20
11-01-27 7.42 7.50 7.30 11,600 7.50 6.24
11-01-26 7.40 7.49 7.39 31,700 7.48 6.22
11-01-25 7.50 7.50 7.43 14,200 7.50 6.24
11-01-24 7.50 7.51 7.45 11,100 7.50 6.24
11-01-21 7.47 7.60 7.47 23,900 7.49 6.23
11-01-20 7.45 7.62 7.45 32,600 7.62 6.34
11-01-19 7.60 7.60 7.51 11,500 7.56 6.29
Date Open High Low Vol Cls adjCls
11-01-18 7.60 7.66 7.52 29,500 7.59 6.31
11-01-14 7.45 7.64 7.45 22,600 7.64 6.35
11-01-13 7.51 7.59 7.51 10,300 7.54 6.27
11-01-12 7.62 7.64 7.56 12,200 7.59 6.31
11-01-11 7.59 7.63 7.52 11,500 7.63 6.34
11-01-10 7.60 7.60 7.50 39,500 7.58 6.30
11-01-07 7.49 7.58 7.47 70,900 7.56 6.29
11-01-06 7.55 7.60 7.49 13,400 7.49 6.23
11-01-05 7.52 7.59 7.51 16,900 7.58 6.30
Date Open High Low Vol Cls adjCls
11-01-04 7.60 7.60 7.56 16,800 7.58 6.22
11-01-03 7.53 7.60 7.50 12,300 7.56 6.21
10-12-31 7.46 7.58 7.46 70,000 7.58 6.22
10-12-30 7.52 7.55 7.45 33,300 7.45 6.12
10-12-29 7.57 7.57 7.57 2,000 7.57 6.22
10-12-28 7.51 7.65 7.50 33,100 7.50 6.16
10-12-27 7.57 7.65 7.50 8,800 7.59 6.23
10-12-23 7.60 7.61 7.50 7,800 7.56 6.21
10-12-22 7.55 7.68 7.55 18,600 7.64 6.27
Date Open High Low Vol Cls adjCls
10-12-21 7.59 7.67 7.49 21,400 7.60 6.24
10-12-20 7.65 7.78 7.33 23,200 7.72 6.34
10-12-17 7.61 7.82 7.46 28,900 7.65 6.28
10-12-16 7.50 7.69 7.45 10,900 7.69 6.31
10-12-15 7.73 7.73 7.41 231,100 7.50 6.16
10-12-14 7.75 7.75 7.58 36,200 7.64 6.27
10-12-13 7.72 7.75 7.55 15,500 7.70 6.32
10-12-10 7.60 7.75 7.47 17,700 7.68 6.31
10-12-09 7.68 7.74 7.54 34,800 7.60 6.24
Date Open High Low Vol Cls adjCls
10-12-08 7.65 7.70 7.60 25,300 7.65 6.28
10-12-07 7.65 7.70 7.56 30,700 7.69 6.31
10-12-06 7.64 7.70 7.61 13,900 7.70 6.32
10-12-03 7.65 7.68 7.55 43,400 7.60 6.24
10-12-02 7.70 7.70 7.63 14,800 7.70 6.32
10-12-01 7.61 7.69 7.60 15,100 7.69 6.31
10-11-30 7.59 7.63 7.52 45,500 7.63 6.26
10-11-29 7.69 7.69 7.55 19,000 7.55 6.20
10-11-26 7.56 7.65 7.51 7,500 7.65 6.28
Date Open High Low Vol Cls adjCls
10-11-24 7.54 7.72 7.51 40,000 7.51 6.17
10-11-23 7.58 7.58 7.45 5,800 7.54 6.19
10-11-22 7.57 7.60 7.50 8,600 7.52 6.17
10-11-19 7.50 7.60 7.50 4,200 7.55 6.20
10-11-18 7.26 7.50 7.26 21,300 7.50 6.16
10-11-17 7.50 7.50 7.40 20,300 7.40 6.08
10-11-16 7.59 7.60 7.47 19,300 7.50 6.16
10-11-15 7.50 7.60 7.48 17,600 7.50 6.16
10-11-12 7.31 7.55 7.30 30,600 7.55 6.20
Date Open High Low Vol Cls adjCls
10-11-11 7.45 7.45 7.38 10,900 7.38 6.06
10-11-10 7.29 7.50 7.00 29,500 7.45 6.12
10-11-09 7.36 7.46 7.35 17,300 7.35 6.03
10-11-08 7.30 7.40 7.23 24,100 7.40 6.08
10-11-05 7.15 7.25 7.15 20,700 7.20 5.91
10-11-04 7.14 7.15 7.05 24,100 7.15 5.87
10-11-03 7.14 7.14 7.07 11,000 7.07 5.80
10-11-02 7.13 7.14 7.08 13,100 7.14 5.86
10-11-01 7.13 7.13 7.07 24,500 7.13 5.85
Date Open High Low Vol Cls adjCls
10-10-29 7.14 7.14 7.10 29,000 7.10 5.83
10-10-28 7.13 7.13 7.06 8,800 7.13 5.85
10-10-27 7.13 7.14 7.04 27,000 7.13 5.85
10-10-26 7.08 7.12 7.03 9,700 7.12 5.85
10-10-25 7.14 7.15 7.03 15,100 7.07 5.80
10-10-22 7.23 7.25 7.10 13,400 7.10 5.83
10-10-21 7.00 7.25 7.00 23,800 7.10 5.83
10-10-20 6.89 7.10 6.89 35,600 7.06 5.80
10-10-19 6.84 6.90 6.80 10,600 6.90 5.67
Date Open High Low Vol Cls adjCls
10-10-18 6.86 6.89 6.80 8,200 6.89 5.66
10-10-15 6.87 7.00 6.78 39,100 6.80 5.58
10-10-14 6.85 6.90 6.73 12,300 6.81 5.59
10-10-13 6.85 6.85 6.76 7,200 6.76 5.55
10-10-12 6.82 6.90 6.75 26,500 6.76 5.55
10-10-11 6.84 6.87 6.67 12,100 6.75 5.54
10-10-08 6.84 6.90 6.70 24,600 6.80 5.58
10-10-07 6.79 6.95 6.70 19,800 6.84 5.62
10-10-06 6.95 6.95 6.81 15,900 6.86 5.63
Date Open High Low Vol Cls adjCls
10-10-05 7.00 7.00 6.89 17,900 6.92 5.68
10-10-04 6.91 7.00 6.77 15,500 7.00 5.75
10-10-01 6.79 6.98 6.79 46,300 6.85 5.62
10-09-30 6.61 6.94 6.61 68,300 6.90 5.67
10-09-29 6.85 6.85 6.75 26,800 6.75 5.46
10-09-28 6.77 6.85 6.77 18,300 6.80 5.50
10-09-27 6.81 6.85 6.76 31,100 6.85 5.55
10-09-24 6.75 6.81 6.68 26,000 6.81 5.51
10-09-23 6.75 6.75 6.61 12,900 6.65 5.38
Date Open High Low Vol Cls adjCls
10-09-22 6.90 6.90 6.69 35,100 6.69 5.42
10-09-21 6.60 7.00 6.58 32,700 7.00 5.67
10-09-20 6.50 6.82 6.46 48,800 6.82 5.52
10-09-17 6.40 6.50 6.35 21,900 6.50 5.26
10-09-16 6.45 6.45 6.39 16,800 6.40 5.18
10-09-15 6.31 6.45 6.30 15,600 6.40 5.18
10-09-14 6.33 6.50 6.30 9,500 6.40 5.18
10-09-13 6.41 6.50 6.40 16,000 6.40 5.18
10-09-10 6.36 6.50 6.26 11,400 6.44 5.21
Date Open High Low Vol Cls adjCls
10-09-09 6.45 6.50 6.20 21,700 6.40 5.18
10-09-08 6.58 6.58 6.35 8,300 6.45 5.22
10-09-07 6.58 6.60 6.16 31,000 6.56 5.31
10-09-03 6.47 6.66 6.35 17,100 6.66 5.39
10-09-02 6.41 6.48 6.20 9,200 6.40 5.18
10-09-01 6.35 6.45 6.24 30,700 6.44 5.21
10-08-31 6.35 6.40 6.22 13,700 6.40 5.18
10-08-30 6.39 6.50 6.21 19,600 6.25 5.06
10-08-27 6.40 6.50 6.35 6,700 6.40 5.18
Date Open High Low Vol Cls adjCls
10-08-26 6.58 6.60 6.27 16,100 6.40 5.18
10-08-25 6.42 6.50 6.38 7,800 6.45 5.22
10-08-24 6.41 6.55 6.32 23,200 6.45 5.22
10-08-23 6.40 6.54 6.36 13,300 6.54 5.29
10-08-20 6.34 6.48 6.32 12,100 6.48 5.25
10-08-19 6.44 6.44 6.25 12,100 6.28 5.08
10-08-18 6.51 6.60 6.41 12,500 6.50 5.26
10-08-17 6.55 6.59 6.39 8,700 6.59 5.33
10-08-16 6.55 6.55 6.41 8,000 6.55 5.30
Date Open High Low Vol Cls adjCls
10-08-13 6.36 6.56 6.29 20,400 6.55 5.30
10-08-12 6.26 6.37 6.26 9,900 6.36 5.15
10-08-11 6.37 6.45 6.25 22,200 6.39 5.17
10-08-10 6.43 6.50 6.36 50,400 6.48 5.25
10-08-09 6.47 6.55 6.45 18,800 6.50 5.26
10-08-06 6.51 6.58 6.25 27,800 6.54 5.29
10-08-05 6.58 6.65 6.39 69,600 6.58 5.33
10-08-04 6.73 6.73 6.55 10,500 6.72 5.44
10-08-03 6.77 6.83 6.68 13,300 6.79 5.50
Date Open High Low Vol Cls adjCls
10-08-02 6.79 6.90 6.78 10,300 6.87 5.56
10-07-30 6.83 6.85 6.50 18,100 6.71 5.43
10-07-29 6.82 6.85 6.76 17,100 6.83 5.53
10-07-28 6.80 6.85 6.72 13,100 6.72 5.44
10-07-27 6.77 6.90 6.75 11,500 6.85 5.55
10-07-26 6.75 6.80 6.71 6,500 6.80 5.50
10-07-23 6.64 6.73 6.51 13,400 6.73 5.45
10-07-22 6.80 6.83 6.60 17,100 6.77 5.48
10-07-21 6.74 6.78 6.60 20,600 6.77 5.48
Date Open High Low Vol Cls adjCls
10-07-20 6.12 6.75 6.12 23,300 6.75 5.46
10-07-19 6.51 6.51 6.42 4,800 6.50 5.26
10-07-16 6.50 6.74 6.38 9,100 6.68 5.41
10-07-15 6.69 6.75 6.30 14,400 6.67 5.40
10-07-14 6.60 6.68 6.22 11,600 6.59 5.33
10-07-13 6.84 6.84 6.60 10,000 6.69 5.42
10-07-12 6.55 6.70 6.46 8,900 6.58 5.33
10-07-09 6.42 6.49 6.40 1,400 6.48 5.25
10-07-08 6.15 6.55 6.15 19,300 6.55 5.30
Date Open High Low Vol Cls adjCls
10-07-07 6.57 6.65 6.53 3,800 6.55 5.30
10-07-06 7.00 7.00 6.54 15,400 6.70 5.42
10-07-02 6.68 7.00 6.50 13,400 7.00 5.67
10-07-01 6.44 6.72 6.36 16,200 6.72 5.44
10-06-30 6.48 6.80 6.36 29,300 6.45 5.14
10-06-29 6.77 6.83 6.21 24,800 6.21 4.95
10-06-28 6.77 6.91 6.61 12,500 6.91 5.51
10-06-25 6.50 6.79 6.45 34,800 6.69 5.34
10-06-24 6.36 6.49 6.33 5,200 6.43 5.13
Date Open High Low Vol Cls adjCls
10-06-23 6.43 6.49 6.30 8,800 6.45 5.14
10-06-22 6.41 6.48 6.37 3,900 6.41 5.11
10-06-21 6.46 6.53 6.22 6,200 6.42 5.12
10-06-18 6.50 6.50 6.19 21,200 6.41 5.11
10-06-17 6.40 6.67 6.14 7,800 6.67 5.32
10-06-16 6.43 6.51 6.35 7,700 6.51 5.19
10-06-15 6.41 6.48 6.23 29,900 6.45 5.14
10-06-14 6.47 6.50 6.16 22,200 6.32 5.04
10-06-11 6.29 6.50 6.18 13,100 6.50 5.18
Date Open High Low Vol Cls adjCls
10-06-10 6.05 6.45 5.85 25,400 6.40 5.10
10-06-09 6.05 6.11 6.03 12,600 6.08 4.85
10-06-08 6.00 6.05 5.85 55,800 6.05 4.83
10-06-07 6.08 6.08 5.85 47,500 5.99 4.78
10-06-04 6.10 6.50 5.50 89,300 5.86 4.67
10-06-03 6.30 6.30 6.04 7,400 6.30 5.02
10-06-02 6.43 6.74 6.40 1,200 6.48 5.17
10-06-01 6.69 6.69 6.49 300 6.49 5.18
10-05-28 6.39 6.70 5.99 2,000 6.70 5.34
Date Open High Low Vol Cls adjCls
10-05-27 6.19 6.57 6.19 4,200 6.46 5.15
10-05-26 6.49 6.52 6.15 7,700 6.27 5.00
10-05-25 6.17 6.58 6.17 3,700 6.52 5.20
10-05-24 6.50 6.58 6.38 4,000 6.54 5.22
10-05-21 6.28 6.65 5.76 26,500 6.65 5.30
10-05-20 6.35 6.58 5.92 11,200 6.58 5.25
10-05-19 6.37 6.50 6.35 500 6.35 5.06
10-05-18 6.73 6.73 6.25 6,000 6.32 5.04
10-05-17 6.75 6.75 6.34 8,100 6.73 5.37
Date Open High Low Vol Cls adjCls
10-05-14 6.77 6.77 6.59 4,700 6.67 5.32
10-05-13 6.73 6.73 6.63 2,000 6.63 5.29
10-05-12 6.70 6.70 6.65 3,000 6.66 5.31
10-05-11 6.60 6.74 6.56 6,100 6.69 5.34
10-05-10 6.99 6.99 6.66 2,500 6.66 5.31
10-05-07 6.92 7.00 6.65 11,500 6.99 5.58
10-05-06 7.07 7.07 6.68 3,100 7.03 5.61
10-05-05 7.00 7.07 6.98 2,800 7.02 5.60
10-05-04 6.97 7.07 6.63 8,900 7.07 5.64
Date Open High Low Vol Cls adjCls
10-05-03 6.98 7.22 6.80 13,300 7.01 5.59
10-04-30 7.08 7.13 6.57 13,200 7.03 5.61
10-04-29 6.90 7.10 6.87 16,400 7.07 5.64
10-04-28 7.31 7.31 6.76 21,300 6.90 5.50
10-04-27 7.75 7.75 6.90 41,100 7.24 5.77
10-04-26 7.82 7.90 7.78 8,000 7.90 6.30
10-04-23 7.99 7.99 7.65 11,600 7.85 6.26
10-04-22 7.99 8.00 7.93 2,000 7.93 6.32
10-04-21 7.80 8.00 7.80 7,200 8.00 6.38
Date Open High Low Vol Cls adjCls
10-04-20 7.74 8.00 7.48 33,800 8.00 6.38
10-04-19 7.59 7.75 7.55 8,900 7.74 6.17
10-04-16 7.48 7.75 7.14 21,400 7.75 6.18
10-04-15 7.00 7.50 7.00 27,100 7.50 5.98
10-04-14 6.95 7.00 6.86 13,200 7.00 5.58
10-04-13 6.89 6.91 6.83 5,500 6.91 5.51
10-04-12 6.90 6.95 6.51 31,300 6.95 5.54
10-04-09 6.73 7.00 6.72 19,700 6.96 5.55
10-04-08 6.91 6.93 6.57 29,700 6.71 5.35
Date Open High Low Vol Cls adjCls
10-04-07 6.86 6.99 6.84 21,000 6.96 5.55
10-04-06 6.80 6.86 6.62 12,000 6.86 5.47
10-04-05 6.78 6.80 6.60 13,200 6.80 5.42
10-04-01 6.77 6.80 6.43 3,600 6.80 5.42
10-03-31 6.57 6.70 6.50 122,100 6.70 5.34
10-03-30 6.83 6.83 6.51 24,800 6.57 5.16
10-03-29 6.64 7.05 6.64 30,600 6.85 5.38
10-03-26 6.39 6.85 6.39 23,900 6.62 5.20
10-03-25 6.62 6.70 6.25 31,900 6.25 4.91
Date Open High Low Vol Cls adjCls
10-03-24 6.76 6.76 6.48 28,500 6.67 5.24
10-03-23 6.80 6.85 6.57 18,000 6.79 5.34
10-03-22 6.80 6.80 6.54 23,600 6.80 5.35
10-03-19 6.80 6.80 6.69 10,700 6.80 5.35
10-03-18 6.80 6.80 6.75 2,000 6.80 5.35
10-03-17 6.80 6.80 6.77 3,800 6.77 5.32
10-03-16 6.80 6.80 6.73 4,100 6.76 5.31
10-03-15 6.74 6.80 6.62 1,800 6.80 5.35
10-03-12 6.79 6.81 6.50 11,200 6.75 5.31
Date Open High Low Vol Cls adjCls
10-03-11 6.70 6.81 6.37 9,100 6.81 5.35
10-03-10 6.39 6.70 6.21 15,600 6.70 5.27
10-03-09 6.20 6.50 6.19 11,200 6.50 5.11
10-03-08 6.33 6.33 6.28 600 6.28 4.94
10-03-05 6.30 6.30 6.25 12,300 6.25 4.91
10-03-04 6.30 6.30 6.25 11,600 6.28 4.94
10-03-03 6.37 6.37 6.25 600 6.25 4.91
10-03-02 6.50 6.50 6.21 4,500 6.35 4.99
10-03-01 6.51 6.60 6.42 5,300 6.60 5.19
Date Open High Low Vol Cls adjCls
10-02-26 6.35 6.40 6.18 6,800 6.40 5.03
10-02-25 6.40 6.40 6.10 13,800 6.40 5.03
10-02-24 6.44 6.45 6.40 2,600 6.45 5.07
10-02-23 6.45 6.45 6.18 10,100 6.40 5.03
10-02-22 6.31 6.40 6.30 14,400 6.40 5.03
10-02-19 6.22 6.30 6.22 6,700 6.30 4.95
10-02-18 6.16 6.22 6.10 72,700 6.22 4.89
10-02-17 6.15 6.25 6.15 11,700 6.25 4.91
10-02-16 6.28 6.28 6.15 12,300 6.22 4.89
Date Open High Low Vol Cls adjCls
10-02-12 6.30 6.35 6.15 16,300 6.17 4.85
10-02-11 6.30 6.30 6.25 4,200 6.30 4.95
10-02-10 6.32 6.36 6.21 10,600 6.30 4.95
10-02-09 6.50 6.50 6.33 5,700 6.40 5.03
10-02-08 6.30 6.40 6.18 18,400 6.38 5.01
10-02-05 6.35 6.45 6.32 11,200 6.33 4.98
10-02-04 6.45 6.50 6.30 16,500 6.50 5.11
10-02-03 6.50 6.50 6.44 1,000 6.45 5.07
10-02-02 6.58 6.61 6.58 4,700 6.60 5.19
Date Open High Low Vol Cls adjCls
10-02-01 6.71 6.75 6.58 8,400 6.72 5.28
10-01-29 6.75 6.80 6.72 4,500 6.78 5.33
10-01-28 6.80 6.83 6.67 3,000 6.83 5.37
10-01-27 6.61 6.80 6.60 15,500 6.80 5.35
10-01-26 6.60 6.85 6.60 12,500 6.82 5.36
10-01-25 6.43 6.82 6.43 6,900 6.61 5.20
10-01-22 6.69 6.69 6.51 2,100 6.51 5.12
10-01-21 6.85 6.85 6.63 7,400 6.63 5.21
10-01-20 6.60 6.85 6.51 9,700 6.85 5.38
Date Open High Low Vol Cls adjCls
10-01-19 6.80 6.80 6.33 14,000 6.79 5.34
10-01-15 6.85 6.85 6.44 17,500 6.57 5.16
10-01-14 6.67 6.85 6.66 7,500 6.84 5.38
10-01-13 6.85 6.85 6.15 14,500 6.85 5.38
10-01-12 6.85 6.85 6.76 6,800 6.84 5.38
10-01-11 6.63 6.85 6.63 2,700 6.85 5.38
10-01-08 6.84 6.84 6.57 6,600 6.82 5.36
10-01-07 6.84 6.84 6.70 3,900 6.81 5.35
10-01-06 6.45 6.77 6.45 39,000 6.65 5.23
Date Open High Low Vol Cls adjCls
10-01-05 6.25 6.49 6.25 8,600 6.44 5.06
10-01-04 6.50 6.50 6.32 14,900 6.47 5.09
09-12-31 6.48 6.70 6.30 21,600 6.70 5.19
09-12-30 6.45 6.47 6.30 16,600 6.42 4.97
09-12-29 6.40 6.50 6.30 10,700 6.45 5.00
09-12-28 6.35 6.48 6.27 6,600 6.47 5.01
09-12-24 6.21 6.35 6.21 7,100 6.32 4.90
09-12-23 6.07 6.35 5.92 28,700 6.28 4.87
09-12-22 6.31 6.35 6.06 35,700 6.09 4.72
Date Open High Low Vol Cls adjCls
09-12-21 6.23 6.42 6.21 22,800 6.35 4.92
09-12-18 6.41 6.45 6.20 3,400 6.41 4.97
09-12-17 6.41 6.44 6.31 4,800 6.39 4.95
09-12-16 6.30 6.42 6.17 13,200 6.39 4.95
09-12-15 6.38 6.41 6.32 4,000 6.32 4.90
09-12-14 6.26 6.41 6.15 29,300 6.39 4.95
09-12-11 6.70 6.70 5.86 177,400 6.30 4.88
09-12-10 6.85 6.85 6.85 300 6.85 5.31
09-12-09 6.77 6.85 6.77 2,300 6.85 5.31
Date Open High Low Vol Cls adjCls
09-12-08 6.90 6.90 6.77 800 6.77 5.25
09-12-07 7.00 7.00 6.85 7,000 6.90 5.35
09-12-04 7.00 7.00 6.89 2,900 7.00 5.42
09-12-03 6.98 6.99 6.70 17,600 6.99 5.42
09-12-02 6.70 7.00 6.70 10,100 7.00 5.42
09-12-01 6.99 7.00 6.60 26,800 6.81 5.28
09-11-30 7.00 7.00 7.00 0 7.00 5.42
09-11-27 6.70 7.00 6.70 2,200 7.00 5.42
09-11-25 6.95 7.00 6.94 3,600 6.94 5.38
Date Open High Low Vol Cls adjCls
09-11-24 6.82 6.99 6.75 9,100 6.99 5.42
09-11-23 6.95 7.00 6.90 8,300 7.00 5.42
09-11-20 6.95 6.98 6.91 1,800 6.98 5.41
09-11-19 6.97 7.00 6.90 6,100 6.98 5.41
09-11-18 6.97 7.03 6.97 1,400 6.98 5.41
09-11-17 7.05 7.08 6.97 8,800 7.06 5.47
09-11-16 7.10 7.10 7.05 15,000 7.10 5.50
09-11-13 7.01 7.10 6.97 6,600 7.10 5.50
09-11-12 7.00 7.18 7.00 3,500 7.18 5.56
Date Open High Low Vol Cls adjCls
09-11-11 7.06 7.11 7.06 5,100 7.09 5.49
09-11-10 6.98 7.05 6.97 7,900 7.02 5.44
09-11-09 7.11 7.19 6.97 11,500 7.18 5.56
09-11-06 7.18 7.18 7.11 1,500 7.11 5.51
09-11-05 7.17 7.24 7.13 7,700 7.24 5.61
09-11-04 7.05 7.14 7.00 6,200 7.13 5.52
09-11-03 7.21 7.21 7.06 19,800 7.08 5.49
09-11-02 7.26 7.26 7.20 3,400 7.22 5.59
09-10-30 7.34 7.34 7.30 2,100 7.31 5.66
Date Open High Low Vol Cls adjCls
09-10-29 7.46 7.87 7.46 4,400 7.78 6.03
09-10-28 7.32 7.48 7.20 2,900 7.37 5.71
09-10-27 7.46 7.63 7.00 9,500 7.63 5.91
09-10-26 7.64 7.76 7.62 4,800 7.76 6.01
09-10-23 7.88 7.89 7.75 5,600 7.89 6.11
09-10-22 7.63 7.63 7.63 100 7.63 5.91
09-10-21 7.97 8.00 7.72 1,700 7.95 6.16
09-10-20 8.38 8.38 7.62 800 7.62 5.90
09-10-19 7.66 8.11 7.62 3,200 7.97 6.18
Date Open High Low Vol Cls adjCls
09-10-16 7.74 8.25 7.70 27,000 8.01 6.21
09-10-15 7.68 7.74 7.64 23,400 7.70 5.97
09-10-14 7.52 7.61 7.51 4,700 7.57 5.87
09-10-13 7.70 7.70 7.60 900 7.60 5.89
09-10-12 7.76 7.76 7.45 18,700 7.70 5.97
09-10-09 7.45 7.72 7.45 6,500 7.69 5.96
09-10-08 7.63 7.73 7.49 6,700 7.73 5.99
09-10-07 7.44 7.73 7.44 700 7.66 5.94
09-10-06 7.44 7.73 7.41 6,700 7.73 5.99
Date Open High Low Vol Cls adjCls
09-10-05 7.61 7.71 7.42 3,300 7.71 5.97
09-10-02 7.63 7.63 7.54 24,300 7.61 5.90
09-10-01 7.43 7.71 7.40 6,000 7.71 5.97
09-09-30 7.66 7.80 7.50 13,700 7.57 5.79
09-09-29 7.71 7.95 7.50 34,900 7.52 5.75
09-09-28 8.05 8.19 7.50 18,800 8.19 6.27
09-09-25 8.10 8.10 7.80 25,500 7.93 6.07
09-09-24 8.00 8.20 8.00 4,700 8.10 6.20
09-09-23 8.11 8.11 8.04 1,300 8.07 6.17
Date Open High Low Vol Cls adjCls
09-09-22 8.20 8.28 7.95 9,200 8.12 6.21
09-09-21 8.16 8.22 8.15 5,900 8.22 6.29
09-09-18 7.90 8.19 7.90 4,100 8.19 6.27
09-09-17 8.18 8.20 7.88 2,700 8.20 6.27
09-09-16 7.85 8.14 7.85 6,800 8.14 6.23
09-09-15 8.20 8.20 8.00 6,600 8.02 6.14
09-09-14 8.12 8.24 8.00 10,000 8.24 6.30
09-09-11 8.10 8.14 8.03 4,400 8.14 6.23
09-09-10 8.07 8.47 8.00 10,500 8.47 6.48
Date Open High Low Vol Cls adjCls
09-09-09 7.70 8.25 7.69 18,100 8.25 6.31
09-09-08 8.00 8.01 7.50 60,500 7.74 5.92
09-09-04 7.90 8.05 7.90 5,000 8.00 6.12
09-09-03 8.01 8.01 7.85 2,900 7.93 6.07
09-09-02 7.82 7.82 7.82 1,200 7.82 5.98
09-09-01 8.33 8.33 7.70 5,800 8.04 6.15
09-08-31 8.63 8.64 8.40 2,800 8.45 6.47
09-08-28 8.36 8.64 8.33 2,400 8.64 6.61
09-08-27 8.40 8.65 8.40 4,400 8.55 6.54
Date Open High Low Vol Cls adjCls
09-08-26 8.50 8.64 8.39 6,800 8.64 6.61
09-08-25 8.30 8.59 8.10 5,000 8.50 6.50
09-08-24 8.33 8.41 8.25 2,100 8.36 6.40
09-08-21 8.21 8.95 8.03 7,000 8.92 6.83
09-08-20 8.08 8.40 8.03 8,200 8.40 6.43
09-08-19 8.03 8.46 8.03 4,600 8.05 6.16
09-08-18 7.87 8.04 7.87 4,200 8.01 6.13
09-08-17 8.01 8.14 8.00 3,200 8.00 6.12
09-08-14 8.00 8.49 8.00 8,800 8.49 6.50
Date Open High Low Vol Cls adjCls
09-08-13 8.00 8.21 8.00 700 8.04 6.15
09-08-12 7.69 8.14 7.60 18,300 8.00 6.12
09-08-11 7.53 7.70 7.53 1,400 7.70 5.89
09-08-10 7.59 7.70 7.35 4,000 7.70 5.89
09-08-07 7.68 7.70 7.57 5,100 7.70 5.89
09-08-06 7.34 7.70 7.34 2,800 7.70 5.89
09-08-05 7.70 7.70 7.68 7,900 7.69 5.88
09-08-04 7.75 7.90 7.73 15,800 7.90 6.04
09-08-03 7.17 8.21 7.17 14,000 8.04 6.15
Date Open High Low Vol Cls adjCls
09-07-31 7.20 7.74 7.20 26,100 7.74 5.92
09-07-30 7.20 7.20 6.92 18,100 7.20 5.51
09-07-29 6.73 7.20 6.57 5,600 7.20 5.51
09-07-28 6.90 7.00 6.84 10,600 6.99 5.35
09-07-27 6.77 7.20 6.74 7,700 7.20 5.51
09-07-24 6.57 6.99 6.56 2,700 6.99 5.35
09-07-23 6.97 6.97 6.74 21,100 6.97 5.33
09-07-22 6.96 6.99 6.44 23,700 6.98 5.34
09-07-21 6.51 6.97 6.51 1,600 6.97 5.33
Date Open High Low Vol Cls adjCls
09-07-20 6.60 6.93 6.23 10,100 6.93 5.30
09-07-17 6.81 6.81 6.63 1,500 6.63 5.07
09-07-16 6.95 6.98 6.71 37,500 6.75 5.16
09-07-15 6.75 6.75 6.47 24,600 6.72 5.14
09-07-14 6.52 6.76 6.33 16,800 6.76 5.17
09-07-13 6.30 6.60 6.30 3,400 6.57 5.03
09-07-10 6.03 6.59 6.03 16,300 6.30 4.82
09-07-09 6.17 6.56 6.17 2,000 6.20 4.74
09-07-08 6.24 6.31 6.17 3,700 6.17 4.72
Date Open High Low Vol Cls adjCls
09-07-07 6.73 6.73 5.70 30,400 6.24 4.77
09-07-06 6.47 6.83 6.00 20,500 6.83 5.23
09-07-02 6.33 6.73 6.22 18,500 6.73 5.15
09-07-01 6.87 6.99 5.90 16,900 6.15 4.71
09-06-30 6.78 6.89 6.60 19,000 6.60 5.05
09-06-29 6.83 6.85 6.80 25,200 6.80 5.13
09-06-26 6.73 6.87 6.73 6,900 6.85 5.17
09-06-25 6.92 6.92 6.71 3,700 6.72 5.07
09-06-24 6.75 6.79 6.71 14,100 6.71 5.06
Date Open High Low Vol Cls adjCls
09-06-23 6.75 6.75 6.71 11,600 6.71 5.06
09-06-22 6.80 6.85 6.73 6,300 6.85 5.17
09-06-19 6.73 6.83 6.73 9,000 6.83 5.15
09-06-18 6.87 7.00 6.75 1,600 7.00 5.28
09-06-17 6.91 6.91 6.83 700 6.83 5.15
09-06-16 7.00 7.00 6.71 11,400 7.00 5.28
09-06-15 7.03 7.11 6.99 1,400 6.99 5.27
09-06-12 7.05 7.19 7.01 3,800 7.18 5.42
09-06-11 7.00 7.21 6.90 7,500 7.21 5.44
Date Open High Low Vol Cls adjCls
09-06-10 7.05 7.27 6.78 5,000 7.27 5.49
09-06-09 7.06 7.06 6.90 6,600 6.95 5.24
09-06-08 7.04 7.24 7.00 6,700 7.10 5.36
09-06-05 7.08 7.25 7.04 1,600 7.04 5.31
09-06-04 6.95 7.29 6.95 2,600 7.08 5.34
09-06-03 6.78 6.89 6.78 1,800 6.81 5.14
09-06-02 7.05 7.35 6.92 6,200 7.00 5.28
09-06-01 6.40 7.28 6.40 33,000 7.20 5.43
09-05-29 7.05 7.19 6.50 11,700 6.50 4.90
Date Open High Low Vol Cls adjCls
09-05-28 7.00 7.20 6.72 30,200 7.20 5.43
09-05-27 7.14 7.14 7.01 4,700 7.02 5.30
09-05-26 6.79 7.15 6.79 23,700 7.00 5.28
09-05-22 6.66 6.74 6.60 2,400 6.74 5.09
09-05-21 6.68 6.68 6.68 300 6.68 5.04
09-05-20 6.74 6.85 6.73 4,600 6.75 5.09
09-05-19 6.54 6.75 6.54 14,600 6.71 5.06
09-05-18 6.77 6.79 6.60 27,900 6.75 5.09
09-05-15 6.54 6.80 6.50 2,000 6.80 5.13
Date Open High Low Vol Cls adjCls
09-05-14 6.82 6.82 6.67 9,600 6.75 5.09
09-05-13 6.90 6.96 6.90 2,900 6.90 5.21
09-05-12 6.89 6.98 6.71 18,700 6.96 5.25
09-05-11 6.77 7.00 6.77 8,000 7.00 5.28
09-05-08 6.92 7.02 6.80 27,600 6.95 5.24
09-05-07 6.97 6.98 6.82 9,700 6.82 5.15
09-05-06 6.96 7.00 6.95 10,600 7.00 5.28
09-05-05 6.99 7.00 6.93 6,100 7.00 5.28
09-05-04 7.03 7.03 6.64 16,300 7.00 5.28
Date Open High Low Vol Cls adjCls
09-05-01 6.87 6.93 6.85 3,400 6.85 5.17
09-04-30 6.98 7.00 6.90 11,400 7.00 5.28
09-04-29 7.00 7.02 6.71 14,600 6.85 5.17
09-04-28 6.89 7.04 6.88 13,500 6.92 5.22
09-04-27 6.84 6.92 6.84 3,300 6.89 5.20
09-04-24 6.96 7.01 6.96 1,500 7.00 5.28
09-04-23 7.00 7.13 6.80 12,800 7.04 5.31
09-04-22 7.27 7.27 6.51 11,600 7.00 5.28
09-04-21 6.50 7.27 6.50 33,200 7.20 5.43
Date Open High Low Vol Cls adjCls
09-04-20 6.60 6.84 6.39 15,300 6.50 4.90
09-04-17 6.65 7.27 6.65 15,800 7.27 5.49
09-04-16 6.52 6.73 6.52 10,100 6.71 5.06
09-04-15 6.48 6.69 6.17 14,500 6.69 5.05
09-04-14 5.88 6.25 5.81 13,700 6.20 4.68
09-04-13 5.48 6.05 5.34 107,100 5.80 4.38
09-04-09 5.30 5.30 5.13 14,500 5.20 3.92
09-04-08 4.81 5.15 4.81 2,500 5.11 3.86
09-04-07 4.90 5.09 4.83 11,200 5.08 3.83
Date Open High Low Vol Cls adjCls
09-04-06 4.99 5.10 4.92 18,400 5.10 3.85
09-04-03 5.03 5.08 5.03 3,700 5.07 3.83
09-04-02 5.20 5.20 5.05 10,400 5.07 3.83
09-04-01 4.90 5.19 4.79 60,300 5.19 3.84
09-03-31 4.44 5.09 4.31 181,000 5.00 3.70
09-03-30 5.10 5.11 3.93 71,800 4.09 3.03
09-03-27 5.10 5.13 4.80 30,500 4.95 3.67
09-03-26 5.49 5.49 5.35 3,300 5.37 3.98
09-03-25 5.00 5.39 4.99 18,200 5.30 3.93
Date Open High Low Vol Cls adjCls
09-03-24 5.35 5.35 4.95 12,900 4.99 3.70
09-03-23 5.40 5.50 5.34 15,100 5.49 4.07
09-03-20 5.25 5.33 5.15 12,500 5.33 3.95
09-03-19 5.23 5.68 5.23 5,500 5.26 3.90
09-03-18 5.35 5.50 5.00 20,400 5.30 3.93
09-03-17 5.31 5.48 5.31 600 5.48 4.06
09-03-16 5.70 5.71 5.52 11,400 5.53 4.10
09-03-13 5.56 5.92 5.29 9,400 5.68 4.21
09-03-12 5.57 5.57 4.92 12,000 5.54 4.10
Date Open High Low Vol Cls adjCls
09-03-11 5.15 5.55 5.15 6,100 5.55 4.11
09-03-10 4.95 5.14 4.89 13,800 4.95 3.67
09-03-09 4.88 5.04 4.85 8,400 4.86 3.60
09-03-06 4.83 5.21 4.83 10,700 5.10 3.78
09-03-05 5.26 5.26 4.65 13,000 4.83 3.58
09-03-04 5.50 5.50 5.28 26,700 5.33 3.95
09-03-03 5.33 5.50 5.30 5,600 5.50 4.07
09-03-02 5.50 5.50 5.35 22,900 5.45 4.04
09-02-27 5.50 5.50 5.40 10,700 5.45 4.04
Date Open High Low Vol Cls adjCls
09-02-26 5.71 5.73 5.40 25,900 5.53 4.10
09-02-25 5.50 5.93 5.40 56,600 5.60 4.15
09-02-24 5.75 5.80 5.45 9,300 5.45 4.04
09-02-23 5.93 6.82 5.75 5,900 5.92 4.38
09-02-20 6.33 6.33 5.81 39,200 5.81 4.30
09-02-19 6.50 6.50 6.30 9,300 6.30 4.67
09-02-18 6.69 6.92 6.50 2,400 6.50 4.81
09-02-17 6.45 6.54 6.44 1,500 6.54 4.84
09-02-13 6.50 6.67 6.37 9,300 6.50 4.81
Date Open High Low Vol Cls adjCls
09-02-12 6.72 6.72 6.70 2,500 6.70 4.96
09-02-11 6.88 6.90 6.88 200 6.90 5.11
09-02-10 6.74 6.91 6.74 800 6.91 5.12
09-02-09 6.51 6.65 6.50 15,900 6.64 4.92
09-02-06 6.90 6.90 6.53 2,300 6.78 5.02
09-02-05 6.59 6.73 6.50 11,100 6.60 4.89
09-02-04 6.66 6.66 6.66 1,100 6.66 4.93
09-02-03 6.72 6.72 6.66 1,600 6.66 4.93
09-02-02 6.73 6.92 6.73 1,200 6.92 5.13
Date Open High Low Vol Cls adjCls
09-01-30 6.81 7.16 6.70 15,200 7.15 5.30
09-01-29 7.06 7.15 6.55 5,900 6.55 4.85
09-01-28 7.15 7.15 7.00 10,200 7.13 5.28
09-01-27 6.50 7.35 6.50 34,300 7.07 5.24
09-01-26 6.63 6.69 6.50 12,200 6.50 4.81
09-01-23 6.65 6.65 6.65 0 6.65 4.93
09-01-22 6.57 6.75 6.57 2,300 6.65 4.93
09-01-21 6.84 6.84 6.50 14,500 6.52 4.83
09-01-20 7.49 7.53 7.00 8,700 7.32 5.42
Date Open High Low Vol Cls adjCls
09-01-16 7.40 7.52 7.32 14,600 7.52 5.57
09-01-15 7.38 7.49 6.96 20,800 7.40 5.48
09-01-14 7.47 7.49 6.92 11,700 7.04 5.21
09-01-13 7.49 7.49 7.15 9,200 7.24 5.36
09-01-12 7.11 7.38 6.86 19,200 7.16 5.30
09-01-09 6.93 6.99 6.80 8,100 6.85 5.07
09-01-08 6.51 6.80 6.51 3,500 6.80 5.04
09-01-07 6.75 6.75 6.75 100 6.75 5.00
09-01-06 7.00 7.50 6.53 37,400 6.75 5.00
Date Open High Low Vol Cls adjCls
09-01-05 6.49 7.25 6.25 9,900 7.25 5.37
09-01-02 6.50 6.50 6.10 101,500 6.23 4.61
08-12-31 5.80 6.69 5.80 19,500 6.69 4.88
08-12-30 6.27 6.74 5.91 19,200 5.97 4.36
08-12-29 6.23 6.38 5.82 13,900 6.08 4.44
08-12-26 5.69 6.48 5.69 17,900 6.47 4.72
08-12-24 5.50 5.70 5.50 1,500 5.70 4.16
08-12-23 5.66 5.75 5.37 25,200 5.40 3.94
08-12-22 5.99 5.99 5.60 17,700 5.77 4.21
Date Open High Low Vol Cls adjCls
08-12-19 5.90 5.94 5.75 3,800 5.75 4.20
08-12-18 5.70 6.10 5.67 4,300 5.90 4.31
08-12-17 6.05 6.20 5.55 19,900 5.90 4.31
08-12-16 5.80 6.20 5.75 29,000 5.98 4.37
08-12-15 6.03 6.12 5.84 5,200 5.88 4.29
08-12-12 6.01 6.24 6.00 6,400 6.24 4.56
08-12-11 6.02 6.31 5.99 16,500 6.31 4.61
08-12-10 6.39 6.40 6.00 10,600 6.00 4.38
08-12-09 5.95 6.98 5.95 16,200 6.13 4.48
Date Open High Low Vol Cls adjCls
08-12-08 6.98 6.98 5.96 13,800 6.09 4.45
08-12-05 5.95 6.97 5.60 26,600 6.75 4.93
08-12-04 6.00 6.30 5.11 20,500 5.65 4.13
08-12-03 5.76 5.99 5.76 4,400 5.82 4.25
08-12-02 5.64 6.24 5.64 10,600 5.90 4.31
08-12-01 7.00 7.00 6.09 29,300 6.09 4.45
08-11-28 6.99 7.00 6.26 2,100 7.00 5.11
08-11-26 6.42 6.98 5.85 44,200 6.98 5.10
08-11-25 6.79 6.79 6.31 8,600 6.60 4.82
Date Open High Low Vol Cls adjCls
08-11-24 6.54 6.91 6.36 23,200 6.90 5.04
08-11-21 6.80 6.86 6.55 18,100 6.55 4.78
08-11-20 6.90 6.92 6.80 9,200 6.80 4.97
08-11-19 7.10 7.10 6.91 4,400 6.91 5.05
08-11-18 7.25 7.47 7.05 8,000 7.20 5.26
08-11-17 7.29 7.29 7.25 2,700 7.25 5.29
08-11-14 7.44 7.44 7.28 2,000 7.28 5.32
08-11-13 7.45 7.55 7.44 10,000 7.44 5.43
08-11-12 7.50 7.50 7.44 3,800 7.44 5.43
Date Open High Low Vol Cls adjCls
08-11-11 7.50 7.50 7.45 3,200 7.45 5.44
08-11-10 7.36 7.47 7.36 3,200 7.45 5.44
08-11-07 7.56 7.57 7.25 34,700 7.44 5.43
08-11-06 7.41 7.59 7.40 15,400 7.48 5.46
08-11-05 7.79 7.79 7.70 700 7.70 5.62
08-11-04 7.90 8.06 7.90 10,200 8.00 5.84
08-11-03 8.00 8.00 7.55 3,700 7.70 5.62
08-10-31 7.75 8.00 7.75 3,600 8.00 5.84
08-10-30 7.70 7.70 7.26 24,100 7.41 5.41
Date Open High Low Vol Cls adjCls
08-10-29 7.45 8.01 7.45 17,400 7.62 5.56
08-10-28 8.01 8.01 7.33 37,800 7.56 5.52
08-10-27 7.70 8.02 7.70 22,100 7.75 5.66
08-10-24 8.00 8.00 7.60 3,800 7.80 5.70
08-10-23 8.25 8.63 8.25 18,800 8.51 6.21
08-10-22 8.72 8.72 7.57 5,000 8.01 5.85
08-10-21 8.99 9.00 8.73 6,800 8.89 6.49
08-10-20 8.98 8.98 8.72 2,000 8.75 6.39
08-10-17 9.00 9.00 9.00 3,600 9.00 6.57
Date Open High Low Vol Cls adjCls
08-10-16 9.73 9.73 8.83 5,000 9.00 6.57
08-10-15 9.25 9.25 9.00 4,700 9.00 6.57
08-10-14 8.69 9.39 7.85 20,300 9.08 6.63
08-10-13 8.53 8.53 8.20 17,100 8.45 6.17
08-10-10 6.57 7.51 6.55 22,600 7.51 5.48
08-10-09 7.90 8.21 7.05 17,900 7.17 5.24
08-10-08 7.91 8.01 7.80 6,800 7.85 5.73
08-10-07 8.15 8.15 7.90 34,800 8.06 5.89
08-10-06 8.42 8.42 7.91 7,200 8.00 5.84
Date Open High Low Vol Cls adjCls
08-10-03 8.18 8.58 8.10 14,900 8.22 6.00
08-10-02 8.96 8.96 8.10 4,400 8.15 5.95
08-10-01 8.74 8.74 7.90 20,400 8.66 6.32
08-09-30 8.00 8.75 8.00 23,600 8.75 6.32
08-09-29 8.85 8.85 8.00 12,000 8.00 5.78
08-09-26 9.28 9.35 8.65 14,600 8.70 6.28
08-09-25 8.92 9.05 8.74 4,200 9.04 6.53
08-09-24 9.01 9.37 8.78 3,600 9.05 6.54
08-09-23 9.43 9.43 8.91 5,000 9.19 6.64
Date Open High Low Vol Cls adjCls
08-09-22 9.50 9.50 8.64 9,200 8.90 6.43
08-09-19 11.00 11.50 9.16 39,400 9.91 7.16
08-09-18 8.55 9.28 8.50 21,100 9.10 6.57
08-09-17 9.06 9.07 8.45 37,700 8.49 6.13
08-09-16 9.30 9.30 8.87 19,800 9.01 6.51
08-09-15 9.80 9.80 9.17 5,700 9.36 6.76
08-09-12 9.09 9.87 9.09 12,400 9.87 7.13
08-09-11 9.07 9.30 9.05 11,600 9.30 6.72
08-09-10 9.52 9.52 9.10 68,300 9.21 6.65
Date Open High Low Vol Cls adjCls
08-09-09 9.81 10.14 9.75 10,000 9.89 7.14
08-09-08 10.14 10.19 9.80 22,700 9.90 7.15
08-09-05 9.91 9.96 9.69 10,200 9.84 7.11
08-09-04 10.24 10.25 10.07 6,300 10.07 7.27
08-09-03 9.88 10.24 9.88 5,100 10.24 7.40
08-09-02 10.39 10.41 10.15 8,800 10.25 7.40
08-08-29 9.86 9.89 9.70 14,200 9.70 7.01
08-08-28 10.00 10.46 9.51 36,900 10.05 7.26
08-08-27 10.00 10.17 10.00 15,900 10.16 7.34
Date Open High Low Vol Cls adjCls
08-08-26 10.08 10.28 9.80 19,500 10.01 7.23
08-08-25 10.15 10.18 9.91 17,300 10.00 7.22
08-08-22 10.19 10.20 10.15 4,000 10.18 7.35
08-08-21 10.48 10.50 10.05 10,000 10.05 7.26
08-08-20 10.21 10.21 10.20 700 10.20 7.37
08-08-19 10.25 10.26 10.12 13,000 10.20 7.37
08-08-18 10.12 10.43 10.06 18,300 10.20 7.37
08-08-15 10.24 10.45 10.00 7,700 10.43 7.53
08-08-14 10.27 10.50 10.27 2,300 10.40 7.51
Date Open High Low Vol Cls adjCls
08-08-13 10.25 10.46 10.25 2,500 10.43 7.53
08-08-12 10.42 10.42 10.34 700 10.39 7.50
08-08-11 10.39 10.50 10.26 26,700 10.44 7.54
08-08-08 10.00 10.22 9.99 18,800 10.13 7.32
08-08-07 10.19 10.42 9.99 16,800 10.18 7.35
08-08-06 10.00 10.20 9.99 15,300 10.20 7.37
08-08-05 10.62 10.62 10.14 14,300 10.21 7.37
08-08-04 10.20 10.20 9.99 18,500 9.99 7.21
08-08-01 10.50 10.50 10.10 11,400 10.12 7.31
Date Open High Low Vol Cls adjCls
08-07-31 10.80 10.85 9.99 28,800 10.38 7.50
08-07-30 10.14 10.70 10.10 50,100 10.10 7.29
08-07-29 10.59 10.59 9.99 44,200 9.99 7.21
08-07-28 10.22 10.48 10.16 2,000 10.26 7.41
08-07-25 10.40 10.75 10.29 5,800 10.75 7.76
08-07-24 10.40 10.50 10.17 6,200 10.40 7.51
08-07-23 9.46 10.39 9.33 33,500 10.39 7.50
08-07-22 9.28 9.28 8.61 14,200 8.91 6.43
08-07-21 9.12 9.37 8.91 1,700 9.12 6.59
Date Open High Low Vol Cls adjCls
08-07-18 9.06 9.25 8.92 11,700 8.94 6.46
08-07-17 8.16 9.00 8.16 12,000 8.91 6.43
08-07-16 7.85 9.49 7.81 36,200 8.01 5.78
08-07-15 7.92 8.00 7.75 8,300 7.86 5.68
08-07-14 8.64 8.99 7.57 19,900 7.92 5.72
08-07-11 8.59 8.71 8.40 26,900 8.43 6.09
08-07-10 8.77 8.92 8.60 10,300 8.60 6.21
08-07-09 9.78 9.78 8.93 11,700 9.03 6.52
08-07-08 8.75 9.54 8.52 10,500 9.49 6.85
Date Open High Low Vol Cls adjCls
08-07-07 9.80 9.90 8.50 31,600 8.52 6.15
08-07-03 9.61 9.61 9.40 5,400 9.50 6.86
08-07-02 9.21 9.77 9.21 7,300 9.40 6.79
08-07-01 9.50 9.55 8.84 14,400 9.00 6.50
08-06-30 9.97 9.97 9.43 8,400 9.50 6.79
08-06-27 9.89 10.00 9.54 22,300 9.54 6.82
08-06-26 10.11 10.15 9.70 24,400 9.76 6.98
08-06-25 10.20 10.26 10.20 500 10.26 7.34
08-06-24 10.46 10.50 10.00 11,000 10.04 7.18
Date Open High Low Vol Cls adjCls
08-06-23 10.54 10.61 10.01 15,600 10.23 7.31
08-06-20 11.00 11.00 10.50 16,500 10.50 7.51
08-06-19 11.27 11.27 10.87 10,000 10.91 7.80
08-06-18 11.25 11.37 11.24 4,700 11.34 8.11
08-06-17 11.60 11.74 11.24 14,400 11.34 8.11
08-06-16 11.57 11.74 11.11 13,600 11.74 8.39
08-06-13 11.80 11.80 11.09 10,800 11.74 8.39
08-06-12 11.68 11.70 11.55 2,200 11.58 8.28
08-06-11 11.56 11.92 11.56 4,700 11.92 8.52
Date Open High Low Vol Cls adjCls
08-06-10 11.70 11.80 11.65 1,800 11.80 8.44
08-06-09 11.80 11.80 11.58 4,600 11.79 8.43
08-06-06 11.94 12.00 11.61 6,300 11.90 8.51
08-06-05 11.53 12.00 11.53 3,000 11.75 8.40
08-06-04 11.95 12.00 11.21 6,100 11.67 8.34
08-06-03 11.59 11.99 11.15 20,100 11.99 8.57
08-06-02 11.45 11.69 11.42 3,700 11.52 8.24
08-05-30 11.47 12.00 11.21 7,300 11.22 8.02
08-05-29 11.80 11.80 11.51 2,100 11.56 8.27
Date Open High Low Vol Cls adjCls
08-05-28 11.52 11.78 10.85 14,400 11.37 8.13
08-05-27 11.35 11.35 11.35 500 11.35 8.12
08-05-23 11.50 11.74 11.31 4,500 11.49 8.22
08-05-22 10.91 11.53 10.91 15,400 11.50 8.22
08-05-21 10.79 11.14 10.70 22,200 10.99 7.86
08-05-20 11.25 11.29 10.56 22,500 10.81 7.73
08-05-19 10.57 11.62 10.57 9,800 11.25 8.04
08-05-16 10.74 10.79 10.50 3,800 10.55 7.54
08-05-15 10.60 10.74 10.57 9,000 10.62 7.59
Date Open High Low Vol Cls adjCls
08-05-14 10.65 10.71 10.60 6,100 10.60 7.58
08-05-13 10.67 10.80 10.60 9,000 10.61 7.59
08-05-12 10.77 10.89 10.60 16,400 10.61 7.59
08-05-09 11.03 11.27 10.61 15,800 10.64 7.61
08-05-08 11.22 11.27 11.00 8,400 11.10 7.94
08-05-07 11.61 11.61 11.06 14,500 11.22 8.02
08-05-06 11.75 11.89 11.20 13,000 11.76 8.41
08-05-05 12.54 12.65 11.81 20,300 11.81 8.44
08-05-02 12.76 12.89 12.51 10,300 12.64 9.04
Date Open High Low Vol Cls adjCls
08-05-01 12.82 13.14 12.78 5,500 12.84 9.18
08-04-30 12.67 13.24 12.55 18,700 12.65 9.04
08-04-29 12.65 12.95 12.65 7,600 12.80 9.15
08-04-28 12.62 12.99 12.55 5,500 12.85 9.19
08-04-25 12.41 12.70 12.22 13,800 12.50 8.94
08-04-24 12.31 12.43 12.08 31,400 12.43 8.89
08-04-23 12.00 12.36 11.59 150,600 12.18 8.71
08-04-22 11.70 11.74 11.50 24,500 11.50 8.22
08-04-21 11.93 11.93 11.51 11,400 11.56 8.27
Date Open High Low Vol Cls adjCls
08-04-18 11.61 12.00 11.20 15,900 11.66 8.34
08-04-17 11.25 11.81 11.12 34,200 11.26 8.05
08-04-16 10.70 11.40 10.65 72,900 11.25 8.04
08-04-15 11.00 11.00 10.51 6,300 10.62 7.59
08-04-14 11.14 11.14 10.70 9,800 10.70 7.65
08-04-11 10.55 10.75 10.40 3,000 10.52 7.52
08-04-10 10.32 10.55 10.32 8,500 10.40 7.44
08-04-09 10.10 10.55 9.98 3,500 10.40 7.44
08-04-08 9.98 10.00 9.96 2,500 10.00 7.15
Date Open High Low Vol Cls adjCls
08-04-07 10.20 10.20 9.95 2,200 9.96 7.12
08-04-04 10.21 10.24 10.00 1,500 10.00 7.15
08-04-03 10.22 10.22 9.70 6,500 10.05 7.19
08-04-02 10.59 10.59 9.86 7,400 10.10 7.22
08-04-01 10.81 10.81 10.17 2,500 10.17 7.27
08-03-31 10.58 10.90 10.58 600 10.90 7.73
08-03-28 10.75 10.75 10.43 3,700 10.43 7.40
08-03-27 10.72 10.93 10.66 6,800 10.79 7.65
08-03-26 10.89 10.93 10.70 7,500 10.80 7.66
Date Open High Low Vol Cls adjCls
08-03-25 10.89 10.89 10.69 3,100 10.85 7.69
08-03-24 10.57 11.00 10.57 8,200 11.00 7.80
08-03-20 10.97 11.00 10.60 9,300 10.80 7.66
08-03-19 10.89 10.89 10.70 700 10.80 7.66
08-03-18 10.85 10.95 10.80 14,500 10.90 7.73
08-03-17 10.66 10.91 10.66 3,200 10.75 7.62
08-03-14 10.83 10.83 10.70 1,200 10.71 7.59
08-03-13 10.76 11.14 10.60 6,600 10.95 7.76
08-03-12 10.81 11.00 10.75 20,300 11.00 7.80
Date Open High Low Vol Cls adjCls
08-03-11 11.00 11.00 10.60 3,100 10.81 7.67
08-03-10 10.83 10.83 10.83 100 10.83 7.68
08-03-07 10.80 10.81 10.61 4,600 10.80 7.66
08-03-06 11.07 11.07 10.84 3,600 10.84 7.69
08-03-05 10.80 10.90 10.80 5,200 10.90 7.73
08-03-04 10.93 11.12 10.80 5,700 10.80 7.66
08-03-03 10.88 11.25 10.80 5,300 10.99 7.79
08-02-29 11.17 11.22 11.17 500 11.21 7.95
08-02-28 11.28 11.28 10.86 2,100 10.86 7.70
Date Open High Low Vol Cls adjCls
08-02-27 11.03 11.03 11.00 1,000 11.01 7.81
08-02-26 11.00 11.01 10.80 6,700 10.95 7.76
08-02-25 11.20 12.00 11.00 5,600 11.00 7.80
08-02-22 11.20 11.20 10.90 9,800 10.92 7.74
08-02-21 11.23 11.23 11.00 6,200 11.08 7.86
08-02-20 10.96 11.01 10.90 2,000 10.96 7.77
08-02-19 11.20 11.39 11.00 3,400 11.01 7.81
08-02-15 11.12 11.21 10.95 3,400 11.15 7.91
08-02-14 10.94 11.11 10.94 2,900 11.11 7.88
Date Open High Low Vol Cls adjCls
08-02-13 11.05 11.05 10.90 4,600 10.99 7.79
08-02-12 11.49 11.75 10.90 8,800 11.08 7.86
08-02-11 11.79 12.07 11.56 22,000 11.68 8.28
08-02-08 11.85 11.85 11.48 9,100 11.75 8.33
08-02-07 11.90 12.00 11.90 8,600 12.00 8.51
08-02-06 11.92 12.10 11.92 7,400 12.00 8.51
08-02-05 11.88 12.14 11.88 6,200 12.09 8.57
08-02-04 12.14 12.18 12.00 4,200 12.09 8.57
08-02-01 11.96 12.10 11.85 8,300 11.94 8.47
Date Open High Low Vol Cls adjCls
08-01-31 11.59 12.00 11.59 10,600 11.85 8.40
08-01-30 11.00 11.67 10.86 19,200 11.66 8.27
08-01-29 10.50 10.88 10.50 10,600 10.83 7.68
08-01-28 10.50 10.55 10.12 22,300 10.47 7.42
08-01-25 10.69 11.11 10.51 5,900 10.53 7.47
08-01-24 11.00 11.02 10.89 6,600 11.00 7.80
08-01-23 9.99 10.85 9.70 46,400 10.85 7.69
08-01-22 10.10 10.35 10.10 7,800 10.30 7.30
08-01-18 10.28 10.30 10.09 22,500 10.10 7.16
Date Open High Low Vol Cls adjCls
08-01-17 10.20 10.35 10.14 10,000 10.14 7.19
08-01-16 10.00 10.35 10.00 8,300 10.24 7.26
08-01-15 10.40 10.40 10.05 21,100 10.08 7.15
08-01-14 10.19 10.40 9.76 12,500 10.40 7.37
08-01-11 10.26 10.40 9.90 6,200 10.19 7.23
08-01-10 10.24 10.24 9.85 8,100 10.07 7.14
08-01-09 10.50 10.50 9.89 7,800 10.06 7.13
08-01-08 10.52 10.60 10.22 10,000 10.26 7.28
08-01-07 9.75 10.68 9.70 11,600 10.68 7.57
Date Open High Low Vol Cls adjCls
08-01-04 10.43 10.43 9.89 5,600 9.89 7.01
08-01-03 9.69 10.62 9.69 25,400 10.43 7.40
08-01-02 9.77 9.91 9.71 11,100 9.91 7.03
07-12-31 9.45 10.00 9.40 13,100 10.00 7.03
07-12-28 9.89 9.89 9.50 20,800 9.50 6.68
07-12-27 10.42 10.44 9.96 8,300 10.10 7.10
07-12-26 11.00 11.00 10.26 8,800 10.46 7.35
07-12-24 10.60 10.99 10.60 5,000 10.88 7.65
07-12-21 9.96 10.50 9.96 18,200 10.45 7.34
Date Open High Low Vol Cls adjCls
07-12-20 9.40 9.96 9.40 10,500 9.96 7.00
07-12-19 9.58 9.87 9.41 5,300 9.46 6.65
07-12-18 9.76 9.93 9.59 11,800 9.73 6.84
07-12-17 10.07 10.11 9.73 11,100 9.91 6.96
07-12-14 10.63 10.63 10.22 3,100 10.22 7.18
07-12-13 10.40 10.57 9.60 27,500 10.57 7.43
07-12-12 10.79 10.79 10.41 6,400 10.50 7.38
07-12-11 10.75 10.95 10.75 3,900 10.94 7.69
07-12-10 10.97 10.97 10.85 3,300 10.86 7.63
Date Open High Low Vol Cls adjCls
07-12-07 10.56 11.00 10.41 21,300 10.88 7.65
07-12-06 11.00 11.00 10.50 11,400 10.59 7.44
07-12-05 10.75 10.83 10.50 3,900 10.75 7.55
07-12-04 11.00 11.00 10.75 13,800 10.79 7.58
07-12-03 11.02 11.27 11.00 5,200 11.00 7.73
07-11-30 10.96 11.05 10.75 15,400 10.75 7.55
07-11-29 10.58 10.82 10.58 6,100 10.70 7.52
07-11-28 11.06 11.06 10.68 7,600 10.74 7.55
07-11-27 11.30 11.30 11.11 1,500 11.11 7.81
Date Open High Low Vol Cls adjCls
07-11-26 10.68 11.56 10.68 33,500 11.24 7.90
07-11-23 10.89 11.11 10.54 7,200 10.85 7.62
07-11-21 11.00 11.00 10.54 6,500 10.70 7.52
07-11-20 11.06 11.09 11.02 1,100 11.07 7.78
07-11-19 11.58 11.58 11.05 4,800 11.13 7.82
07-11-16 11.20 11.63 11.12 8,400 11.35 7.98
07-11-15 11.75 11.75 11.58 1,600 11.58 8.14
07-11-14 12.15 12.15 11.75 6,000 11.75 8.26
07-11-13 11.99 12.37 11.50 19,700 11.75 8.26
Date Open High Low Vol Cls adjCls
07-11-12 11.11 11.99 10.56 31,700 11.99 8.43
07-11-09 10.84 11.34 10.75 7,400 11.33 7.96
07-11-08 11.47 11.50 11.00 15,700 11.19 7.86
07-11-07 12.15 12.15 11.47 12,600 11.47 8.06
07-11-06 12.04 12.21 12.00 4,200 12.21 8.58
07-11-05 12.41 12.54 11.96 13,700 12.09 8.50
07-11-02 12.46 12.46 12.46 200 12.46 8.76
07-11-01 12.58 12.60 12.50 6,400 12.50 8.78
07-10-31 12.60 12.60 12.53 3,100 12.54 8.81
Date Open High Low Vol Cls adjCls
07-10-30 12.68 12.80 12.51 9,500 12.61 8.86
07-10-29 12.72 12.77 12.68 3,600 12.76 8.97
07-10-26 12.87 12.87 12.75 7,800 12.80 8.99
07-10-25 12.76 12.80 12.75 4,600 12.78 8.98
07-10-24 12.83 12.97 12.60 14,200 12.76 8.97
07-10-23 13.26 13.26 12.80 10,400 13.07 9.18
07-10-22 12.85 13.47 12.85 1,900 12.98 9.12
07-10-19 13.39 13.39 12.80 8,200 12.80 8.99
07-10-18 13.09 13.32 12.81 4,800 13.11 9.21
Date Open High Low Vol Cls adjCls
07-10-17 12.97 13.42 12.96 8,200 13.01 9.14
07-10-16 12.97 12.97 12.80 2,300 12.80 8.99
07-10-15 12.85 12.98 12.85 5,100 12.86 9.04
07-10-12 13.05 13.05 12.96 1,800 12.96 9.11
07-10-11 13.06 13.10 12.95 3,400 12.99 9.13
07-10-10 13.00 13.44 12.99 18,500 13.20 9.28
07-10-09 12.85 13.00 12.66 16,100 12.92 9.08
07-10-08 12.74 12.74 12.52 5,400 12.74 8.95
07-10-05 12.82 12.91 12.71 1,000 12.91 9.07
Date Open High Low Vol Cls adjCls
07-10-04 12.75 13.40 12.61 5,200 12.83 9.02
07-10-03 12.50 12.82 12.27 11,000 12.54 8.81
07-10-02 12.61 12.74 12.50 4,700 12.53 8.81
07-10-01 12.85 13.24 12.60 5,700 12.74 8.89
07-09-28 13.15 13.47 12.58 19,000 12.90 9.00
07-09-27 13.01 13.03 12.61 12,200 12.99 9.06
07-09-26 13.51 13.62 13.16 16,100 13.16 9.18
07-09-25 13.34 13.38 13.27 5,400 13.35 9.31
07-09-24 13.34 13.34 13.29 1,500 13.29 9.27
Date Open High Low Vol Cls adjCls
07-09-21 13.58 13.68 13.40 1,900 13.68 9.55
07-09-20 13.59 14.00 13.37 3,600 13.58 9.48
07-09-19 13.60 13.62 13.24 4,600 13.25 9.25
07-09-18 13.38 13.59 12.76 16,000 13.59 9.48
07-09-17 13.65 13.65 12.79 14,000 13.09 9.13
07-09-14 13.44 13.62 13.26 4,000 13.38 9.34
07-09-13 13.63 13.63 13.44 1,700 13.51 9.43
07-09-12 14.41 14.56 13.50 11,300 13.86 9.67
07-09-11 14.00 14.17 14.00 6,100 14.15 9.87
Date Open High Low Vol Cls adjCls
07-09-10 14.01 14.42 14.00 9,000 14.19 9.90
07-09-07 14.00 14.20 14.00 15,500 14.20 9.91
07-09-06 14.01 14.14 13.96 1,300 14.14 9.87
07-09-05 14.09 14.28 14.09 400 14.28 9.96
07-09-04 13.99 14.25 13.99 1,500 14.25 9.94
07-08-31 14.26 14.26 14.04 1,000 14.04 9.80
07-08-30 14.25 14.39 13.93 3,600 14.39 10.04
07-08-29 14.24 14.24 14.24 0 14.24 9.94
07-08-28 14.11 14.25 14.05 1,500 14.24 9.94
Date Open High Low Vol Cls adjCls
07-08-27 14.01 14.05 14.00 2,300 14.01 9.78
07-08-24 14.25 14.25 14.00 3,800 14.02 9.78
07-08-23 14.30 14.50 14.30 1,000 14.46 10.09
07-08-22 14.15 14.19 14.14 1,800 14.14 9.87
07-08-21 13.84 14.60 13.84 8,400 14.10 9.84
07-08-20 14.85 14.86 14.00 5,000 14.00 9.77
07-08-17 16.90 16.90 14.46 49,900 14.70 10.26
07-08-16 14.00 15.44 13.94 27,500 15.44 10.77
07-08-15 13.75 14.00 13.75 4,100 13.88 9.68
Date Open High Low Vol Cls adjCls
07-08-14 13.83 13.97 13.81 2,100 13.89 9.69
07-08-13 14.01 14.05 13.87 3,100 13.87 9.68
07-08-10 14.74 14.74 13.72 5,500 13.99 9.76
07-08-09 14.01 15.00 14.01 11,800 14.70 10.26
07-08-08 13.48 14.35 13.48 9,300 14.35 10.01
07-08-07 13.74 13.74 13.19 11,100 13.40 9.35
07-08-06 14.06 14.06 13.65 16,700 13.74 9.59
07-08-03 14.23 14.30 14.12 12,500 14.12 9.85
07-08-02 13.87 14.23 13.87 5,100 14.23 9.93
Date Open High Low Vol Cls adjCls
07-08-01 13.85 14.10 13.65 3,600 14.10 9.84
07-07-31 13.97 13.97 13.73 13,500 13.85 9.66
07-07-30 13.92 13.93 13.75 8,000 13.75 9.59
07-07-27 13.50 14.00 13.50 38,500 13.70 9.56
07-07-26 12.93 13.70 12.93 146,000 13.60 9.49
07-07-25 14.66 14.66 12.11 138,700 12.83 8.95
07-07-24 14.80 14.91 14.80 2,000 14.85 10.36
07-07-23 14.83 14.84 14.82 1,800 14.82 10.34
07-07-20 15.01 15.50 14.66 6,900 14.79 10.32
Date Open High Low Vol Cls adjCls
07-07-19 15.01 15.05 15.01 300 15.05 10.50
07-07-18 15.10 15.10 14.90 2,100 14.90 10.40
07-07-17 15.25 15.25 15.10 15,500 15.15 10.57
07-07-16 15.29 15.29 15.13 2,500 15.14 10.56
07-07-13 15.42 15.42 15.11 3,000 15.12 10.55
07-07-12 15.41 15.50 15.17 3,700 15.50 10.82
07-07-11 15.13 15.35 15.13 16,100 15.22 10.62
07-07-10 15.05 15.05 14.90 1,500 14.90 10.40
07-07-09 14.85 14.89 14.85 1,500 14.85 10.36
Date Open High Low Vol Cls adjCls
07-07-06 15.05 15.05 14.88 6,600 14.96 10.44
07-07-05 14.91 14.91 14.82 1,400 14.82 10.34
07-07-03 15.31 15.35 14.68 5,500 14.82 10.34
07-07-02 15.06 15.19 15.06 1,400 15.06 10.45
07-06-29 15.22 15.71 15.00 16,300 15.19 10.54
07-06-28 15.19 15.19 15.19 0 15.19 10.54
07-06-27 15.18 15.23 15.13 4,800 15.19 10.54
07-06-26 15.44 15.44 15.17 2,400 15.17 10.52
07-06-25 15.36 15.36 15.10 2,700 15.14 10.50
Date Open High Low Vol Cls adjCls
07-06-22 15.58 15.58 15.30 22,500 15.51 10.76
07-06-21 15.63 15.64 15.59 3,200 15.63 10.84
07-06-20 15.59 15.73 15.58 3,200 15.61 10.83
07-06-19 15.69 15.69 15.51 600 15.59 10.81
07-06-18 15.49 15.60 15.49 900 15.60 10.82
07-06-15 15.52 15.54 15.36 3,500 15.53 10.77
07-06-14 15.50 15.63 15.50 2,700 15.63 10.84
07-06-13 15.50 15.60 15.50 5,900 15.60 10.82
07-06-12 15.51 15.51 15.50 1,000 15.50 10.75
Date Open High Low Vol Cls adjCls
07-06-11 15.73 15.73 15.53 1,000 15.54 10.78
07-06-08 15.50 15.50 15.36 1,000 15.50 10.75
07-06-07 15.59 15.63 15.50 6,000 15.63 10.84
07-06-06 15.55 15.93 15.55 9,500 15.84 10.99
07-06-05 16.00 16.00 15.60 5,000 15.60 10.82
07-06-04 15.96 16.00 15.90 5,600 15.99 11.09
07-06-01 15.82 16.04 15.65 11,400 16.00 11.10
07-05-31 15.58 15.88 15.57 5,400 15.88 11.01
07-05-30 15.45 15.50 15.30 12,000 15.39 10.67
Date Open High Low Vol Cls adjCls
07-05-29 15.51 15.82 15.46 1,200 15.55 10.79
07-05-25 14.95 15.49 14.95 13,700 15.42 10.69
07-05-24 15.29 15.31 14.95 7,900 14.95 10.37
07-05-23 15.50 15.50 15.29 3,700 15.38 10.67
07-05-22 15.48 15.48 15.48 100 15.48 10.74
07-05-21 15.50 15.55 15.45 14,600 15.47 10.73
07-05-18 15.66 15.66 15.45 19,700 15.50 10.75
07-05-17 15.45 15.45 15.45 300 15.45 10.72
07-05-16 15.62 15.66 15.49 3,000 15.49 10.74
Date Open High Low Vol Cls adjCls
07-05-15 15.68 15.70 15.68 4,600 15.70 10.89
07-05-14 15.50 16.00 15.41 11,100 15.63 10.84
07-05-11 15.50 15.50 15.40 1,600 15.42 10.69
07-05-10 15.45 15.49 15.45 1,300 15.49 10.74
07-05-09 15.46 15.62 15.35 6,900 15.42 10.69
07-05-08 15.20 15.64 15.20 5,400 15.64 10.85
07-05-07 15.35 15.39 15.15 10,400 15.25 10.58
07-05-04 15.21 15.25 15.17 6,900 15.25 10.58
07-05-03 14.63 15.25 14.63 9,100 15.25 10.58
Date Open High Low Vol Cls adjCls
07-05-02 14.65 14.74 14.50 14,000 14.72 10.21
07-05-01 14.96 14.96 14.24 14,100 14.48 10.04
07-04-30 14.95 15.07 14.75 82,000 14.75 10.23
07-04-27 15.00 15.00 14.88 14,000 14.88 10.32
07-04-26 14.94 14.99 14.94 1,600 14.99 10.40
07-04-25 14.75 15.25 14.74 25,700 14.94 10.36
07-04-24 15.08 15.08 14.85 4,000 14.91 10.34
07-04-23 15.06 15.21 14.97 11,800 14.97 10.38
07-04-20 15.17 15.19 14.80 9,000 15.03 10.42
Date Open High Low Vol Cls adjCls
07-04-19 15.24 15.25 15.22 13,100 15.25 10.58
07-04-18 15.20 15.32 15.20 27,200 15.25 10.58
07-04-17 15.22 15.25 15.20 3,700 15.20 10.54
07-04-16 15.25 15.25 15.15 12,600 15.25 10.58
07-04-13 15.30 15.30 15.25 3,200 15.25 10.58
07-04-12 15.31 15.35 15.25 8,000 15.25 10.58
07-04-11 15.41 15.41 15.35 7,100 15.35 10.65
07-04-10 15.41 15.47 15.39 2,700 15.41 10.69
07-04-09 15.49 15.76 15.35 5,800 15.47 10.73
Date Open High Low Vol Cls adjCls
07-04-05 15.53 15.58 15.35 6,800 15.35 10.65
07-04-04 15.69 15.69 15.51 1,400 15.51 10.76
07-04-03 15.57 15.72 15.56 3,200 15.65 10.85
07-04-02 15.72 15.72 15.55 4,000 15.64 10.79
07-03-30 15.75 15.75 15.59 2,400 15.59 10.75
07-03-29 15.74 15.74 15.56 3,000 15.61 10.77
07-03-28 15.57 15.60 15.57 3,100 15.60 10.76
07-03-27 15.67 15.80 15.51 41,300 15.66 10.80
07-03-26 15.70 15.70 15.70 13,600 15.70 10.83
Date Open High Low Vol Cls adjCls
07-03-23 15.70 15.70 15.61 2,600 15.65 10.80
07-03-22 15.70 15.70 15.64 11,100 15.70 10.83
07-03-21 15.70 15.70 15.61 6,300 15.69 10.82
07-03-20 15.69 15.70 15.67 2,500 15.68 10.82
07-03-19 15.80 15.80 15.70 10,700 15.70 10.83
07-03-16 15.53 15.67 15.53 8,000 15.55 10.73
07-03-15 16.10 16.10 15.60 14,700 15.60 10.76
07-03-14 16.10 16.10 16.10 100 16.10 11.11
07-03-13 15.52 16.41 15.52 29,700 15.92 10.98
Date Open High Low Vol Cls adjCls
07-03-12 15.99 16.19 15.99 800 16.19 11.17
07-03-09 16.45 16.45 16.07 3,400 16.20 11.17
07-03-08 16.50 16.50 16.31 2,900 16.31 11.25
07-03-07 16.46 16.46 16.46 400 16.46 11.35
07-03-06 16.35 16.35 16.30 3,300 16.33 11.26
07-03-05 16.27 16.30 16.03 2,400 16.10 11.11
07-03-02 16.60 16.64 16.50 7,200 16.50 11.38
07-03-01 16.50 16.60 16.50 700 16.60 11.45
07-02-28 16.51 16.61 16.41 1,200 16.61 11.46
Date Open High Low Vol Cls adjCls
07-02-27 16.66 16.66 16.66 200 16.66 11.49
07-02-26 16.81 16.81 16.76 3,900 16.79 11.58
07-02-23 16.79 16.93 16.79 2,200 16.93 11.68
07-02-22 16.87 16.87 16.50 4,700 16.67 11.50
07-02-21 16.53 16.68 16.53 2,700 16.60 11.45
07-02-20 16.49 16.62 16.49 4,900 16.60 11.45
07-02-16 16.97 16.97 16.50 3,500 16.54 11.41
07-02-15 16.41 16.63 16.41 1,700 16.63 11.47
07-02-14 16.39 16.39 16.25 2,600 16.25 11.21
Date Open High Low Vol Cls adjCls
07-02-13 16.42 16.57 16.23 2,100 16.34 11.27
07-02-12 16.64 16.64 16.36 1,100 16.49 11.37
07-02-09 16.37 16.78 16.37 13,200 16.64 11.48
07-02-08 16.67 16.67 16.48 3,800 16.59 11.44
07-02-07 16.37 16.62 16.37 2,500 16.57 11.43
07-02-06 16.33 16.56 16.28 19,000 16.37 11.29
07-02-05 16.21 16.33 16.20 1,300 16.20 11.17
07-02-02 16.04 16.24 15.90 2,900 16.03 11.06
07-02-01 16.23 16.23 16.11 3,300 16.22 11.19
Date Open High Low Vol Cls adjCls
07-01-31 16.07 16.14 16.02 3,000 16.14 11.13
07-01-30 16.00 16.08 15.94 12,200 16.04 11.06
07-01-29 15.74 15.77 15.56 16,700 15.67 10.81
07-01-26 15.54 15.72 15.52 1,100 15.52 10.71
07-01-25 15.75 15.75 15.56 4,900 15.60 10.76
07-01-24 15.59 15.85 15.57 1,500 15.70 10.83
07-01-23 15.74 15.80 15.58 2,300 15.58 10.75
07-01-22 15.62 15.94 15.57 4,900 15.74 10.86
07-01-19 15.66 15.68 15.50 5,600 15.50 10.69
Date Open High Low Vol Cls adjCls
07-01-18 15.32 15.61 15.32 3,700 15.51 10.70
07-01-17 15.70 15.70 15.45 8,700 15.46 10.66
07-01-16 15.45 15.90 15.45 12,100 15.77 10.88
07-01-12 15.46 15.55 15.46 6,200 15.48 10.68
07-01-11 15.74 15.75 15.74 300 15.75 10.86
07-01-10 15.62 15.62 15.31 3,900 15.47 10.67
07-01-09 15.75 15.75 15.65 4,200 15.75 10.86
07-01-08 15.79 15.93 15.71 5,700 15.71 10.84
07-01-05 15.65 15.79 15.53 4,500 15.67 10.81
Date Open High Low Vol Cls adjCls
07-01-04 15.73 15.73 15.51 8,800 15.51 10.70
07-01-03 15.81 16.33 15.07 11,600 15.93 10.99
06-12-29 15.81 15.93 15.81 3,500 15.93 10.93
06-12-28 16.31 16.31 15.86 5,000 15.98 10.96
06-12-27 16.40 16.40 15.68 6,800 16.15 11.08
06-12-26 16.70 16.70 16.02 3,300 16.47 11.30
06-12-22 15.96 16.75 15.96 18,100 16.10 11.05
06-12-21 16.15 16.18 15.95 7,000 15.95 10.94
06-12-20 15.70 16.18 15.70 12,900 16.07 11.03
Date Open High Low Vol Cls adjCls
06-12-19 15.53 15.70 15.53 3,900 15.68 10.76
06-12-18 15.55 15.61 15.29 9,300 15.50 10.64
06-12-15 15.90 15.90 15.51 5,100 15.51 10.64
06-12-14 15.45 15.57 15.44 4,600 15.57 10.68
06-12-13 15.52 15.54 15.47 1,800 15.52 10.65
06-12-12 15.42 15.52 15.25 1,700 15.48 10.62
06-12-11 15.50 15.83 15.40 8,100 15.59 10.70
06-12-08 16.11 16.11 15.36 4,100 15.52 10.65
06-12-07 15.73 15.73 15.27 8,700 15.36 10.54
Date Open High Low Vol Cls adjCls
06-12-06 15.60 15.60 15.50 10,200 15.60 10.70
06-12-05 15.60 15.73 15.60 6,100 15.60 10.70
06-12-04 15.65 15.65 15.50 3,700 15.50 10.64
06-12-01 16.14 16.14 15.60 5,300 15.74 10.80
06-11-30 15.60 16.00 15.60 1,500 16.00 10.98
06-11-29 15.50 15.98 15.50 7,700 15.98 10.96
06-11-28 15.30 15.50 15.30 10,200 15.49 10.63
06-11-27 15.66 15.68 15.37 3,800 15.50 10.64
06-11-24 15.51 15.51 15.50 13,800 15.50 10.64
Date Open High Low Vol Cls adjCls
06-11-22 15.71 15.74 15.36 3,700 15.52 10.65
06-11-21 15.70 15.95 15.65 2,300 15.76 10.81
06-11-20 15.77 15.77 15.66 2,200 15.70 10.77
06-11-17 15.46 15.62 15.46 1,800 15.61 10.71
06-11-16 15.69 15.70 15.44 2,700 15.70 10.77
06-11-15 15.40 15.67 15.29 2,500 15.51 10.64
06-11-14 15.56 15.56 15.56 400 15.56 10.68
06-11-13 15.93 15.93 15.74 900 15.74 10.80
06-11-10 15.46 16.12 15.46 2,700 15.81 10.85
Date Open High Low Vol Cls adjCls
06-11-09 15.65 15.69 15.39 2,200 15.40 10.57
06-11-08 15.65 15.65 15.65 200 15.65 10.74
06-11-07 16.23 16.23 15.65 5,800 15.65 10.74
06-11-06 15.77 15.91 15.65 6,000 15.77 10.82
06-11-03 15.90 15.90 15.50 3,300 15.60 10.70
06-11-02 15.90 15.90 15.90 2,000 15.90 10.91
06-11-01 16.14 16.14 15.95 2,400 15.95 10.94
06-10-31 16.14 16.15 15.91 6,600 15.91 10.92
06-10-30 15.94 16.14 15.94 11,900 15.95 10.94
Date Open High Low Vol Cls adjCls
06-10-27 16.03 16.10 16.03 800 16.10 11.05
06-10-26 16.38 16.38 15.50 28,200 15.86 10.88
06-10-25 15.73 16.27 15.42 15,400 16.01 10.98
06-10-24 16.39 16.49 15.41 10,200 15.53 10.66
06-10-23 15.67 16.48 15.47 22,900 15.86 10.88
06-10-20 16.11 16.15 15.79 3,700 15.83 10.86
06-10-19 16.00 16.38 15.72 27,400 16.12 11.06
06-10-18 16.04 16.04 15.72 3,600 16.00 10.98
06-10-17 16.25 16.25 15.72 1,600 15.79 10.83
Date Open High Low Vol Cls adjCls
06-10-16 15.56 15.80 15.56 2,100 15.80 10.84
06-10-13 15.75 16.02 15.23 17,800 16.02 10.99
06-10-12 16.00 16.00 15.67 2,600 15.76 10.81
06-10-11 16.09 16.09 15.65 6,800 15.74 10.80
06-10-10 15.95 16.02 15.76 8,300 15.96 10.95
06-10-09 15.91 16.00 15.81 5,900 16.00 10.98
06-10-06 16.00 16.00 15.96 6,400 15.96 10.95
06-10-05 16.21 16.21 16.20 400 16.20 11.12
06-10-04 16.21 16.21 16.20 2,700 16.21 11.12
Date Open High Low Vol Cls adjCls
06-10-03 16.59 16.60 16.21 2,400 16.21 11.12
06-10-02 16.64 16.64 16.64 500 16.64 11.36
06-09-29 16.75 16.75 16.36 5,800 16.53 11.28
06-09-28 16.26 16.26 16.25 1,800 16.25 11.09
06-09-27 16.60 16.60 16.25 400 16.25 11.09
06-09-26 16.50 16.50 16.25 600 16.25 11.09
06-09-25 16.79 16.79 16.44 4,000 16.49 11.26
06-09-22 16.70 16.74 16.55 2,400 16.60 11.33
06-09-21 16.64 16.67 16.50 5,300 16.51 11.27
Date Open High Low Vol Cls adjCls
06-09-20 16.45 17.00 16.45 12,900 17.00 11.60
06-09-19 16.46 16.47 16.45 2,000 16.47 11.24
06-09-18 16.45 16.47 16.45 4,800 16.45 11.23
06-09-15 16.45 16.61 16.45 2,000 16.54 11.29
06-09-14 16.50 16.60 16.46 1,900 16.46 11.24
06-09-13 16.45 16.50 16.45 1,700 16.50 11.26
06-09-12 16.46 16.46 16.45 900 16.45 11.23
06-09-11 16.25 16.70 16.25 2,300 16.67 11.38
06-09-08 16.50 16.50 16.50 700 16.50 11.26
Date Open High Low Vol Cls adjCls
06-09-07 16.50 16.50 16.50 300 16.50 11.26
06-09-06 16.60 16.60 16.60 500 16.60 11.33
06-09-05 16.85 16.85 16.50 2,800 16.60 11.33
06-09-01 16.64 16.90 16.59 1,700 16.61 11.34
06-08-31 16.83 16.83 16.36 10,300 16.50 11.26
06-08-30 16.61 16.64 16.61 1,000 16.64 11.36
06-08-29 16.64 16.64 16.50 10,700 16.50 11.26
06-08-28 16.44 16.52 16.44 12,200 16.50 11.26
06-08-25 16.50 16.78 16.50 4,400 16.64 11.36
Date Open High Low Vol Cls adjCls
06-08-24 16.50 16.50 16.50 600 16.50 11.26
06-08-23 16.50 16.89 16.50 4,800 16.75 11.43
06-08-22 16.89 16.93 16.50 4,800 16.57 11.31
06-08-21 16.89 17.08 16.60 5,300 16.60 11.33
06-08-18 17.26 17.56 16.76 15,500 16.76 11.44
06-08-17 17.00 17.75 17.00 13,500 17.75 12.12
06-08-16 17.14 17.14 17.10 600 17.10 11.67
06-08-15 17.15 17.15 16.85 10,700 17.14 11.70
06-08-14 16.91 16.91 16.85 1,400 16.85 11.50
Date Open High Low Vol Cls adjCls
06-08-11 17.00 17.14 16.85 3,000 17.14 11.70
06-08-10 17.00 17.00 16.75 1,500 16.75 11.43
06-08-09 16.98 16.98 16.95 2,900 16.95 11.57
06-08-08 16.77 16.97 16.75 3,200 16.97 11.58
06-08-07 16.75 17.24 16.75 28,100 17.00 11.60
06-08-04 16.79 16.90 16.77 600 16.77 11.45
06-08-03 16.85 16.90 16.78 5,900 16.90 11.54
06-08-02 16.79 16.88 16.75 3,900 16.76 11.44
06-08-01 16.77 16.99 16.77 1,200 16.90 11.54
Date Open High Low Vol Cls adjCls
06-07-31 16.82 16.99 16.80 7,400 16.80 11.47
06-07-28 16.95 16.95 16.74 1,800 16.95 11.57
06-07-27 16.95 16.95 16.80 3,400 16.93 11.56
06-07-26 16.91 16.91 16.91 100 16.91 11.54
06-07-25 17.00 17.00 16.60 800 17.00 11.60
06-07-24 16.85 16.98 16.66 4,000 16.79 11.46
06-07-21 17.00 17.00 16.81 2,200 16.99 11.60
06-07-20 17.00 17.00 16.90 2,900 17.00 11.60
06-07-19 16.95 16.95 16.80 900 16.80 11.47
Date Open High Low Vol Cls adjCls
06-07-18 17.00 17.00 16.80 2,500 16.80 11.47
06-07-17 16.86 16.93 16.80 23,300 16.90 11.54
06-07-14 17.00 17.00 16.95 800 16.95 11.57
06-07-13 16.98 17.00 16.75 17,800 16.85 11.50
06-07-12 17.00 17.00 16.97 2,000 16.97 11.58
06-07-11 17.00 17.00 16.90 1,100 16.90 11.54
06-07-10 16.82 16.90 16.59 2,300 16.90 11.54
06-07-07 16.55 17.00 16.53 13,600 17.00 11.60
06-07-06 16.84 16.84 16.50 1,700 16.55 11.30
Date Open High Low Vol Cls adjCls
06-07-05 16.53 16.65 16.51 600 16.64 11.36
06-07-03 16.74 16.74 16.74 100 16.74 11.43
06-06-30 16.59 16.72 16.50 3,200 16.66 11.31
06-06-29 16.69 16.69 16.69 0 16.69 11.33
06-06-28 16.90 16.94 16.68 4,900 16.69 11.33
06-06-27 16.90 16.90 16.89 1,000 16.89 11.47
06-06-26 16.90 16.90 16.51 5,300 16.90 11.48
06-06-23 16.50 16.90 16.50 13,800 16.70 11.34
06-06-22 16.70 16.70 16.70 200 16.70 11.34
Date Open High Low Vol Cls adjCls
06-06-21 16.91 16.96 16.64 3,400 16.70 11.34
06-06-20 16.98 17.05 16.11 3,500 16.58 11.26
06-06-19 16.63 17.07 16.63 5,900 16.73 11.36
06-06-16 16.72 16.72 16.50 12,300 16.60 11.27
06-06-15 16.77 17.00 16.50 7,800 16.58 11.26
06-06-14 16.82 17.12 16.72 7,300 16.72 11.36
06-06-13 17.10 17.10 17.00 1,100 17.00 11.55
06-06-12 16.70 16.70 16.70 0 16.70 11.34
06-06-09 17.10 17.10 16.70 900 16.70 11.34
Date Open High Low Vol Cls adjCls
06-06-08 16.79 17.20 16.79 4,500 17.14 11.64
06-06-07 16.95 17.00 16.89 5,000 17.00 11.55
06-06-06 17.08 17.08 16.63 2,600 16.63 11.29
06-06-05 16.50 17.00 16.50 7,900 16.90 11.48
06-06-02 16.50 17.00 16.50 3,900 16.60 11.27
06-06-01 16.75 17.00 16.50 8,400 16.56 11.25
06-05-31 16.68 16.75 16.50 1,700 16.63 11.29
06-05-30 16.65 16.75 16.45 28,600 16.65 11.31
06-05-26 16.51 16.65 16.51 300 16.65 11.31
Date Open High Low Vol Cls adjCls
06-05-25 16.90 16.99 16.52 1,700 16.65 11.31
06-05-24 17.00 17.00 16.66 8,800 16.99 11.54
06-05-23 16.90 17.00 16.84 105,300 16.93 11.50
06-05-22 16.85 16.95 16.71 6,300 16.78 11.40
06-05-19 16.71 17.00 16.71 2,700 16.98 11.53
06-05-18 17.00 17.00 16.64 12,900 16.91 11.48
06-05-17 16.60 16.95 16.60 5,800 16.78 11.40
06-05-16 16.87 16.95 16.50 6,600 16.95 11.51
06-05-15 16.50 17.00 16.50 8,000 16.65 11.31
Date Open High Low Vol Cls adjCls
06-05-12 16.88 16.90 16.56 5,000 16.63 11.29
06-05-11 17.02 17.02 16.80 3,100 17.00 11.55
06-05-10 16.75 17.02 16.73 5,300 16.85 11.44
06-05-09 16.77 16.99 16.77 7,900 16.98 11.53
06-05-08 17.00 17.00 16.91 5,400 17.00 11.55
06-05-05 16.89 16.96 16.87 6,000 16.96 11.52
06-05-04 16.96 16.99 16.88 3,400 16.89 11.47
06-05-03 16.65 16.89 16.65 4,000 16.89 11.47
06-05-02 16.72 16.75 16.67 3,600 16.67 11.32
Date Open High Low Vol Cls adjCls
06-05-01 16.61 16.79 16.61 5,600 16.72 11.36
06-04-28 16.70 16.80 16.54 11,200 16.79 11.40
06-04-27 16.25 16.75 16.25 22,500 16.75 11.38
06-04-26 16.28 16.48 15.63 3,900 16.29 11.06
06-04-25 16.08 16.50 15.82 89,900 16.16 10.97
06-04-24 15.81 16.08 15.70 67,900 16.00 10.87
06-04-21 15.70 15.89 15.55 4,900 15.70 10.66
06-04-20 15.70 15.75 15.49 1,100 15.49 10.52
06-04-19 15.35 15.69 15.35 4,500 15.69 10.66
Date Open High Low Vol Cls adjCls
06-04-18 15.49 15.50 15.30 273,200 15.36 10.43
06-04-17 15.49 15.49 15.40 10,400 15.40 10.46
06-04-13 15.78 15.85 15.05 90,200 15.29 10.38
06-04-12 16.25 16.25 16.00 7,000 16.05 10.90
06-04-11 15.83 16.11 15.83 3,400 16.11 10.94
06-04-10 16.23 16.24 15.60 11,600 15.62 10.61
06-04-07 16.32 16.32 16.00 2,000 16.15 10.97
06-04-06 15.88 16.32 15.80 1,300 16.32 11.08
06-04-05 15.90 16.57 15.75 5,500 15.90 10.80
Date Open High Low Vol Cls adjCls
06-04-04 15.74 15.80 15.52 15,100 15.75 10.70
06-04-03 16.77 16.93 15.72 25,700 15.82 10.74
06-03-31 15.73 16.59 15.73 9,100 16.50 11.21
06-03-30 16.00 16.00 15.78 3,100 15.97 10.85
06-03-29 15.89 16.06 15.89 20,100 16.05 10.85
06-03-28 15.76 15.94 15.71 4,900 15.84 10.70
06-03-27 16.00 16.00 15.85 3,700 15.85 10.71
06-03-24 15.90 15.90 15.75 6,000 15.85 10.71
06-03-23 15.90 16.29 15.90 4,200 16.00 10.81
Date Open High Low Vol Cls adjCls
06-03-22 16.00 16.00 15.99 2,300 16.00 10.81
06-03-21 16.00 16.05 15.95 6,700 16.00 10.81
06-03-20 16.00 16.00 15.95 1,500 15.99 10.81
06-03-17 16.00 16.25 15.80 13,400 15.95 10.78
06-03-16 16.05 16.05 15.90 2,500 16.04 10.84
06-03-15 15.80 16.05 15.79 9,400 15.84 10.70
06-03-14 15.99 16.00 15.76 7,900 15.76 10.65
06-03-13 16.22 16.22 15.84 26,400 15.85 10.71
06-03-10 16.00 16.00 15.77 4,300 15.80 10.68
Date Open High Low Vol Cls adjCls
06-03-09 16.16 16.30 15.90 6,400 15.91 10.75
06-03-08 16.40 16.40 16.05 17,600 16.05 10.85
06-03-07 16.45 16.45 16.28 2,500 16.38 11.07
06-03-06 16.70 16.70 16.25 6,100 16.35 11.05
06-03-03 16.55 16.55 16.45 3,100 16.55 11.18
06-03-02 16.71 16.71 16.40 5,000 16.40 11.08
06-03-01 16.73 16.73 16.35 5,300 16.35 11.05
06-02-28 16.35 16.36 16.35 1,900 16.35 11.05
06-02-27 16.62 16.76 16.35 3,100 16.35 11.05
Date Open High Low Vol Cls adjCls
06-02-24 16.55 16.55 16.35 2,000 16.40 11.08
06-02-23 16.46 16.62 16.46 23,900 16.50 11.15
06-02-22 16.42 16.62 16.30 6,200 16.31 11.02
06-02-21 16.50 17.00 16.10 23,000 16.52 11.16
06-02-17 16.65 16.65 16.42 6,400 16.50 11.15
06-02-16 16.70 16.70 16.00 21,200 16.10 10.88
06-02-15 17.00 17.00 16.65 7,600 16.75 11.32
06-02-14 17.25 17.25 16.80 20,700 16.80 11.35
06-02-13 17.45 17.45 16.91 6,800 16.91 11.43
Date Open High Low Vol Cls adjCls
06-02-10 16.52 17.54 16.44 37,800 17.10 11.56
06-02-09 16.80 16.80 16.45 6,300 16.45 11.12
06-02-08 16.50 16.69 16.02 45,600 16.60 11.22
06-02-07 15.96 16.81 15.90 272,600 16.38 11.07
06-02-06 18.50 18.50 17.00 31,600 17.10 11.56
06-02-03 18.30 18.30 18.30 0 18.30 12.37
06-02-02 18.30 18.33 18.30 2,600 18.30 12.37
06-02-01 18.51 18.51 18.02 3,500 18.32 12.38
06-01-31 19.00 19.15 18.57 15,900 19.00 12.84
Date Open High Low Vol Cls adjCls
06-01-30 18.94 18.94 18.59 1,400 18.59 12.56
06-01-27 19.20 19.24 18.10 1,600 18.42 12.45
06-01-26 19.20 19.20 18.87 2,800 18.87 12.75
06-01-25 19.04 19.20 18.99 13,300 19.13 12.93
06-01-24 19.05 19.09 18.98 9,700 19.03 12.86
06-01-23 18.75 19.05 18.08 6,400 19.05 12.87
06-01-20 18.76 18.97 18.76 1,100 18.97 12.82
06-01-19 18.60 18.97 18.56 7,600 18.97 12.82
06-01-18 18.90 18.95 18.77 4,800 18.95 12.81
Date Open High Low Vol Cls adjCls
06-01-17 18.63 18.70 18.06 7,900 18.70 12.64
06-01-13 18.69 18.72 18.65 400 18.72 12.65
06-01-12 18.77 18.77 17.73 2,800 18.18 12.29
06-01-11 18.40 18.40 17.25 8,100 17.54 11.85
06-01-10 18.51 18.58 17.75 7,500 17.97 12.14
06-01-09 18.90 18.90 18.74 4,600 18.74 12.66
06-01-06 18.75 18.90 18.75 1,000 18.90 12.77
06-01-05 18.60 19.00 18.60 11,500 18.90 12.77
06-01-04 18.15 18.72 18.00 12,100 18.60 12.57
Date Open High Low Vol Cls adjCls
06-01-03 18.05 18.15 18.02 4,500 18.15 12.26
05-12-30 17.75 18.15 17.75 1,700 17.96 12.14
05-12-29 17.93 17.93 17.76 500 17.76 12.00
05-12-28 18.00 18.00 17.90 1,300 17.90 12.04
05-12-27 18.15 18.15 17.79 10,200 17.97 12.09
05-12-23 18.10 18.15 18.10 600 18.15 12.21
05-12-22 17.50 18.02 17.50 4,600 18.02 12.12
05-12-21 17.75 18.00 17.75 300 18.00 12.11
05-12-20 17.81 18.00 17.81 1,900 18.00 12.11
Date Open High Low Vol Cls adjCls
05-12-19 17.60 17.80 17.60 1,200 17.80 11.97
05-12-16 17.88 17.88 17.50 3,500 17.50 11.77
05-12-15 17.99 18.04 17.71 2,300 17.81 11.98
05-12-14 17.50 17.99 16.93 6,500 17.99 12.10
05-12-13 18.10 18.10 17.85 8,100 17.91 12.05
05-12-12 17.79 18.15 17.77 17,100 18.14 12.20
05-12-09 17.91 17.91 17.85 600 17.85 12.01
05-12-08 17.59 18.08 17.53 8,500 18.08 12.16
05-12-07 17.64 17.89 17.64 2,800 17.87 12.02
Date Open High Low Vol Cls adjCls
05-12-06 17.65 17.89 17.65 1,400 17.88 12.03
05-12-05 17.49 17.99 17.48 7,300 17.99 12.10
05-12-02 17.50 17.91 17.50 8,300 17.71 11.91
05-12-01 18.00 18.00 17.50 3,700 17.50 11.77
05-11-30 17.70 17.97 17.46 3,000 17.70 11.91
05-11-29 17.71 17.91 17.70 6,300 17.91 12.05
05-11-28 17.62 17.72 17.62 1,500 17.71 11.91
05-11-25 17.73 17.73 17.73 100 17.73 11.93
05-11-23 17.50 17.76 17.47 2,900 17.69 11.90
Date Open High Low Vol Cls adjCls
05-11-22 17.75 17.75 17.56 2,600 17.73 11.93
05-11-21 17.61 17.75 17.50 1,500 17.75 11.94
05-11-18 17.75 17.91 17.70 7,200 17.82 11.99
05-11-17 17.55 17.55 17.35 5,800 17.54 11.80
05-11-16 17.74 17.74 17.70 600 17.70 11.91
05-11-15 17.30 17.50 17.30 5,400 17.35 11.67
05-11-14 17.30 17.49 17.29 2,300 17.30 11.64
05-11-11 17.09 17.27 17.09 2,100 17.15 11.54
05-11-10 17.05 17.14 16.99 14,700 17.04 11.46
Date Open High Low Vol Cls adjCls
05-11-09 17.10 17.10 16.93 12,700 17.00 11.44
05-11-08 17.25 17.25 17.23 1,600 17.23 11.59
05-11-07 17.30 17.30 17.16 12,100 17.27 11.62
05-11-04 17.40 17.40 17.00 22,800 17.15 11.54
05-11-03 17.25 17.26 17.00 16,600 17.03 11.46
05-11-02 17.30 17.89 17.10 45,700 17.21 11.58
05-11-01 18.20 18.20 17.30 140,100 17.34 11.67
05-10-31 18.09 18.14 18.09 2,200 18.14 12.20
05-10-28 18.05 18.10 17.53 6,700 18.07 12.16
Date Open High Low Vol Cls adjCls
05-10-27 18.00 18.00 17.80 1,800 17.85 12.01
05-10-26 17.98 18.00 17.76 5,900 18.00 12.11
05-10-25 17.60 17.75 17.00 9,500 17.75 11.94
05-10-24 16.82 17.55 16.82 3,200 17.00 11.44
05-10-21 17.00 17.00 17.00 600 17.00 11.44
05-10-20 17.41 17.41 17.41 100 17.41 11.71
05-10-19 17.19 17.39 17.00 2,200 17.07 11.48
05-10-18 17.00 17.20 16.87 15,100 17.01 11.44
05-10-17 17.00 17.05 16.82 4,800 16.86 11.34
Date Open High Low Vol Cls adjCls
05-10-14 17.98 17.98 17.25 500 17.25 11.60
05-10-13 16.82 17.50 16.82 10,000 17.31 11.65
05-10-12 16.83 17.00 16.82 1,400 17.00 11.44
05-10-11 17.50 17.50 16.82 3,300 17.00 11.44
05-10-10 17.66 17.85 17.61 1,000 17.61 11.85
05-10-07 17.76 17.92 17.68 400 17.92 12.06
05-10-06 17.75 18.00 16.93 9,500 17.89 12.04
05-10-05 17.22 17.80 17.22 1,100 17.69 11.90
05-10-04 17.00 17.79 17.00 5,400 17.10 11.45
Date Open High Low Vol Cls adjCls
05-10-03 17.12 17.80 17.00 4,100 17.14 11.48
05-09-30 17.61 17.80 17.50 6,600 17.70 11.85
05-09-29 17.97 17.97 17.25 7,000 17.60 11.78
05-09-28 17.50 17.75 17.40 4,900 17.75 11.89
05-09-27 17.50 17.98 17.40 2,200 17.97 12.03
05-09-26 17.05 17.60 17.05 2,400 17.36 11.62
05-09-23 17.01 17.01 17.01 300 17.01 11.39
05-09-22 17.28 17.34 17.28 500 17.34 11.61
05-09-21 17.90 17.90 17.00 5,700 17.55 11.75
Date Open High Low Vol Cls adjCls
05-09-20 17.25 18.00 17.25 1,200 17.90 11.99
05-09-19 17.25 17.54 17.25 1,900 17.54 11.74
05-09-16 17.47 17.98 17.25 2,600 17.25 11.55
05-09-15 17.49 17.49 17.49 500 17.49 11.71
05-09-14 17.50 17.50 17.39 1,700 17.50 11.72
05-09-13 17.50 17.99 17.50 1,300 17.50 11.72
05-09-12 17.75 17.89 17.36 6,800 17.46 11.69
05-09-09 17.70 17.80 17.70 2,300 17.71 11.86
05-09-08 18.03 18.03 17.73 2,500 17.73 11.87
Date Open High Low Vol Cls adjCls
05-09-07 17.50 17.60 17.50 800 17.60 11.78
05-09-06 18.00 18.00 17.50 2,600 17.62 11.80
05-09-02 18.04 18.13 18.04 600 18.13 12.14
05-09-01 18.13 18.47 17.65 700 17.70 11.85
05-08-31 18.48 18.48 17.60 3,700 17.70 11.85
05-08-30 17.95 17.95 17.70 8,400 17.84 11.95
05-08-29 18.50 18.50 17.93 11,900 17.98 12.04
05-08-26 18.10 18.48 18.10 3,100 18.42 12.33
05-08-25 18.03 18.03 17.92 3,900 17.92 12.00
Date Open High Low Vol Cls adjCls
05-08-24 17.99 18.10 17.51 1,900 18.08 12.11
05-08-23 18.04 18.04 17.75 600 17.92 12.00
05-08-22 18.03 18.10 17.54 6,600 17.54 11.74
05-08-19 17.99 18.08 17.31 9,900 18.08 12.11
05-08-18 17.99 17.99 17.99 1,600 17.99 12.05
05-08-17 17.99 17.99 17.99 1,000 17.99 12.05
05-08-16 18.00 18.20 17.90 3,400 17.99 12.05
05-08-15 18.18 18.18 17.87 3,800 17.96 12.03
05-08-12 17.86 17.86 17.86 500 17.86 11.96
Date Open High Low Vol Cls adjCls
05-08-11 17.90 18.30 17.89 7,800 18.00 12.05
05-08-10 17.38 18.02 16.79 4,400 17.20 11.52
05-08-09 16.35 18.25 16.35 4,600 16.51 11.05
05-08-08 16.62 17.01 16.62 600 17.01 11.39
05-08-05 16.40 16.60 16.40 700 16.60 11.12
05-08-04 17.00 17.00 16.35 4,600 16.58 11.10
05-08-03 17.05 17.05 17.02 2,900 17.05 11.42
05-08-02 17.48 18.23 17.00 26,000 17.01 11.39
05-08-01 17.12 17.54 17.10 4,800 17.48 11.70
Date Open High Low Vol Cls adjCls
05-07-29 17.71 17.80 17.31 6,800 17.40 11.65
05-07-28 17.80 17.80 17.71 2,800 17.71 11.86
05-07-27 17.75 17.75 17.55 1,000 17.75 11.89
05-07-26 17.75 17.75 17.18 3,700 17.55 11.75
05-07-25 17.90 17.95 17.55 7,500 17.56 11.76
05-07-22 17.50 18.74 17.49 15,000 17.81 11.93
05-07-21 17.05 17.74 17.00 6,400 17.73 11.87
05-07-20 16.98 16.98 16.28 8,800 16.84 11.28
05-07-19 17.39 17.39 16.20 5,600 16.70 11.18
Date Open High Low Vol Cls adjCls
05-07-18 24.89 26.00 24.80 14,400 25.50 11.38
05-07-15 24.06 26.50 24.05 5,800 26.50 11.83
05-07-14 26.00 26.00 25.60 1,200 25.90 11.56
05-07-13 24.10 25.60 24.10 7,300 25.30 11.29
05-07-12 24.88 24.90 24.35 13,600 24.43 10.91
05-07-11 24.51 25.13 24.51 1,500 24.88 11.11
05-07-08 25.24 25.24 24.93 2,200 24.95 11.14
05-07-07 25.38 25.38 24.68 2,100 25.20 11.25
05-07-06 25.41 25.68 25.40 2,500 25.40 11.34
Date Open High Low Vol Cls adjCls
05-07-05 24.38 26.30 24.38 8,500 26.01 11.61
05-07-01 26.50 26.50 24.52 10,600 24.82 11.08
05-06-30 28.00 28.00 25.53 9,600 25.70 11.47
05-06-29 26.70 26.77 26.70 3,100 26.70 11.87
05-06-28 27.75 27.75 26.82 4,900 26.89 11.95
05-06-27 26.25 27.75 25.99 17,500 26.60 11.82
05-06-24 25.67 25.67 25.65 1,300 25.67 11.41
05-06-23 25.69 25.69 25.35 5,400 25.49 11.33
05-06-22 25.14 25.85 24.95 6,600 25.40 11.29
Date Open High Low Vol Cls adjCls
05-06-21 25.10 25.10 24.60 9,600 25.00 11.11
05-06-20 24.99 24.99 24.26 7,800 24.50 10.89
05-06-17 25.60 25.60 24.50 9,000 24.51 10.89
05-06-16 25.15 25.45 24.80 3,600 24.80 11.02
05-06-15 24.70 24.95 24.55 8,800 24.76 11.00
05-06-14 24.75 24.75 24.50 10,800 24.59 10.93
05-06-13 25.30 25.30 24.50 7,000 24.69 10.97
05-06-10 25.10 25.25 24.61 59,800 24.90 11.07
05-06-09 25.00 25.00 24.93 8,700 24.93 11.08
Date Open High Low Vol Cls adjCls
05-06-08 24.75 25.05 24.00 6,900 24.81 11.03
05-06-07 24.30 24.44 24.28 13,300 24.28 10.79
05-06-06 24.25 24.69 24.00 19,800 24.20 10.75
05-06-03 24.23 24.23 23.86 15,900 24.12 10.72
05-06-02 23.00 24.21 22.97 24,600 23.70 10.53
05-06-01 22.50 23.50 22.30 34,900 22.91 10.18
05-05-31 22.50 22.50 22.26 28,000 22.29 9.91
05-05-27 23.00 23.00 22.40 3,900 22.50 10.00
05-05-26 21.75 23.00 21.75 3,300 22.87 10.16
Date Open High Low Vol Cls adjCls
05-05-25 21.00 21.73 21.00 2,200 21.73 9.66
05-05-24 21.00 21.00 21.00 1,600 21.00 9.33
05-05-23 20.55 20.75 20.55 2,800 20.63 9.17
05-05-20 20.99 20.99 20.89 28,200 20.89 9.28
05-05-19 20.75 20.75 20.75 100 20.75 9.22
05-05-18 20.80 20.80 20.80 0 20.80 9.24
05-05-17 21.00 21.00 20.80 1,600 20.80 9.24
05-05-16 20.30 20.30 20.30 0 20.30 9.02
05-05-13 21.43 23.50 20.25 25,500 20.30 9.02
Date Open High Low Vol Cls adjCls
05-05-12 20.72 20.72 20.44 7,500 20.45 9.09
05-05-11 20.63 20.73 20.25 5,100 20.72 9.21
05-05-10 20.25 20.49 20.25 2,400 20.26 9.00
05-05-09 20.00 20.06 20.00 2,200 20.06 8.91
05-05-06 20.00 20.00 20.00 0 20.00 8.89
05-05-05 20.00 20.00 20.00 0 20.00 8.89
05-05-04 20.00 20.00 20.00 300 20.00 8.89
05-05-03 20.00 20.00 20.00 0 20.00 8.89
05-05-02 19.50 20.00 19.50 3,000 20.00 8.89
Date Open High Low Vol Cls adjCls
05-04-29 19.55 19.90 19.50 15,300 19.90 8.84
05-04-28 20.00 20.00 19.50 4,000 19.50 8.67
05-04-27 20.17 20.17 20.00 900 20.00 8.89
05-04-26 19.97 19.97 19.97 0 19.97 8.87
05-04-25 20.04 20.19 19.97 700 19.97 8.87
05-04-22 20.00 20.00 19.99 4,900 20.00 8.89
05-04-21 19.50 20.00 19.50 5,700 20.00 8.89
05-04-20 19.85 19.85 19.75 1,800 19.75 8.78
05-04-19 20.00 20.00 19.90 1,300 19.98 8.88
Date Open High Low Vol Cls adjCls
05-04-18 19.84 20.00 19.84 2,100 20.00 8.89
05-04-15 19.63 19.63 19.50 600 19.50 8.67
05-04-14 19.64 19.64 19.64 0 19.64 8.73
05-04-13 19.72 19.75 19.51 3,400 19.64 8.73
05-04-12 19.25 19.51 19.10 1,300 19.51 8.67
05-04-11 20.75 20.98 19.00 30,000 19.65 8.73
05-04-08 20.75 20.75 20.75 100 20.75 9.22
05-04-07 20.96 20.99 20.96 700 20.99 9.33
05-04-06 20.99 20.99 20.86 1,000 20.88 9.28
Date Open High Low Vol Cls adjCls
05-04-05 20.27 20.27 20.27 1,000 20.27 9.01
05-04-04 20.65 20.65 20.65 0 20.65 9.18
05-04-01 20.50 20.65 20.50 1,300 20.65 9.18
05-03-31 20.54 20.54 20.54 300 20.54 9.13
05-03-30 19.97 20.70 19.80 15,700 20.55 9.09
05-03-29 19.90 20.40 19.85 1,800 19.85 8.78
05-03-28 20.50 20.50 20.49 1,200 20.49 9.07
05-03-24 20.05 20.20 20.05 15,000 20.11 8.90
05-03-23 20.01 20.23 20.00 65,800 20.05 8.87
Date Open High Low Vol Cls adjCls
05-03-22 21.00 21.00 19.95 16,600 19.95 8.83
05-03-21 21.00 21.00 20.64 5,500 20.64 9.13
05-03-18 21.00 21.00 21.00 9,100 21.00 9.29
05-03-17 20.99 21.00 20.85 5,200 20.85 9.22
05-03-16 20.75 20.93 20.75 9,100 20.75 9.18
05-03-15 20.99 20.99 20.75 1,200 20.75 9.18
05-03-14 20.99 21.00 20.99 1,000 21.00 9.29
05-03-11 20.78 20.78 20.78 1,500 20.78 9.19
05-03-10 21.00 21.06 20.83 30,400 20.83 9.22
Date Open High Low Vol Cls adjCls
05-03-09 20.90 20.90 20.90 0 20.90 9.25
05-03-08 20.90 20.90 20.90 2,100 20.90 9.25
05-03-07 20.80 20.85 20.80 9,600 20.85 9.22
05-03-04 20.80 20.80 20.80 0 20.80 9.20
05-03-03 20.75 20.80 20.75 4,600 20.80 9.20
05-03-02 20.81 20.81 20.81 900 20.81 9.21
05-03-01 21.30 21.30 20.83 25,900 21.00 9.29
05-02-28 20.80 20.80 20.75 15,000 20.75 9.18
05-02-25 20.99 21.00 20.84 2,100 20.84 9.22
Date Open High Low Vol Cls adjCls
05-02-24 20.99 20.99 20.99 1,500 20.99 9.29
05-02-23 20.99 21.00 20.99 4,500 21.00 9.29
05-02-22 21.20 21.20 21.00 4,600 21.00 9.29
05-02-18 20.98 20.98 20.98 100 20.98 9.28
05-02-17 20.98 20.98 20.88 2,100 20.89 9.24
05-02-16 20.95 20.95 20.95 300 20.95 9.27
05-02-15 21.20 21.20 20.95 2,200 20.95 9.27
05-02-14 20.75 21.25 20.75 7,900 21.20 9.38
05-02-11 20.60 20.90 20.60 7,000 20.75 9.18
Date Open High Low Vol Cls adjCls
05-02-10 20.65 20.92 20.60 9,100 20.60 9.11
05-02-09 20.82 20.82 20.60 15,600 20.65 9.14
05-02-08 21.20 21.35 20.15 10,600 20.56 9.10
05-02-07 20.49 21.20 20.49 13,800 20.92 9.26
05-02-04 20.50 20.50 20.50 0 20.50 9.07
05-02-03 20.00 20.50 20.00 31,600 20.50 9.07
05-02-02 20.25 20.25 19.95 6,000 20.00 8.85
05-02-01 19.65 20.37 19.65 6,400 20.37 9.01
05-01-31 19.80 19.95 19.65 31,900 19.65 8.69
Date Open High Low Vol Cls adjCls
05-01-28 20.24 20.34 19.35 8,100 20.34 9.00
05-01-27 19.94 20.22 19.50 5,500 19.50 8.63
05-01-26 20.19 20.19 20.18 2,400 20.18 8.93
05-01-25 19.32 19.33 19.01 3,100 19.01 8.41
05-01-24 19.70 19.70 18.75 10,600 18.75 8.30
05-01-21 19.02 19.07 19.02 5,700 19.05 8.43
05-01-20 19.35 19.35 18.76 27,400 19.00 8.41
05-01-19 19.50 20.08 19.50 20,500 20.06 8.88
05-01-18 20.24 20.29 19.34 3,900 19.84 8.78
Date Open High Low Vol Cls adjCls
05-01-14 19.85 19.85 19.50 3,400 19.50 8.63
05-01-13 20.12 20.12 20.12 0 20.12 8.90
05-01-12 20.04 20.12 19.86 3,700 20.12 8.90
05-01-11 19.80 20.00 19.80 13,800 19.98 8.84
05-01-10 19.64 19.99 19.43 13,800 19.85 8.78
05-01-07 19.66 19.87 19.56 1,300 19.64 8.69
05-01-06 19.43 20.00 19.43 2,500 19.91 8.81
05-01-05 19.99 20.00 19.99 1,900 20.00 8.85
05-01-04 20.50 20.50 20.00 4,500 20.00 8.85
Date Open High Low Vol Cls adjCls
05-01-03 20.64 20.64 20.50 700 20.50 9.07
04-12-31 20.50 20.50 20.50 400 20.50 9.07
04-12-30 20.50 20.50 20.50 400 20.50 9.07
04-12-29 20.48 20.48 20.48 100 20.48 9.02
04-12-28 20.05 20.20 19.90 20,200 20.20 8.90
04-12-27 20.09 20.39 20.09 8,800 20.39 8.98
04-12-23 20.15 20.16 20.15 3,300 20.15 8.88
04-12-22 20.11 20.59 20.11 27,100 20.55 9.05
04-12-21 20.50 20.50 20.16 1,500 20.16 8.88
Date Open High Low Vol Cls adjCls
04-12-20 20.09 20.23 20.09 1,600 20.23 8.91
04-12-17 19.99 20.00 19.99 1,000 20.00 8.81
04-12-16 20.01 20.01 20.00 1,300 20.00 8.81
04-12-15 20.20 20.20 20.20 0 20.20 8.90
04-12-14 19.75 20.20 19.09 42,700 20.20 8.90
04-12-13 20.58 20.65 20.40 2,500 20.65 9.10
04-12-10 20.60 20.60 19.70 2,500 19.78 8.71
04-12-09 20.50 20.50 20.50 0 20.50 9.03
04-12-08 20.70 20.70 20.50 2,100 20.50 9.03
Date Open High Low Vol Cls adjCls
04-12-07 19.70 20.50 19.70 1,000 20.50 9.03
04-12-06 19.70 19.70 19.70 1,000 19.70 8.68
04-12-03 20.60 20.65 20.60 900 20.65 9.10
04-12-02 20.70 20.70 19.30 8,200 20.35 8.96
04-12-01 19.75 20.65 19.75 14,700 20.65 9.10
04-11-30 19.75 19.75 19.75 300 19.75 8.70
04-11-29 19.50 19.75 19.23 1,600 19.23 8.47
04-11-26 19.74 19.75 19.74 1,800 19.75 8.70
04-11-24 19.60 19.60 19.60 400 19.60 8.63
Date Open High Low Vol Cls adjCls
04-11-23 20.00 20.00 19.10 3,600 19.75 8.70
04-11-22 19.05 19.74 19.05 3,900 19.74 8.70
04-11-19 19.09 19.75 19.09 16,600 19.75 8.70
04-11-18 19.05 19.05 19.05 700 19.05 8.39
04-11-17 19.06 19.06 19.06 700 19.06 8.40
04-11-16 19.73 19.74 19.05 3,300 19.05 8.39
04-11-15 19.83 19.90 19.05 1,500 19.16 8.44
04-11-12 19.83 19.83 19.00 6,700 19.37 8.53
04-11-11 19.71 19.71 19.71 0 19.71 8.68
Date Open High Low Vol Cls adjCls
04-11-10 19.50 19.71 19.50 1,800 19.71 8.68
04-11-09 19.78 19.78 19.60 1,200 19.60 8.63
04-11-08 19.18 19.33 19.01 1,300 19.01 8.37
04-11-05 19.34 19.34 19.15 1,800 19.15 8.44
04-11-04 19.00 19.06 19.00 1,600 19.02 8.38
04-11-03 19.34 19.34 19.29 1,800 19.33 8.51
04-11-02 19.29 19.29 19.29 100 19.29 8.50
04-11-01 19.29 19.29 19.29 400 19.29 8.50
04-10-29 19.00 19.00 19.00 0 19.00 8.37
Date Open High Low Vol Cls adjCls
04-10-28 19.00 19.00 19.00 400 19.00 8.37
04-10-27 19.19 19.19 19.18 1,500 19.19 8.45
04-10-26 19.10 19.10 19.10 0 19.10 8.41
04-10-25 19.10 19.10 19.10 0 19.10 8.41
04-10-22 19.10 19.10 19.10 0 19.10 8.41
04-10-21 19.00 19.15 19.00 2,700 19.10 8.41
04-10-20 18.74 19.14 18.49 9,700 19.14 8.43
04-10-19 18.85 19.00 18.33 3,900 19.00 8.37
04-10-18 17.98 18.85 17.61 3,700 18.85 8.30
Date Open High Low Vol Cls adjCls
04-10-15 17.54 18.10 17.54 1,900 18.10 7.97
04-10-14 17.64 18.38 16.85 24,600 17.72 7.81
04-10-13 17.99 17.99 17.99 100 17.99 7.92
04-10-12 17.54 17.89 17.50 2,500 17.50 7.71
04-10-11 18.25 18.25 17.55 700 17.55 7.73
04-10-08 17.80 18.31 17.80 1,300 18.29 8.06
04-10-07 18.15 18.54 18.00 2,500 18.00 7.93
04-10-06 18.70 18.70 18.00 9,100 18.00 7.93
04-10-05 19.23 19.26 18.63 2,800 18.70 8.24
Date Open High Low Vol Cls adjCls
04-10-04 19.53 19.53 19.25 600 19.25 8.48
04-10-01 19.45 19.45 19.45 0 19.45 8.57
04-09-30 19.45 19.45 19.45 0 19.45 8.57
04-09-29 19.54 19.54 19.54 0 19.54 8.57
04-09-28 19.57 19.57 19.54 400 19.54 8.57
04-09-27 18.75 18.75 18.75 0 18.75 8.22
04-09-24 18.78 18.78 18.75 2,100 18.75 8.22
04-09-23 18.73 19.57 18.73 1,300 19.57 8.58
04-09-22 18.32 18.59 18.28 10,500 18.28 8.02
Date Open High Low Vol Cls adjCls
04-09-21 18.00 18.50 17.83 3,700 18.50 8.11
04-09-20 18.55 18.55 18.00 7,200 18.21 7.98
04-09-17 18.96 18.96 18.96 0 18.96 8.31
04-09-16 19.18 19.18 18.96 1,800 18.96 8.31
04-09-15 19.00 19.00 19.00 300 19.00 8.33
04-09-14 19.02 19.02 19.00 600 19.00 8.33
04-09-13 18.83 19.11 18.83 1,200 19.11 8.38
04-09-10 19.14 19.14 19.14 0 19.14 8.39
04-09-09 19.32 19.39 18.86 19,600 19.14 8.39
Date Open High Low Vol Cls adjCls
04-09-08 18.85 19.50 18.64 25,600 19.50 8.55
04-09-07 18.33 18.34 17.99 2,200 18.10 7.94
04-09-03 18.00 18.05 18.00 1,800 18.02 7.90
04-09-02 18.02 18.02 18.02 100 18.02 7.90
04-09-01 18.10 18.14 17.90 4,200 18.05 7.91
04-08-31 18.10 18.10 18.10 400 18.10 7.94
04-08-30 18.23 18.35 17.84 13,600 17.93 7.86
04-08-27 17.97 17.97 17.97 0 17.97 7.88
04-08-26 18.36 18.36 17.77 6,900 17.97 7.88
Date Open High Low Vol Cls adjCls
04-08-25 17.97 18.75 17.88 12,900 18.36 8.05
04-08-24 17.34 17.34 17.34 0 17.34 7.60
04-08-23 17.18 17.43 17.18 5,700 17.34 7.60
04-08-20 17.32 17.32 17.32 0 17.32 7.59
04-08-19 17.25 17.32 17.25 600 17.32 7.59
04-08-18 17.75 17.75 17.62 1,300 17.62 7.73
04-08-17 17.72 17.72 17.50 300 17.50 7.67
04-08-16 17.19 17.20 17.18 1,500 17.20 7.54
04-08-13 18.00 18.00 17.16 300 17.16 7.52
Date Open High Low Vol Cls adjCls
04-08-12 17.79 18.00 17.35 1,600 17.35 7.61
04-08-11 17.75 17.76 17.54 1,200 17.76 7.79
04-08-10 16.98 17.57 16.98 4,000 17.46 7.66
04-08-09 17.70 17.70 17.00 1,200 17.35 7.61
04-08-06 17.53 17.53 17.37 1,000 17.42 7.64
04-08-05 17.99 17.99 17.30 21,100 17.69 7.76
04-08-04 17.98 17.98 17.98 600 17.98 7.88
04-08-03 17.97 17.97 17.97 100 17.97 7.88
04-08-02 17.30 17.31 17.05 2,200 17.31 7.59
Date Open High Low Vol Cls adjCls
04-07-30 17.24 17.59 17.15 1,200 17.59 7.71
04-07-29 17.15 17.16 17.10 1,200 17.16 7.52
04-07-28 17.25 17.30 17.25 3,300 17.29 7.58
04-07-27 17.31 17.31 17.29 600 17.29 7.58
04-07-26 17.50 17.50 17.00 6,600 17.25 7.56
04-07-23 17.26 17.26 17.26 300 17.26 7.57
04-07-22 17.29 17.29 17.29 0 17.29 7.58
04-07-21 17.32 17.34 17.25 19,600 17.29 7.58
04-07-20 18.00 18.00 18.00 300 18.00 7.89
Date Open High Low Vol Cls adjCls
04-07-19 17.52 17.52 17.52 0 17.52 7.68
04-07-16 17.52 17.52 17.52 0 17.52 7.68
04-07-15 17.21 17.52 17.21 3,000 17.52 7.68
04-07-14 17.53 17.53 17.48 400 17.48 7.66
04-07-13 17.25 17.25 17.25 0 17.25 7.56
04-07-12 17.10 17.25 17.10 400 17.25 7.56
04-07-09 17.49 17.49 17.49 300 17.49 7.67
04-07-08 17.75 17.75 17.23 4,200 17.24 7.56
04-07-07 17.76 18.00 17.75 1,800 17.99 7.89
Date Open High Low Vol Cls adjCls
04-07-06 17.97 18.00 17.96 2,200 17.96 7.87
04-07-02 17.84 17.84 17.74 600 17.74 7.78
04-07-01 17.99 18.00 17.99 900 18.00 7.89
04-06-30 17.42 17.98 17.42 400 17.98 7.88
04-06-29 17.60 17.63 17.40 21,600 17.63 7.69
04-06-28 17.58 17.59 17.58 300 17.59 7.67
04-06-25 16.85 17.50 16.85 6,000 17.44 7.61
04-06-24 16.90 16.90 16.86 1,200 16.86 7.35
04-06-23 17.01 17.01 17.01 400 17.01 7.42
Date Open High Low Vol Cls adjCls
04-06-22 17.13 17.13 17.13 400 17.13 7.47
04-06-21 17.00 17.13 16.96 1,300 17.13 7.47
04-06-18 16.12 16.58 16.12 1,600 16.56 7.22
04-06-17 16.23 17.00 16.21 1,900 16.43 7.17
04-06-16 16.08 16.08 16.00 2,400 16.05 7.00
04-06-15 16.21 16.41 16.16 900 16.16 7.05
04-06-14 16.05 16.05 16.05 400 16.05 7.00
04-06-10 16.69 16.69 16.46 300 16.46 7.18
04-06-09 16.05 16.70 16.05 16,000 16.67 7.27
Date Open High Low Vol Cls adjCls
04-06-08 16.05 16.26 16.05 5,100 16.15 7.05
04-06-07 16.16 16.33 16.16 2,100 16.30 7.11
04-06-04 16.09 16.39 16.09 1,000 16.17 7.05
04-06-03 16.00 16.86 16.00 47,700 16.51 7.20
04-06-02 16.50 16.50 16.01 6,600 16.15 7.05
04-06-01 16.61 16.99 16.50 7,600 16.50 7.20
04-05-28 17.35 17.68 16.70 3,600 16.82 7.34
04-05-27 16.93 17.30 16.93 5,100 17.30 7.55
04-05-26 17.31 17.31 16.95 9,000 17.05 7.44
Date Open High Low Vol Cls adjCls
04-05-25 17.50 17.50 17.00 6,000 17.04 7.43
04-05-24 17.48 17.49 17.15 1,200 17.17 7.49
04-05-21 16.83 17.44 16.75 24,300 17.00 7.42
04-05-20 17.97 18.00 17.94 7,800 18.00 7.85
04-05-19 17.39 18.04 17.10 7,900 17.96 7.83
04-05-18 17.24 17.94 17.10 7,600 17.29 7.54
04-05-17 18.04 18.04 18.04 0 18.04 7.87
04-05-14 18.04 18.04 18.04 0 18.04 7.87
04-05-13 17.87 18.04 17.46 21,600 18.04 7.87
Date Open High Low Vol Cls adjCls
04-05-12 17.18 17.78 17.16 700 17.78 7.76
04-05-11 17.61 17.84 17.50 2,400 17.78 7.76
04-05-10 18.20 18.20 17.10 28,000 18.08 7.89
04-05-07 18.25 18.25 18.25 0 18.25 7.96
04-05-06 18.47 18.48 18.25 900 18.25 7.96
04-05-05 18.49 18.49 18.49 100 18.49 8.07
04-05-04 18.21 18.49 18.21 400 18.49 8.07
04-05-03 18.23 18.63 18.22 18,400 18.55 8.09
04-04-30 18.25 18.25 18.25 100 18.25 7.96
Date Open High Low Vol Cls adjCls
04-04-29 18.29 18.29 18.29 0 18.29 7.98
04-04-28 18.28 18.29 18.20 2,100 18.29 7.98
04-04-27 18.29 18.29 18.00 3,100 18.00 7.85
04-04-26 18.01 18.03 18.01 2,200 18.01 7.86
04-04-23 18.01 18.01 18.01 0 18.01 7.86
04-04-22 18.28 18.28 18.01 1,900 18.01 7.86
04-04-21 18.01 18.17 17.99 10,300 18.17 7.93
04-04-20 18.02 18.25 18.01 2,400 18.01 7.86
04-04-19 18.55 18.55 18.00 14,200 18.28 7.97
Date Open High Low Vol Cls adjCls
04-04-16 17.75 18.58 17.75 13,900 18.50 8.07
04-04-15 18.32 18.57 18.32 1,000 18.57 8.10
04-04-14 18.56 18.56 18.55 9,000 18.55 8.09
04-04-13 18.62 18.74 18.55 1,000 18.55 8.09
04-04-12 18.86 18.97 18.55 4,600 18.62 8.12
04-04-08 18.50 18.91 18.50 6,900 18.86 8.23
04-04-07 18.69 18.74 18.69 600 18.74 8.17
04-04-06 18.51 18.62 18.51 2,400 18.62 8.12
04-04-05 18.75 18.90 18.75 7,900 18.84 8.22
Date Open High Low Vol Cls adjCls
04-04-02 18.95 18.95 18.40 25,300 18.75 8.18
04-04-01 14.41 19.00 14.40 34,300 18.75 8.18
04-03-31 19.40 19.52 19.40 700 19.52 8.49
04-03-30 19.39 19.39 19.39 700 19.39 8.43
04-03-29 19.10 19.10 19.10 400 19.10 8.31
04-03-26 19.10 19.31 19.10 600 19.29 8.39
04-03-25 19.13 19.13 19.10 3,300 19.10 8.31
04-03-24 19.10 19.15 19.10 4,800 19.10 8.31
04-03-23 19.12 19.15 19.10 24,400 19.10 8.31
Date Open High Low Vol Cls adjCls
04-03-22 19.15 19.38 19.15 700 19.38 8.43
04-03-19 19.11 19.11 19.11 700 19.11 8.31
04-03-18 19.49 19.49 19.19 1,600 19.20 8.35
04-03-17 19.18 19.18 19.18 100 19.18 8.34
04-03-16 19.12 19.15 19.10 15,000 19.10 8.31
04-03-15 19.10 19.47 19.10 1,900 19.45 8.46
04-03-12 19.26 19.49 19.10 7,300 19.11 8.31
04-03-11 19.22 19.23 19.22 600 19.23 8.36
04-03-10 19.22 19.22 19.22 0 19.22 8.36
Date Open High Low Vol Cls adjCls
04-03-09 19.49 19.50 19.21 3,100 19.22 8.36
04-03-08 19.59 19.59 19.20 1,600 19.21 8.35
04-03-05 19.35 19.35 19.35 3,700 19.35 8.42
04-03-04 19.49 19.49 19.49 400 19.49 8.48
04-03-03 19.35 19.35 19.10 900 19.10 8.31
04-03-02 19.10 19.10 19.10 900 19.10 8.31
04-03-01 19.48 19.50 19.40 1,000 19.50 8.48
04-02-27 19.74 19.74 19.11 12,700 19.11 8.31
04-02-26 19.75 19.75 19.00 15,100 19.53 8.49
Date Open High Low Vol Cls adjCls
04-02-25 19.12 19.74 19.12 9,400 19.17 8.34
04-02-24 19.60 19.75 19.14 3,700 19.14 8.32
04-02-23 19.34 19.50 19.21 7,000 19.50 8.48
04-02-20 19.34 19.34 19.34 300 19.34 8.41
04-02-19 19.10 19.34 19.10 1,000 19.34 8.41
04-02-18 19.09 19.09 19.09 400 19.09 8.30
04-02-17 19.10 19.70 19.08 3,300 19.09 8.30
04-02-13 19.48 19.48 19.37 1,000 19.37 8.42
04-02-12 19.08 19.34 19.08 700 19.34 8.41
Date Open High Low Vol Cls adjCls
04-02-11 19.75 19.75 19.10 2,100 19.68 8.56
04-02-10 19.25 19.50 19.25 10,500 19.27 8.38
04-02-09 19.54 19.75 19.25 8,100 19.50 8.48
04-02-06 20.22 20.22 19.56 19,800 19.70 8.57
04-02-05 20.17 20.23 19.85 6,600 20.15 8.76
04-02-04 19.95 20.20 19.95 5,500 20.19 8.78
04-02-03 19.69 19.72 19.69 5,100 19.72 8.58
04-02-02 19.97 19.97 19.55 4,800 19.55 8.50
04-01-30 19.15 20.38 19.15 24,700 19.45 8.46
Date Open High Low Vol Cls adjCls
04-01-29 20.23 20.23 19.15 80,700 19.48 8.47
04-01-28 19.79 20.19 19.79 9,000 20.00 8.70
04-01-27 19.23 20.23 19.23 8,100 20.22 8.79
04-01-26 19.52 19.71 19.11 20,400 19.29 8.39
04-01-23 19.27 19.70 19.02 6,000 19.34 8.41
04-01-22 20.00 20.00 19.02 5,500 19.43 8.45
04-01-21 19.33 19.51 19.01 12,100 19.11 8.31
04-01-20 20.00 20.24 19.29 8,100 20.22 8.79
04-01-16 18.98 20.44 18.96 7,000 20.11 8.75
Date Open High Low Vol Cls adjCls
04-01-15 18.75 18.99 18.15 12,300 18.99 8.26
04-01-14 17.99 18.50 17.99 6,000 18.50 8.05
04-01-13 17.80 17.88 17.78 3,400 17.88 7.78
04-01-12 17.63 17.77 17.63 7,000 17.76 7.72
04-01-09 17.67 17.67 17.50 4,200 17.53 7.62
04-01-08 17.00 17.68 17.00 6,900 17.40 7.57
04-01-07 17.60 17.60 16.64 6,100 16.64 7.24
04-01-06 16.79 16.80 16.79 13,800 16.80 7.31
04-01-05 16.69 16.69 16.69 100 16.69 7.26
Date Open High Low Vol Cls adjCls
04-01-02 16.88 16.90 16.80 14,500 16.90 7.35
03-12-31 16.63 17.00 16.60 2,200 16.88 7.34
03-12-30 16.58 16.83 16.58 7,600 16.83 7.29
03-12-29 16.06 16.58 16.06 3,700 16.31 7.07
03-12-26 16.40 16.40 16.40 1,000 16.40 7.11
03-12-24 16.40 16.40 16.40 400 16.40 7.11
03-12-23 16.40 16.40 16.38 900 16.38 7.10
03-12-22 16.40 16.40 15.97 1,800 16.00 6.93
03-12-19 16.35 16.35 16.00 2,800 16.34 7.08
Date Open High Low Vol Cls adjCls
03-12-18 16.55 16.55 16.22 4,500 16.22 7.03
03-12-17 16.44 16.53 16.44 700 16.53 7.16
03-12-16 16.26 16.55 16.26 1,200 16.26 7.05
03-12-15 16.44 16.49 16.26 19,000 16.49 7.15
03-12-12 16.59 16.59 16.39 3,400 16.50 7.15
03-12-11 16.01 16.59 15.94 9,600 16.59 7.19
03-12-10 16.10 16.10 16.10 400 16.10 6.98
03-12-09 16.10 16.20 16.10 1,900 16.20 7.02
03-12-08 16.03 16.10 16.01 3,600 16.01 6.94
Date Open High Low Vol Cls adjCls
03-12-05 16.25 16.25 16.03 6,000 16.10 6.98
03-12-04 16.30 16.30 16.03 3,300 16.22 7.03
03-12-03 16.28 16.28 16.15 2,100 16.22 7.03
03-12-02 15.94 16.24 15.80 3,300 16.22 7.03
03-12-01 15.99 16.24 15.94 5,400 16.20 7.02
03-11-28 16.00 16.00 15.99 1,800 15.99 6.93
03-11-26 16.00 16.00 15.79 11,100 15.99 6.93
03-11-25 15.80 15.96 15.80 5,100 15.80 6.85
03-11-24 15.89 15.95 15.50 15,700 15.67 6.79
Date Open High Low Vol Cls adjCls
03-11-21 15.34 15.64 15.34 36,100 15.36 6.66
03-11-20 15.15 15.35 15.15 5,200 15.35 6.65
03-11-19 15.01 15.01 15.01 0 15.01 6.50
03-11-18 15.25 15.25 15.01 900 15.01 6.50
03-11-17 14.97 15.29 14.97 1,000 15.29 6.63
03-11-14 15.07 15.34 15.01 12,000 15.28 6.62
03-11-13 15.23 15.29 15.23 3,300 15.29 6.63
03-11-12 15.23 15.24 14.90 4,200 14.90 6.46
03-11-11 14.98 14.98 14.97 2,700 14.97 6.49
Date Open High Low Vol Cls adjCls
03-11-10 14.66 15.25 14.65 13,000 15.25 6.61
03-11-07 15.26 15.30 15.26 2,400 15.26 6.61
03-11-06 15.30 15.30 15.26 2,400 15.26 6.61
03-11-05 15.27 15.34 15.27 1,300 15.30 6.63
03-11-04 15.49 15.50 15.40 2,500 15.40 6.67
03-11-03 14.93 15.67 14.93 12,600 15.50 6.72
03-10-31 15.30 15.42 15.25 7,300 15.42 6.68
03-10-30 15.44 15.44 15.44 2,400 15.44 6.69
03-10-29 15.10 15.44 15.10 10,500 15.43 6.69
Date Open High Low Vol Cls adjCls
03-10-28 15.40 15.40 15.05 5,800 15.20 6.59
03-10-27 15.18 15.18 15.18 400 15.18 6.58
03-10-24 15.34 15.34 15.34 100 15.34 6.65
03-10-23 15.25 15.25 15.06 21,000 15.24 6.60
03-10-22 15.40 15.40 15.16 6,600 15.16 6.57
03-10-21 15.23 15.42 15.13 2,400 15.31 6.63
03-10-20 15.24 15.24 15.13 700 15.13 6.56
03-10-17 15.15 15.25 15.15 3,900 15.25 6.61
03-10-16 15.15 15.15 15.15 300 15.15 6.57
Date Open High Low Vol Cls adjCls
03-10-15 15.46 15.46 15.16 14,800 15.25 6.61
03-10-14 14.89 15.50 14.89 6,900 15.50 6.72
03-10-13 15.00 15.00 14.86 2,500 14.99 6.50
03-10-10 14.87 14.89 14.84 2,400 14.89 6.45
03-10-09 15.00 15.00 14.84 3,300 14.84 6.43
03-10-08 14.70 14.94 14.70 2,200 14.81 6.42
03-10-07 14.70 14.85 14.70 5,400 14.85 6.44
03-10-06 14.72 14.79 14.70 6,100 14.70 6.37
03-10-03 14.64 14.64 14.64 0 14.64 6.34
Date Open High Low Vol Cls adjCls
03-10-02 14.64 14.64 14.64 0 14.64 6.34
03-10-01 14.75 14.75 14.70 10,000 14.70 6.34
03-09-30 14.60 14.75 14.60 10,300 14.64 6.32
03-09-29 14.72 14.72 14.72 0 14.72 6.35
03-09-26 14.73 14.73 14.60 15,900 14.72 6.35
03-09-25 14.66 14.74 14.65 26,400 14.74 6.36
03-09-24 14.60 14.73 14.60 1,500 14.73 6.36
03-09-23 14.58 14.74 14.58 17,700 14.60 6.30
03-09-22 14.59 14.80 14.59 7,000 14.65 6.32
Date Open High Low Vol Cls adjCls
03-09-19 14.58 14.58 14.58 1,200 14.58 6.29
03-09-18 14.66 14.79 14.66 27,600 14.79 6.38
03-09-17 14.57 14.85 14.57 17,700 14.70 6.34
03-09-16 14.77 14.80 14.57 26,400 14.58 6.29
03-09-15 14.78 14.78 14.55 14,100 14.77 6.37
03-09-12 14.68 14.73 14.58 24,600 14.73 6.36
03-09-11 14.52 14.67 14.52 3,700 14.53 6.27
03-09-10 14.57 14.67 14.52 7,300 14.67 6.33
03-09-09 14.58 14.58 14.58 100 14.58 6.29
Date Open High Low Vol Cls adjCls
03-09-08 14.69 14.69 14.56 4,000 14.69 6.34
03-09-05 14.31 14.69 14.31 4,300 14.69 6.34
03-09-04 14.59 14.70 14.59 5,400 14.70 6.34
03-09-03 14.71 14.71 14.60 2,800 14.65 6.32
03-09-02 14.50 14.50 14.44 1,000 14.44 6.23
03-08-29 14.38 14.40 14.38 1,300 14.38 6.21
03-08-28 14.53 14.54 14.41 6,300 14.49 6.25
03-08-27 14.53 14.54 14.39 1,800 14.50 6.26
03-08-26 14.80 14.80 14.25 29,100 14.46 6.24
Date Open High Low Vol Cls adjCls
03-08-25 14.54 14.75 14.54 6,300 14.74 6.36
03-08-22 14.89 14.89 14.65 3,600 14.65 6.32
03-08-21 14.79 14.79 14.66 9,300 14.66 6.33
03-08-20 14.62 14.65 14.55 16,900 14.65 6.32
03-08-19 14.50 14.78 14.50 13,500 14.74 6.36
03-08-18 14.70 14.79 14.51 3,600 14.79 6.38
03-08-15 14.60 14.80 14.60 2,800 14.80 6.39
03-08-14 14.61 14.62 14.61 400 14.62 6.31
03-08-13 14.70 14.70 14.60 10,500 14.66 6.33
Date Open High Low Vol Cls adjCls
03-08-12 14.63 14.65 14.63 1,900 14.64 6.32
03-08-11 14.63 14.63 14.63 300 14.63 6.31
03-08-08 14.70 14.70 14.62 6,000 14.62 6.31
03-08-07 14.63 14.66 14.63 3,400 14.63 6.31
03-08-06 14.50 14.80 14.50 3,100 14.75 6.37
03-08-05 14.89 14.89 14.61 5,800 14.70 6.34
03-08-04 14.79 14.79 14.61 10,200 14.74 6.36
03-08-01 14.50 15.00 14.50 1,900 14.78 6.38
03-07-31 15.00 15.16 14.50 20,700 14.65 6.32
Date Open High Low Vol Cls adjCls
03-07-30 14.53 15.33 14.51 34,900 15.00 6.47
03-07-29 14.60 14.80 14.40 73,300 14.80 6.39
03-07-28 15.03 15.03 14.50 16,300 14.58 6.29
03-07-25 15.00 15.00 14.63 34,600 14.88 6.42
03-07-24 15.31 15.31 14.79 7,300 14.95 6.45
03-07-23 14.80 15.50 14.56 22,500 14.96 6.46
03-07-22 14.26 14.99 14.26 19,000 14.50 6.26
03-07-21 29.00 29.40 28.91 16,800 29.30 6.32
03-07-18 29.25 29.25 28.00 51,300 28.59 6.17
Date Open High Low Vol Cls adjCls
03-07-17 29.00 29.20 28.92 12,000 29.18 6.30
03-07-16 29.14 29.50 28.90 47,700 29.20 6.30
03-07-15 30.36 30.36 29.14 43,800 29.14 6.29
03-07-14 30.50 31.20 30.28 21,600 30.88 6.66
03-07-11 29.70 30.83 29.60 36,900 30.83 6.65
03-07-10 28.56 29.70 28.56 32,100 29.45 6.35
03-07-09 27.98 29.20 27.98 31,200 29.00 6.26
03-07-08 28.95 28.95 27.52 15,900 27.97 6.04
03-07-07 28.84 28.95 28.64 16,800 28.89 6.23
Date Open High Low Vol Cls adjCls
03-07-03 28.45 28.95 28.20 6,600 28.50 6.15
03-07-02 27.50 28.50 27.50 24,900 28.45 6.14
03-07-01 27.75 27.95 27.52 11,700 27.95 6.01
03-06-30 27.54 27.60 27.10 19,500 27.34 5.87
03-06-27 27.30 27.30 27.09 5,400 27.30 5.87
03-06-26 26.53 27.85 26.53 21,300 27.30 5.87
03-06-25 27.10 28.00 26.60 21,300 26.61 5.72
03-06-24 27.75 28.00 26.55 18,900 27.00 5.80
03-06-23 27.38 27.70 27.00 25,500 27.50 5.91
Date Open High Low Vol Cls adjCls
03-06-20 26.12 27.30 26.00 35,700 27.30 5.87
03-06-19 24.10 26.20 24.10 139,800 25.60 5.50
03-06-18 23.42 23.45 22.95 23,700 23.38 5.02
03-06-17 22.80 23.50 22.51 19,200 23.50 5.05
03-06-16 22.75 22.75 22.75 2,100 22.75 4.89
03-06-13 23.79 23.79 22.73 6,600 22.73 4.88
03-06-12 24.00 24.00 24.00 300 24.00 5.16
03-06-11 23.80 23.80 23.80 1,200 23.80 5.11
03-06-10 23.50 24.00 23.50 600 24.00 5.16
Date Open High Low Vol Cls adjCls
03-06-09 23.68 23.98 23.68 1,500 23.98 5.15
03-06-06 23.89 23.89 23.89 0 23.89 5.13
03-06-05 23.68 24.00 23.68 3,900 23.89 5.13
03-06-04 23.69 23.69 23.69 0 23.69 5.09
03-06-03 23.69 23.69 23.69 0 23.69 5.09
03-06-02 23.69 23.69 23.69 0 23.69 5.09
03-05-30 23.81 23.81 23.67 900 23.69 5.09
03-05-29 23.49 23.91 23.35 4,800 23.35 5.02
03-05-28 24.00 24.45 23.56 3,600 23.56 5.06
Date Open High Low Vol Cls adjCls
03-05-27 23.97 24.00 23.80 8,100 23.89 5.13
03-05-23 23.91 23.91 23.91 600 23.91 5.14
03-05-22 23.86 23.86 23.86 0 23.86 5.13
03-05-21 23.98 23.98 23.71 7,500 23.86 5.13
03-05-20 24.25 24.25 23.85 9,000 23.85 5.12
03-05-19 24.30 24.30 24.30 900 24.30 5.22
03-05-16 24.49 24.49 24.31 2,100 24.49 5.26
03-05-15 24.42 24.54 24.42 1,200 24.54 5.27
03-05-14 24.25 24.50 24.25 6,900 24.50 5.26
Date Open High Low Vol Cls adjCls
03-05-13 24.40 24.40 24.19 11,100 24.20 5.20
03-05-12 24.16 24.20 24.08 17,400 24.20 5.20
03-05-09 24.16 24.16 24.00 13,500 24.00 5.16
03-05-08 23.33 24.13 23.18 16,500 24.09 5.18
03-05-07 22.49 23.31 22.30 30,300 23.31 5.01
03-05-06 22.00 22.43 22.00 18,600 22.36 4.80
03-05-05 21.20 22.25 21.20 21,600 22.12 4.75
03-05-02 21.20 21.42 21.20 2,400 21.23 4.56
03-05-01 21.45 21.45 21.20 36,300 21.20 4.55
Date Open High Low Vol Cls adjCls
03-04-30 21.52 21.52 21.52 300 21.52 4.62
03-04-29 22.25 22.25 21.52 7,500 21.53 4.63
03-04-28 21.65 21.65 21.55 900 21.55 4.63
03-04-25 21.83 21.83 21.83 300 21.83 4.69
03-04-24 21.52 21.52 21.52 0 21.52 4.62
03-04-23 21.52 21.52 21.52 300 21.52 4.62
03-04-22 21.84 21.84 21.84 300 21.84 4.69
03-04-21 21.99 21.99 21.66 900 21.66 4.65
03-04-17 21.25 21.25 21.25 1,200 21.25 4.57
Date Open High Low Vol Cls adjCls
03-04-16 21.48 21.48 21.48 0 21.48 4.62
03-04-15 21.49 21.80 21.48 900 21.48 4.62
03-04-14 21.80 21.80 21.80 300 21.80 4.68
03-04-11 21.29 21.29 21.29 0 21.29 4.57
03-04-10 21.29 21.29 21.29 300 21.29 4.57
03-04-09 21.49 21.57 21.48 2,400 21.57 4.63
03-04-08 21.28 21.28 21.25 1,200 21.25 4.57
03-04-07 21.20 21.39 21.20 900 21.39 4.60
03-04-04 21.50 21.50 21.28 600 21.28 4.57
Date Open High Low Vol Cls adjCls
03-04-03 21.27 21.90 21.25 3,900 21.51 4.62
03-04-02 21.50 21.81 21.50 1,200 21.81 4.67
03-04-01 21.50 21.50 21.50 0 21.50 4.60
03-03-31 21.32 21.50 21.30 2,400 21.50 4.60
03-03-28 21.46 21.46 21.46 15,000 21.46 4.59
03-03-27 21.20 21.36 21.20 13,800 21.36 4.57
03-03-26 21.19 21.20 21.19 600 21.20 4.54
03-03-25 21.01 21.01 21.01 0 21.01 4.50
03-03-24 21.05 21.05 21.01 4,800 21.01 4.50
Date Open High Low Vol Cls adjCls
03-03-21 21.20 21.35 21.19 6,000 21.20 4.54
03-03-20 21.19 21.19 21.14 600 21.14 4.52
03-03-19 21.37 21.37 21.15 18,000 21.30 4.56
03-03-18 21.40 21.80 21.36 17,700 21.80 4.66
03-03-17 21.44 21.81 21.37 28,500 21.40 4.58
03-03-14 22.00 22.00 21.01 24,600 21.15 4.53
03-03-13 22.00 22.67 22.00 1,800 22.39 4.79
03-03-12 22.30 22.30 22.03 2,100 22.24 4.76
03-03-11 22.15 22.41 22.15 1,500 22.41 4.80
Date Open High Low Vol Cls adjCls
03-03-10 22.33 22.39 22.27 2,400 22.30 4.77
03-03-07 22.60 22.60 22.56 3,000 22.56 4.83
03-03-06 22.65 22.69 22.39 3,000 22.69 4.86
03-03-05 22.77 22.77 22.64 78,000 22.64 4.84
03-03-04 22.73 22.84 22.73 1,200 22.78 4.87
03-03-03 22.54 22.71 22.54 1,500 22.71 4.86
03-02-28 22.20 22.75 22.20 6,000 22.31 4.77
03-02-27 22.20 22.20 21.91 5,100 22.15 4.74
03-02-26 21.76 22.12 21.76 23,400 22.12 4.73
Date Open High Low Vol Cls adjCls
03-02-25 21.26 21.70 21.25 5,100 21.70 4.64
03-02-24 21.35 21.35 21.26 2,700 21.26 4.55
03-02-21 21.34 21.34 21.29 8,100 21.33 4.56
03-02-20 21.04 21.34 21.04 4,200 21.34 4.57
03-02-19 21.07 21.07 21.07 600 21.07 4.51
03-02-18 21.09 21.20 21.09 6,300 21.20 4.54
03-02-14 20.92 21.01 20.92 1,800 21.01 4.50
03-02-13 20.30 21.06 20.30 48,000 20.77 4.44
03-02-12 20.88 20.88 19.88 37,200 20.65 4.42
Date Open High Low Vol Cls adjCls
03-02-11 21.57 21.57 21.00 7,500 21.05 4.50
03-02-10 21.83 21.87 21.83 600 21.87 4.68
03-02-07 22.11 22.11 21.95 164,400 21.95 4.70
03-02-06 22.15 22.15 22.09 8,100 22.13 4.74
03-02-05 22.13 22.13 21.66 4,200 21.66 4.63
03-02-04 22.20 22.46 22.00 9,000 22.28 4.77
03-02-03 21.50 22.20 21.50 10,800 22.15 4.74
03-01-31 22.12 22.12 22.12 0 22.12 4.73
03-01-30 21.85 22.12 21.85 1,800 22.12 4.73
Date Open High Low Vol Cls adjCls
03-01-29 21.99 21.99 21.95 11,400 21.95 4.70
03-01-28 22.06 22.06 22.06 300 22.06 4.72
03-01-27 21.97 22.02 21.97 13,200 22.02 4.71
03-01-24 21.97 22.00 21.97 1,800 21.99 4.71
03-01-23 22.00 22.00 21.95 3,000 21.95 4.70
03-01-22 21.97 22.32 21.95 13,500 22.10 4.73
03-01-21 22.10 22.10 21.95 3,000 21.95 4.70
03-01-17 22.04 22.04 21.87 27,000 22.02 4.71
03-01-16 21.79 21.79 21.74 4,800 21.78 4.66
Date Open High Low Vol Cls adjCls
03-01-15 21.74 21.74 21.74 0 21.74 4.65
03-01-14 21.62 21.74 21.62 1,200 21.74 4.65
03-01-13 21.80 21.80 21.80 0 21.80 4.66
03-01-10 21.80 21.80 21.80 0 21.80 4.66
03-01-09 21.59 21.80 21.56 4,500 21.80 4.66
03-01-08 22.06 22.06 21.67 1,200 21.67 4.64
03-01-07 21.98 22.00 21.98 1,500 22.00 4.71
03-01-06 22.33 22.46 22.08 2,700 22.08 4.71
03-01-03 22.34 22.34 21.91 3,300 22.23 4.74
Date Open High Low Vol Cls adjCls
03-01-02 21.55 22.15 21.55 12,300 22.10 4.71
02-12-31 21.30 21.50 21.29 2,700 21.46 4.57
02-12-30 21.29 21.29 21.24 7,500 21.25 4.53
02-12-27 21.16 21.16 21.03 6,600 21.03 4.48
02-12-26 21.25 21.25 21.25 0 21.25 4.53
02-12-24 21.25 21.25 21.25 0 21.25 4.53
02-12-23 21.25 21.25 21.25 0 21.25 4.53
02-12-20 21.16 21.25 21.16 9,900 21.25 4.53
02-12-19 21.07 21.25 21.07 10,200 21.25 4.53
Date Open High Low Vol Cls adjCls
02-12-18 20.99 21.05 20.52 14,400 21.05 4.49
02-12-17 20.91 21.07 20.85 3,300 20.85 4.44
02-12-16 20.21 20.85 20.21 7,800 20.85 4.44
02-12-13 20.21 20.21 20.11 600 20.11 4.29
02-12-12 20.10 20.12 20.10 2,700 20.12 4.29
02-12-11 19.97 19.97 19.97 1,200 19.97 4.26
02-12-10 20.14 20.14 19.86 3,000 19.90 4.24
02-12-09 20.08 20.42 20.01 14,100 20.25 4.32
02-12-06 20.25 20.25 20.25 300 20.25 4.32
Date Open High Low Vol Cls adjCls
02-12-05 20.08 20.60 20.03 4,200 20.50 4.37
02-12-04 20.17 20.17 20.15 2,700 20.15 4.29
02-12-03 20.24 20.24 20.24 0 20.24 4.31
02-12-02 20.15 20.24 20.15 900 20.24 4.31
02-11-29 20.25 20.25 20.25 300 20.25 4.32
02-11-27 20.11 20.28 20.11 10,800 20.25 4.32
02-11-26 20.05 20.05 19.99 1,500 19.99 4.26
02-11-25 20.00 20.25 19.07 21,600 20.18 4.30
02-11-22 20.25 20.25 19.99 1,800 20.14 4.29
Date Open High Low Vol Cls adjCls
02-11-21 20.20 20.25 20.20 1,200 20.25 4.32
02-11-20 20.00 20.10 20.00 21,300 20.10 4.28
02-11-19 19.99 20.00 19.99 21,900 20.00 4.26
02-11-18 19.70 20.00 19.50 4,200 20.00 4.26
02-11-15 19.51 19.68 19.51 3,600 19.68 4.19
02-11-14 19.42 19.42 19.42 1,200 19.42 4.14
02-11-13 19.65 19.65 19.65 600 19.65 4.19
02-11-12 19.57 19.58 19.41 2,100 19.41 4.14
02-11-11 19.41 19.41 19.41 600 19.41 4.14
Date Open High Low Vol Cls adjCls
02-11-08 19.46 19.52 18.71 48,900 19.52 4.16
02-11-07 19.65 19.65 19.65 0 19.65 4.19
02-11-06 19.42 19.65 19.39 7,200 19.65 4.19
02-11-05 19.51 19.51 19.45 3,000 19.45 4.14
02-11-04 19.26 19.26 19.26 0 19.26 4.10
02-11-01 19.26 19.26 19.26 0 19.26 4.10
02-10-31 19.26 19.26 19.26 0 19.26 4.10
02-10-30 19.26 19.26 19.26 0 19.26 4.10
02-10-29 19.26 19.26 19.26 300 19.26 4.10
Date Open High Low Vol Cls adjCls
02-10-28 19.50 19.85 19.50 8,100 19.50 4.16
02-10-25 19.60 19.75 19.39 9,300 19.60 4.18
02-10-24 19.60 19.60 19.55 600 19.55 4.17
02-10-23 19.30 20.54 19.30 13,200 20.00 4.26
02-10-22 19.14 19.14 19.14 0 19.14 4.08
02-10-21 19.00 19.14 19.00 13,500 19.14 4.08
02-10-18 19.25 19.25 19.25 300 19.25 4.10
02-10-17 18.75 19.11 18.60 18,900 19.04 4.06
02-10-16 18.65 18.65 18.62 900 18.62 3.97
Date Open High Low Vol Cls adjCls
02-10-15 18.55 18.60 18.50 8,400 18.50 3.94
02-10-14 18.50 18.55 18.50 2,100 18.55 3.95
02-10-11 18.59 18.59 18.47 40,800 18.51 3.94
02-10-10 18.40 18.49 18.06 6,600 18.49 3.94
02-10-09 18.07 18.07 18.07 300 18.07 3.85
02-10-08 17.97 18.22 17.97 3,600 17.98 3.83
02-10-07 18.40 18.40 18.40 300 18.40 3.92
02-10-04 18.25 18.35 18.25 900 18.35 3.91
02-10-03 18.25 18.25 18.25 900 18.25 3.89
Date Open High Low Vol Cls adjCls
02-10-02 18.10 18.10 18.10 0 18.10 3.84
02-10-01 18.00 18.10 18.00 2,400 18.10 3.84
02-09-30 18.00 18.00 18.00 0 18.00 3.82
02-09-27 17.85 18.00 17.81 15,000 18.00 3.82
02-09-26 18.00 18.02 17.61 12,900 17.66 3.74
02-09-25 18.00 18.25 17.99 3,600 18.24 3.87
02-09-24 17.66 17.81 17.66 600 17.81 3.78
02-09-23 17.75 17.80 17.70 3,000 17.80 3.77
02-09-20 18.00 18.00 17.86 2,700 17.86 3.79
Date Open High Low Vol Cls adjCls
02-09-19 18.54 18.54 18.00 1,200 18.00 3.82
02-09-18 18.25 18.25 18.25 0 18.25 3.87
02-09-17 18.25 18.25 18.25 1,800 18.25 3.87
02-09-16 18.51 18.51 18.40 4,800 18.40 3.90
02-09-13 18.56 18.56 18.56 0 18.56 3.94
02-09-12 18.56 18.56 18.56 0 18.56 3.94
02-09-11 18.56 18.56 18.56 0 18.56 3.94
02-09-10 18.55 18.56 18.50 4,200 18.56 3.94
02-09-09 18.91 18.91 18.91 0 18.91 4.01
Date Open High Low Vol Cls adjCls
02-09-06 18.91 18.91 18.91 0 18.91 4.01
02-09-05 18.91 18.91 18.91 300 18.91 4.01
02-09-04 18.50 18.85 18.50 4,500 18.85 4.00
02-09-03 18.75 18.75 18.75 300 18.75 3.98
02-08-30 18.50 18.50 18.50 1,800 18.50 3.92
02-08-29 18.35 18.35 18.35 0 18.35 3.89
02-08-28 18.20 18.50 18.20 20,100 18.35 3.89
02-08-27 18.35 18.35 18.35 0 18.35 3.89
02-08-26 18.35 18.35 18.35 300 18.35 3.89
Date Open High Low Vol Cls adjCls
02-08-23 18.36 18.40 18.36 3,000 18.36 3.89
02-08-22 18.35 18.35 18.35 0 18.35 3.89
02-08-21 18.35 18.42 18.35 30,600 18.35 3.89
02-08-20 18.30 18.45 18.30 5,100 18.35 3.89
02-08-19 18.58 18.58 18.58 300 18.58 3.94
02-08-16 18.30 18.30 18.30 0 18.30 3.88
02-08-15 18.30 18.30 18.30 0 18.30 3.88
02-08-14 18.30 18.30 18.30 600 18.30 3.88
02-08-13 18.30 18.50 18.30 30,300 18.50 3.92
Date Open High Low Vol Cls adjCls
02-08-12 18.31 18.55 18.30 3,600 18.30 3.88
02-08-09 18.30 18.30 18.30 1,200 18.30 3.88
02-08-08 18.35 18.35 18.35 300 18.35 3.89
02-08-07 18.41 18.49 18.41 3,300 18.49 3.92
02-08-06 18.45 18.45 18.45 0 18.45 3.91
02-08-05 18.45 18.45 18.41 3,600 18.45 3.91
02-08-02 18.40 18.40 18.40 300 18.40 3.90
02-08-01 18.40 18.40 18.40 4,800 18.40 3.90
02-07-31 18.40 18.40 18.20 1,200 18.40 3.90
Date Open High Low Vol Cls adjCls
02-07-30 18.40 18.48 18.40 900 18.48 3.92
02-07-29 18.30 18.30 18.30 600 18.30 3.88
02-07-26 18.07 18.37 18.07 28,800 18.37 3.90
02-07-25 18.06 18.06 18.05 5,100 18.06 3.83
02-07-24 18.20 18.25 18.00 5,100 18.05 3.83
02-07-23 18.45 18.45 18.25 2,100 18.25 3.87
02-07-22 18.50 18.50 18.43 3,600 18.43 3.91
02-07-19 18.86 18.86 18.86 900 18.86 4.00
02-07-18 18.55 18.55 18.50 1,500 18.50 3.92
Date Open High Low Vol Cls adjCls
02-07-17 19.15 19.15 18.95 16,500 19.15 4.06
02-07-16 19.23 19.24 18.26 38,400 19.24 4.08
02-07-15 19.16 19.16 19.16 0 19.16 4.06
02-07-12 19.56 19.56 19.16 2,400 19.16 4.06
02-07-11 19.15 19.15 19.15 600 19.15 4.06
02-07-10 19.59 19.59 19.25 3,600 19.25 4.08
02-07-09 19.26 19.26 19.25 900 19.25 4.08
02-07-08 19.56 19.56 19.56 6,600 19.56 4.15
02-07-05 19.35 19.35 19.35 900 19.35 4.10
Date Open High Low Vol Cls adjCls
02-07-03 19.26 19.26 19.26 0 19.26 4.08
02-07-02 19.41 19.60 19.31 4,200 19.35 4.08
02-07-01 19.60 19.60 19.58 5,700 19.58 4.13
02-06-28 19.40 19.50 19.40 9,600 19.40 4.09
02-06-27 19.40 19.40 19.40 0 19.40 4.09
02-06-26 19.60 19.60 19.40 12,000 19.40 4.09
02-06-25 19.40 19.40 19.40 6,900 19.40 4.09
02-06-24 19.50 19.50 19.50 0 19.50 4.12
02-06-21 19.41 19.50 19.41 3,600 19.50 4.12
Date Open High Low Vol Cls adjCls
02-06-20 19.40 19.40 19.40 0 19.40 4.09
02-06-19 19.41 19.41 19.40 3,300 19.40 4.09
02-06-18 19.74 19.74 19.70 1,200 19.70 4.16
02-06-17 19.45 19.73 18.80 133,800 19.73 4.16
02-06-14 19.45 19.45 19.45 300 19.45 4.10
02-06-13 19.45 19.45 19.45 3,900 19.45 4.10
02-06-12 19.82 19.82 19.82 300 19.82 4.18
02-06-11 19.50 19.50 19.50 4,500 19.50 4.12
02-06-10 19.40 19.40 19.40 0 19.40 4.09
Date Open High Low Vol Cls adjCls
02-06-07 19.40 19.40 19.40 5,100 19.40 4.09
02-06-06 19.40 19.40 19.40 300 19.40 4.09
02-06-05 19.41 19.41 19.40 5,700 19.40 4.09
02-06-04 19.55 19.55 19.41 11,700 19.46 4.11
02-06-03 19.89 19.90 19.56 2,400 19.56 4.13
02-05-31 19.99 19.99 19.50 3,300 19.50 4.12
02-05-30 19.90 19.99 19.53 1,500 19.53 4.12
02-05-29 19.51 20.00 19.51 4,500 20.00 4.22
02-05-28 19.50 20.00 19.50 5,700 20.00 4.22
Date Open High Low Vol Cls adjCls
02-05-24 19.30 19.50 19.10 18,900 19.34 4.08
02-05-23 19.15 19.20 19.11 6,300 19.20 4.05
02-05-22 19.06 19.06 19.06 0 19.06 4.02
02-05-21 19.06 19.06 19.06 1,500 19.06 4.02
02-05-20 19.09 19.09 19.09 300 19.09 4.03
02-05-17 19.06 19.06 19.06 3,000 19.06 4.02
02-05-16 19.06 19.06 19.06 300 19.06 4.02
02-05-15 19.07 19.07 19.07 0 19.07 4.02
02-05-14 19.07 19.07 19.07 300 19.07 4.02
Date Open High Low Vol Cls adjCls
02-05-13 19.06 19.49 19.06 3,600 19.49 4.11
02-05-10 19.40 19.40 19.40 0 19.40 4.09
02-05-09 19.40 19.40 19.40 0 19.40 4.09
02-05-08 19.40 19.40 19.40 0 19.40 4.09
02-05-07 19.00 19.40 19.00 15,300 19.40 4.09
02-05-06 19.00 19.00 18.90 1,800 18.90 3.99
02-05-03 19.10 19.10 19.10 0 19.10 4.03
02-05-02 19.25 19.25 19.10 7,500 19.10 4.03
02-05-01 19.00 19.25 18.50 43,200 19.00 4.01
Date Open High Low Vol Cls adjCls
02-04-30 19.10 19.10 19.00 2,100 19.00 4.01
02-04-29 19.10 19.50 19.00 6,000 19.50 4.12
02-04-26 19.00 19.50 19.00 1,200 19.00 4.01
02-04-25 19.74 19.74 19.74 0 19.74 4.17
02-04-24 19.74 19.74 19.74 600 19.74 4.17
02-04-23 19.00 19.00 19.00 1,500 19.00 4.01
02-04-22 19.05 19.05 18.95 2,700 18.95 4.00
02-04-19 19.12 19.74 19.00 5,100 19.00 4.01
02-04-18 19.15 19.15 19.15 0 19.15 4.04
Date Open High Low Vol Cls adjCls
02-04-17 19.42 19.42 19.15 1,800 19.15 4.04
02-04-16 19.42 19.74 19.42 3,600 19.74 4.17
02-04-15 19.76 19.77 19.45 4,800 19.45 4.10
02-04-12 19.76 19.76 19.76 6,000 19.76 4.17
02-04-11 20.01 20.01 20.01 0 20.01 4.22
02-04-10 19.77 20.02 19.77 3,900 20.01 4.22
02-04-09 19.90 20.00 19.90 7,500 20.00 4.22
02-04-08 19.89 19.89 19.77 7,500 19.77 4.17
02-04-05 19.75 19.75 19.75 31,200 19.75 4.17
Date Open High Low Vol Cls adjCls
02-04-04 19.58 19.89 19.57 5,700 19.80 4.16
02-04-03 19.57 19.58 19.37 7,800 19.58 4.12
02-04-02 19.89 19.89 19.89 0 19.89 4.18
02-04-01 19.89 19.89 19.89 0 19.89 4.18
02-03-28 19.89 19.89 19.89 0 19.89 4.18
02-03-27 19.89 19.89 19.89 1,200 19.89 4.18
02-03-26 19.89 19.89 19.89 0 19.89 4.18
02-03-25 19.82 19.89 19.81 3,600 19.89 4.18
02-03-22 19.98 19.99 19.82 8,100 19.82 4.17
Date Open High Low Vol Cls adjCls
02-03-21 20.12 20.12 19.90 2,100 19.99 4.20
02-03-20 20.09 20.12 20.09 2,400 20.09 4.22
02-03-19 20.13 20.13 20.13 0 20.13 4.23
02-03-18 19.90 20.13 19.90 10,800 20.13 4.23
02-03-15 20.25 20.25 20.00 900 20.00 4.21
02-03-14 20.10 20.10 19.79 69,900 20.02 4.21
02-03-13 20.00 20.00 20.00 0 20.00 4.21
02-03-12 19.97 20.00 19.97 14,400 20.00 4.21
02-03-11 19.66 19.97 19.65 14,400 19.97 4.20
Date Open High Low Vol Cls adjCls
02-03-08 19.65 19.65 19.65 11,100 19.65 4.13
02-03-07 19.66 19.75 19.50 5,400 19.50 4.10
02-03-06 19.65 19.75 19.65 1,200 19.75 4.15
02-03-05 19.70 19.75 19.60 18,900 19.75 4.15
02-03-04 19.55 19.97 18.95 55,800 19.60 4.12
02-03-01 19.63 20.00 19.55 5,100 20.00 4.21
02-02-28 19.63 19.63 19.45 35,700 19.51 4.10
02-02-27 19.62 19.63 19.62 4,500 19.63 4.13
02-02-26 19.61 19.61 19.50 9,000 19.50 4.10
Date Open High Low Vol Cls adjCls
02-02-25 19.85 20.00 19.50 12,300 19.50 4.10
02-02-22 20.00 20.00 19.75 7,800 20.00 4.21
02-02-21 20.00 20.40 20.00 12,900 20.40 4.29
02-02-20 19.76 20.00 19.75 18,000 19.75 4.15
02-02-19 19.76 19.85 19.76 4,200 19.80 4.16
02-02-15 19.76 20.00 19.76 4,200 20.00 4.21
02-02-14 20.23 20.23 19.76 9,000 19.76 4.15
02-02-13 20.03 20.23 19.65 32,700 20.23 4.25
02-02-12 19.35 20.03 19.35 38,100 19.83 4.17
Date Open High Low Vol Cls adjCls
02-02-11 19.23 19.52 19.23 36,000 19.50 4.10
02-02-08 19.04 19.20 19.00 10,500 19.20 4.04
02-02-07 18.70 19.00 18.70 6,900 19.00 3.99
02-02-06 18.80 18.80 18.50 1,800 18.50 3.89
02-02-05 18.50 18.75 18.50 6,300 18.75 3.94
02-02-04 18.35 18.48 18.35 5,400 18.35 3.86
02-02-01 18.39 18.39 18.35 3,600 18.35 3.86
02-01-31 18.35 18.38 18.35 600 18.38 3.86
02-01-30 18.15 18.15 17.92 36,900 18.00 3.78
Date Open High Low Vol Cls adjCls
02-01-29 17.71 18.14 17.71 18,000 17.73 3.73
02-01-28 17.71 17.71 17.71 900 17.71 3.72
02-01-25 18.00 18.00 18.00 4,200 18.00 3.78
02-01-24 18.05 18.12 17.99 7,500 18.00 3.78
02-01-23 17.66 18.00 17.66 18,300 17.70 3.72
02-01-22 17.45 18.00 17.45 17,700 17.65 3.71
02-01-18 17.45 17.45 17.45 0 17.45 3.67
02-01-17 16.75 17.45 16.50 5,100 17.45 3.67
02-01-16 16.50 16.65 16.45 1,800 16.65 3.50
Date Open High Low Vol Cls adjCls
02-01-15 17.23 17.23 17.23 0 17.23 3.62
02-01-14 16.20 17.25 16.20 3,900 17.23 3.62
02-01-11 16.50 17.25 16.05 12,900 16.20 3.41
02-01-10 16.50 16.50 16.50 6,300 16.50 3.47
02-01-09 16.20 16.30 16.05 5,700 16.05 3.37
02-01-08 16.05 16.05 16.05 0 16.05 3.37
02-01-07 16.24 16.24 16.05 12,900 16.05 3.37
02-01-04 16.05 16.05 16.05 5,700 16.05 3.37
02-01-03 15.85 15.85 15.85 0 15.85 3.32
Date Open High Low Vol Cls adjCls
02-01-02 16.05 16.05 15.85 900 15.85 3.32
01-12-31 16.20 16.20 15.75 6,300 15.75 3.30
01-12-28 16.25 16.50 16.25 900 16.50 3.45
01-12-27 15.90 16.00 15.90 7,200 15.95 3.34
01-12-26 15.80 15.80 15.80 900 15.80 3.31
01-12-24 15.80 15.80 15.80 0 15.80 3.31
01-12-21 15.80 15.80 15.80 0 15.80 3.31
01-12-20 15.75 15.80 15.75 1,200 15.80 3.31
01-12-19 15.95 15.95 15.70 600 15.70 3.29
Date Open High Low Vol Cls adjCls
01-12-18 16.55 16.75 15.95 4,800 16.75 3.51
01-12-17 16.75 16.75 16.75 0 16.75 3.51
01-12-14 16.75 16.75 16.75 0 16.75 3.51
01-12-13 17.00 17.00 16.75 2,400 16.75 3.51
01-12-12 17.00 17.00 16.75 900 16.75 3.51
01-12-11 16.60 16.90 16.50 8,100 16.90 3.54
01-12-10 16.60 16.60 16.60 0 16.60 3.47
01-12-07 16.41 16.90 16.41 5,400 16.60 3.47
01-12-06 16.60 16.61 16.60 3,900 16.61 3.48
Date Open High Low Vol Cls adjCls
01-12-05 16.90 16.90 16.90 600 16.90 3.54
01-12-04 16.60 16.60 16.60 0 16.60 3.47
01-12-03 16.60 16.60 16.60 1,200 16.60 3.47
01-11-30 16.80 16.80 16.80 0 16.80 3.52
01-11-29 16.80 16.80 16.80 0 16.80 3.52
01-11-28 17.00 17.00 16.80 8,700 16.80 3.52
01-11-27 16.56 17.00 16.56 5,100 17.00 3.56
01-11-26 17.04 17.35 17.04 9,900 17.10 3.58
01-11-23 16.10 17.00 16.10 36,900 16.77 3.51
Date Open High Low Vol Cls adjCls
01-11-21 16.09 16.09 15.90 3,300 15.90 3.33
01-11-20 16.10 16.10 16.10 0 16.10 3.37
01-11-19 16.10 16.10 16.10 0 16.10 3.37
01-11-16 16.10 16.10 16.10 300 16.10 3.37
01-11-15 16.09 16.10 16.09 600 16.10 3.37
01-11-14 16.00 16.00 16.00 0 16.00 3.35
01-11-13 16.00 16.00 16.00 0 16.00 3.35
01-11-12 15.50 16.00 15.50 4,200 16.00 3.35
01-11-09 15.50 15.50 15.50 3,000 15.50 3.24
Date Open High Low Vol Cls adjCls
01-11-08 16.00 16.00 15.50 1,200 16.00 3.35
01-11-07 16.00 16.00 16.00 300 16.00 3.35
01-11-06 15.25 15.50 15.25 9,600 15.50 3.24
01-11-05 15.25 15.25 15.25 900 15.25 3.19
01-11-02 14.95 14.95 14.95 0 14.95 3.13
01-11-01 15.50 15.50 14.95 3,600 14.95 3.13
01-10-31 16.00 16.00 16.00 0 16.00 3.35
01-10-30 15.50 16.00 15.50 1,500 16.00 3.35
01-10-29 15.40 16.00 15.40 132,300 15.94 3.34
Date Open High Low Vol Cls adjCls
01-10-26 16.00 16.00 16.00 1,200 16.00 3.35
01-10-25 15.39 16.25 15.39 2,700 16.25 3.40
01-10-24 15.39 15.39 15.39 0 15.39 3.22
01-10-23 15.14 15.39 15.14 900 15.39 3.22
01-10-22 15.40 15.40 15.40 0 15.40 3.22
01-10-19 15.40 15.40 15.40 0 15.40 3.22
01-10-18 15.40 15.40 15.40 1,200 15.40 3.22
01-10-17 16.15 16.15 15.40 6,000 15.40 3.22
01-10-16 16.00 16.00 16.00 600 16.00 3.35
Date Open High Low Vol Cls adjCls
01-10-15 15.85 15.87 15.85 9,600 15.85 3.32
01-10-12 16.00 16.05 16.00 5,400 16.05 3.36
01-10-11 14.95 16.05 14.71 47,700 15.89 3.33
01-10-10 14.95 14.95 14.95 0 14.95 3.13
01-10-09 14.95 14.95 14.95 3,000 14.95 3.13
01-10-08 14.95 14.95 14.95 900 14.95 3.13
01-10-05 15.25 15.25 15.16 10,500 15.16 3.17
01-10-04 14.85 14.85 14.85 600 14.85 3.09
01-10-03 15.30 15.30 14.71 5,700 15.00 3.12
Date Open High Low Vol Cls adjCls
01-10-02 15.26 15.26 15.26 0 15.26 3.18
01-10-01 15.00 15.26 14.95 4,800 15.26 3.18
01-09-28 15.01 15.25 14.75 27,900 15.25 3.18
01-09-27 15.00 15.00 14.90 15,000 15.00 3.12
01-09-26 14.85 14.85 14.85 300 14.85 3.09
01-09-25 14.82 14.85 14.82 3,300 14.85 3.09
01-09-24 14.20 14.78 14.20 97,200 14.25 2.97
01-09-21 14.40 14.58 13.81 18,600 14.20 2.96
01-09-20 14.40 14.40 14.40 3,300 14.40 3.00
Date Open High Low Vol Cls adjCls
01-09-19 14.32 14.32 14.17 7,800 14.17 2.95
01-09-18 14.50 14.50 14.50 0 14.50 3.02
01-09-17 14.50 14.50 14.50 0 14.50 3.02
01-09-10 14.50 14.50 14.50 1,200 14.50 3.02
01-09-07 14.50 14.50 14.50 0 14.50 3.02
01-09-06 14.50 14.50 14.50 2,100 14.50 3.02
01-09-05 14.50 14.50 14.50 4,500 14.50 3.02
01-09-04 14.50 14.50 14.50 4,200 14.50 3.02
01-08-31 14.50 14.75 14.35 2,400 14.75 3.07
Date Open High Low Vol Cls adjCls
01-08-30 14.10 14.61 14.06 39,300 14.57 3.03
01-08-29 14.06 14.06 13.90 2,400 13.90 2.89
01-08-28 14.06 14.06 14.06 3,000 14.06 2.93
01-08-27 14.60 14.60 14.06 6,600 14.06 2.93
01-08-24 14.90 14.90 14.90 0 14.90 3.10
01-08-23 14.90 14.90 14.90 0 14.90 3.10
01-08-22 14.90 14.90 14.90 21,300 14.90 3.10
01-08-21 15.00 15.00 15.00 0 15.00 3.12
01-08-20 14.75 15.00 14.75 4,800 15.00 3.12
Date Open High Low Vol Cls adjCls
01-08-17 14.50 14.50 14.50 300 14.50 3.02
01-08-16 14.50 14.75 14.50 45,000 14.75 3.07
01-08-15 14.50 14.50 14.50 6,000 14.50 3.02
01-08-14 14.48 14.48 14.48 0 14.48 3.01
01-08-13 14.48 14.48 14.48 0 14.48 3.01
01-08-10 14.48 14.48 14.48 0 14.48 3.01
01-08-09 14.75 14.75 14.48 33,000 14.48 3.01
01-08-08 14.75 14.75 14.75 0 14.75 3.07
01-08-07 14.75 14.75 14.75 0 14.75 3.07
Date Open High Low Vol Cls adjCls
01-08-06 14.75 14.75 14.75 1,500 14.75 3.07
01-08-03 14.75 14.75 14.75 0 14.75 3.07
01-08-02 14.75 14.75 14.75 0 14.75 3.07
01-08-01 14.79 14.79 14.75 600 14.75 3.07
01-07-31 14.79 14.79 14.79 0 14.79 3.08
01-07-30 14.79 14.79 14.79 2,700 14.79 3.08
01-07-27 14.80 14.80 14.80 0 14.80 3.08
01-07-26 14.35 14.80 14.35 13,500 14.80 3.08
01-07-25 14.15 14.30 14.15 20,700 14.30 2.98
Date Open High Low Vol Cls adjCls
01-07-24 14.26 14.26 14.10 2,100 14.10 2.94
01-07-23 14.00 14.00 14.00 300 14.00 2.91
01-07-20 14.01 14.06 14.00 6,000 14.06 2.93
01-07-19 14.00 14.00 14.00 3,000 14.00 2.91
01-07-18 14.16 14.16 14.05 1,200 14.05 2.93
01-07-17 14.21 14.21 14.15 3,600 14.15 2.95
01-07-16 14.20 14.20 14.20 0 14.20 2.96
01-07-13 14.20 14.33 14.20 80,100 14.20 2.96
01-07-12 14.20 14.20 14.20 6,000 14.20 2.96
Date Open High Low Vol Cls adjCls
01-07-11 14.45 14.45 14.20 2,700 14.20 2.96
01-07-10 14.35 14.35 14.35 0 14.35 2.99
01-07-09 14.35 14.36 14.35 2,400 14.35 2.99
01-07-06 14.10 14.35 14.10 21,600 14.35 2.99
01-07-05 14.10 14.10 14.10 3,000 14.10 2.94
01-07-03 14.10 14.10 14.10 0 14.10 2.94
01-07-02 14.30 14.30 14.10 61,200 14.10 2.94
01-06-29 14.00 14.00 14.00 0 14.00 2.90
01-06-28 14.00 14.00 14.00 3,300 14.00 2.90
Date Open High Low Vol Cls adjCls
01-06-27 14.20 14.30 14.20 20,100 14.30 2.96
01-06-26 14.10 14.30 13.90 15,600 13.90 2.88
01-06-25 13.95 13.95 13.95 1,200 13.95 2.89
01-06-22 14.04 14.20 14.00 44,400 14.00 2.90
01-06-21 13.81 13.81 13.81 2,100 13.81 2.86
01-06-20 13.60 14.00 13.60 11,700 13.80 2.86
01-06-19 13.60 13.60 13.25 3,300 13.60 2.82
01-06-18 13.70 13.70 13.70 900 13.70 2.84
01-06-15 13.70 13.70 13.70 1,200 13.70 2.84
Date Open High Low Vol Cls adjCls
01-06-14 13.40 13.40 13.40 2,700 13.40 2.77
01-06-13 13.60 13.60 13.60 0 13.60 2.82
01-06-12 13.54 13.60 13.54 1,800 13.60 2.82
01-06-11 13.35 13.55 13.35 10,500 13.55 2.81
01-06-08 13.30 13.30 13.30 600 13.30 2.75
01-06-07 13.05 13.05 13.05 0 13.05 2.70
01-06-06 13.05 13.05 13.05 0 13.05 2.70
01-06-05 13.05 13.05 13.05 0 13.05 2.70
01-06-04 13.05 13.05 13.05 0 13.05 2.70
Date Open High Low Vol Cls adjCls
01-06-01 13.05 13.05 13.05 300 13.05 2.70
01-05-31 13.20 13.20 13.20 300 13.20 2.73
01-05-30 13.10 13.10 12.88 40,800 12.88 2.67
01-05-29 13.00 13.10 12.55 7,200 13.10 2.71
01-05-25 12.55 13.00 12.55 3,600 13.00 2.69
01-05-24 13.00 13.00 13.00 0 13.00 2.69
01-05-23 13.00 13.00 13.00 0 13.00 2.69
01-05-22 13.05 13.05 12.99 24,000 13.00 2.69
01-05-21 12.20 13.00 12.20 8,400 13.00 2.69
Date Open High Low Vol Cls adjCls
01-05-18 13.05 13.05 12.60 7,800 13.00 2.69
01-05-17 12.60 12.60 12.60 6,000 12.60 2.61
01-05-16 12.55 12.55 12.55 0 12.55 2.60
01-05-15 12.10 12.55 12.10 7,500 12.55 2.60
01-05-14 12.60 12.60 12.60 0 12.60 2.61
01-05-11 12.60 12.60 12.60 1,500 12.60 2.61
01-05-10 12.50 12.50 12.50 0 12.50 2.59
01-05-09 12.50 12.50 12.50 0 12.50 2.59
01-05-08 12.55 12.55 12.50 7,200 12.50 2.59
Date Open High Low Vol Cls adjCls
01-05-07 12.46 12.50 12.46 1,500 12.50 2.59
01-05-04 12.45 12.45 12.12 93,600 12.12 2.51
01-05-03 11.70 12.45 11.50 30,000 12.45 2.58
01-05-02 11.60 11.60 11.60 300 11.60 2.40
01-05-01 11.45 11.45 11.45 300 11.45 2.37
01-04-30 11.00 11.45 11.00 77,100 11.32 2.34
01-04-27 10.56 10.56 10.56 0 10.56 2.19
01-04-26 10.50 10.95 10.00 32,400 10.56 2.19
01-04-25 10.88 10.88 10.56 20,700 10.56 2.19
Date Open High Low Vol Cls adjCls
01-04-24 10.63 10.63 10.50 3,000 10.50 2.17
01-04-23 10.51 10.63 10.51 3,300 10.63 2.20
01-04-20 10.50 10.50 10.50 12,600 10.50 2.17
01-04-19 10.50 10.63 10.50 72,300 10.50 2.17
01-04-18 10.31 10.50 10.31 6,600 10.50 2.17
01-04-17 10.30 10.30 10.30 6,000 10.30 2.13
01-04-16 10.26 10.26 10.26 0 10.26 2.12
01-04-12 10.26 10.26 10.26 0 10.26 2.12
01-04-11 10.26 10.26 10.26 0 10.26 2.12
Date Open High Low Vol Cls adjCls
01-04-10 10.26 10.26 10.26 5,400 10.26 2.12
01-04-09 10.62 10.62 10.62 0 10.62 2.20
01-04-06 10.63 10.63 10.63 600 10.63 2.20
01-04-05 10.37 10.37 10.37 0 10.37 2.15
01-04-04 10.50 10.50 10.50 0 10.50 2.16
01-04-03 10.50 10.50 10.50 0 10.50 2.16
01-04-02 10.50 10.50 10.50 0 10.50 2.16
01-03-30 10.50 10.75 10.50 17,100 10.50 2.16
01-03-29 10.37 10.37 10.37 0 10.37 2.14
Date Open High Low Vol Cls adjCls
01-03-28 10.50 10.50 10.37 2,700 10.37 2.14
01-03-27 10.63 10.63 10.63 0 10.63 2.19
01-03-26 10.63 10.63 10.63 600 10.63 2.19
01-03-23 10.63 10.63 10.50 21,300 10.50 2.16
01-03-22 10.50 10.50 10.50 13,500 10.50 2.16
01-03-21 10.50 10.50 10.50 900 10.50 2.16
01-03-20 10.75 10.75 10.50 22,800 10.50 2.16
01-03-19 10.50 10.50 10.50 14,100 10.50 2.16
01-03-16 10.75 10.75 10.75 0 10.75 2.21
Date Open High Low Vol Cls adjCls
01-03-15 10.50 10.75 10.50 4,500 10.75 2.21
01-03-14 10.75 10.75 10.50 26,100 10.50 2.16
01-03-13 10.50 10.50 10.50 45,000 10.50 2.16
01-03-12 10.50 10.50 10.50 3,300 10.50 2.16
01-03-09 10.50 10.50 10.50 0 10.50 2.16
01-03-08 10.50 10.50 10.50 1,500 10.50 2.16
01-03-07 10.63 10.63 10.63 0 10.63 2.19
01-03-06 10.50 10.63 10.50 85,800 10.63 2.19
01-03-05 10.50 10.50 10.50 600 10.50 2.16
Date Open High Low Vol Cls adjCls
01-03-02 10.75 10.75 10.50 15,300 10.50 2.16
01-03-01 10.75 10.75 10.75 1,500 10.75 2.21
01-02-28 10.86 10.86 10.86 300 10.86 2.23
01-02-27 10.25 10.75 10.25 2,700 10.75 2.21
01-02-26 10.75 10.75 10.75 0 10.75 2.21
01-02-23 10.25 10.75 10.25 10,500 10.75 2.21
01-02-22 10.25 10.25 10.25 5,400 10.25 2.11
01-02-21 10.75 10.75 10.37 2,100 10.37 2.14
01-02-20 10.50 10.75 10.44 6,300 10.75 2.21
Date Open High Low Vol Cls adjCls
01-02-16 10.37 10.37 10.37 2,400 10.37 2.14
01-02-15 10.37 10.37 10.37 0 10.37 2.14
01-02-14 10.25 10.37 10.25 41,400 10.37 2.14
01-02-13 10.13 10.13 10.13 8,700 10.13 2.08
01-02-12 10.14 10.14 10.14 300 10.14 2.09
01-02-09 10.19 10.31 10.13 28,800 10.25 2.11
01-02-08 10.13 10.13 10.13 6,000 10.13 2.08
01-02-07 10.13 10.13 10.13 0 10.13 2.08
01-02-06 10.13 10.13 10.13 0 10.13 2.08
Date Open High Low Vol Cls adjCls
01-02-05 10.13 10.13 10.13 4,500 10.13 2.08
01-02-02 10.25 10.25 10.25 0 10.25 2.11
01-02-01 10.25 10.25 10.25 1,500 10.25 2.11
01-01-31 10.06 10.06 10.06 0 10.06 2.07
01-01-30 10.00 10.06 9.56 16,200 10.06 2.07
01-01-29 10.13 10.13 10.13 0 10.13 2.08
01-01-26 10.06 10.13 10.06 5,400 10.13 2.08
01-01-25 10.06 10.31 10.06 3,600 10.31 2.12
01-01-24 10.13 10.13 10.13 0 10.13 2.08
Date Open High Low Vol Cls adjCls
01-01-23 10.02 10.13 10.00 37,500 10.13 2.08
01-01-22 10.00 10.00 10.00 2,100 10.00 2.06
01-01-19 10.00 10.00 10.00 7,500 10.00 2.06
01-01-18 10.00 10.00 10.00 300 10.00 2.06
01-01-17 10.00 10.06 10.00 22,200 10.00 2.06
01-01-16 10.00 10.13 10.00 8,400 10.13 2.08
01-01-12 9.81 9.94 9.81 5,400 9.94 2.05
01-01-11 9.94 10.06 9.88 24,000 10.06 2.07
01-01-10 9.88 9.88 9.88 0 9.88 2.03
Date Open High Low Vol Cls adjCls
01-01-09 9.88 9.88 9.88 300 9.88 2.03
01-01-08 9.81 9.81 9.81 15,600 9.81 2.02
01-01-05 9.81 9.81 9.81 3,900 9.81 2.02
01-01-04 9.88 9.88 9.88 15,600 9.88 2.02
01-01-03 9.81 9.81 9.81 6,000 9.81 2.01
01-01-02 9.81 9.81 9.81 300 9.81 2.01
00-12-29 9.81 9.81 9.81 900 9.81 2.01
00-12-28 9.88 9.88 9.88 600 9.88 2.02
00-12-27 9.83 9.83 9.81 5,100 9.81 2.01
Date Open High Low Vol Cls adjCls
00-12-26 9.88 9.88 9.88 600 9.88 2.02
00-12-22 9.94 9.94 9.94 600 9.94 2.03
00-12-21 9.81 9.81 9.81 300 9.81 2.01
00-12-20 9.81 10.00 9.81 18,300 9.81 2.01
00-12-19 9.81 9.88 9.81 11,700 9.81 2.01
00-12-18 9.81 9.81 9.81 4,200 9.81 2.01
00-12-15 9.81 9.81 9.81 3,000 9.81 2.01
00-12-14 10.00 10.00 9.94 16,800 9.94 2.03
00-12-13 10.00 10.00 10.00 0 10.00 2.04
Date Open High Low Vol Cls adjCls
00-12-12 9.88 10.00 9.88 3,600 10.00 2.04
00-12-11 9.81 9.81 9.81 4,500 9.81 2.01
00-12-08 9.81 9.81 9.81 8,100 9.81 2.01
00-12-07 9.81 9.81 9.81 900 9.81 2.01
00-12-06 9.88 9.88 9.75 7,500 9.75 1.99
00-12-05 9.81 9.94 9.75 22,500 9.88 2.02
00-12-04 9.75 9.75 9.75 3,900 9.75 1.99
00-12-01 9.88 9.88 9.88 0 9.88 2.02
00-11-30 10.00 10.00 9.88 287,100 9.88 2.02
Date Open High Low Vol Cls adjCls
00-11-29 9.69 9.69 9.69 0 9.69 1.98
00-11-28 9.69 9.69 9.69 8,400 9.69 1.98
00-11-27 9.88 9.88 9.88 3,000 9.88 2.02
00-11-24 9.62 9.62 9.62 900 9.62 1.97
00-11-22 10.00 10.00 10.00 0 10.00 2.04
00-11-21 10.00 10.00 10.00 26,400 10.00 2.04
00-11-20 9.75 10.00 9.75 96,000 10.00 2.04
00-11-17 9.88 9.88 9.88 0 9.88 2.02
00-11-16 9.88 9.88 9.88 0 9.88 2.02
Date Open High Low Vol Cls adjCls
00-11-15 9.88 9.88 9.88 1,500 9.88 2.02
00-11-14 9.50 9.50 9.50 8,100 9.50 1.94
00-11-13 9.62 9.62 9.62 0 9.62 1.97
00-11-10 9.62 9.62 9.62 1,200 9.62 1.97
00-11-09 9.75 10.00 9.75 39,600 9.88 2.02
00-11-08 9.75 9.75 9.75 13,500 9.75 1.99
00-11-07 9.75 9.75 9.75 6,000 9.75 1.99
00-11-06 9.88 9.88 9.81 21,600 9.81 2.01
00-11-03 9.98 10.00 9.62 36,000 10.00 2.04
Date Open High Low Vol Cls adjCls
00-11-02 9.62 9.62 9.62 900 9.62 1.97
00-11-01 9.62 9.62 9.62 0 9.62 1.97
00-10-31 9.62 9.62 9.62 5,400 9.62 1.97
00-10-30 9.62 9.75 9.62 4,200 9.75 1.99
00-10-27 9.50 9.50 9.50 2,700 9.50 1.94
00-10-26 9.38 9.50 9.38 24,300 9.50 1.94
00-10-25 9.13 9.25 9.13 600 9.25 1.89
00-10-24 9.25 9.25 9.25 6,900 9.25 1.89
00-10-23 9.25 9.25 9.25 2,400 9.25 1.89
Date Open High Low Vol Cls adjCls
00-10-20 9.38 9.38 9.38 1,500 9.38 1.92
00-10-19 9.38 9.38 9.38 1,500 9.38 1.92
00-10-18 9.38 9.69 9.38 3,300 9.69 1.98
00-10-17 9.38 9.38 9.38 300 9.38 1.92
00-10-16 9.38 9.38 9.38 0 9.38 1.92
00-10-13 9.50 9.50 9.38 13,200 9.38 1.92
00-10-12 9.38 9.50 9.38 2,700 9.38 1.92
00-10-11 9.38 9.38 9.38 1,500 9.38 1.92
00-10-10 9.50 9.50 9.50 10,200 9.50 1.94
Date Open High Low Vol Cls adjCls
00-10-09 9.50 9.50 9.50 600 9.50 1.94
00-10-06 10.25 10.25 10.06 319,500 10.13 2.07
00-10-05 9.75 10.00 9.75 1,500 10.00 2.04
00-10-04 10.13 10.13 10.13 0 10.13 2.06
00-10-03 9.94 10.13 9.94 18,300 10.13 2.06
00-10-02 9.75 10.13 9.75 1,200 10.13 2.06
00-09-29 10.00 10.00 9.88 25,200 9.88 2.01
00-09-28 9.75 9.88 9.75 69,300 9.75 1.98
00-09-27 9.50 10.00 9.50 21,000 9.88 2.01
Date Open High Low Vol Cls adjCls
00-09-26 9.94 9.94 9.50 6,000 9.50 1.93
00-09-25 9.75 9.94 9.69 12,900 9.94 2.02
00-09-22 9.50 9.88 9.44 23,100 9.88 2.01
00-09-21 9.62 9.94 9.62 4,200 9.94 2.02
00-09-20 9.94 9.94 9.62 9,300 9.62 1.96
00-09-19 10.00 10.00 10.00 4,200 10.00 2.03
00-09-18 9.75 9.75 9.62 11,700 9.62 1.96
00-09-15 9.89 9.91 9.88 7,500 9.88 2.01
00-09-14 9.88 9.88 9.88 5,700 9.88 2.01
Date Open High Low Vol Cls adjCls
00-09-13 10.25 10.25 10.25 3,000 10.25 2.08
00-09-12 10.63 10.63 10.00 8,700 10.00 2.03
00-09-11 9.62 10.63 9.50 69,900 10.63 2.16
00-09-08 9.62 10.00 9.62 64,500 9.62 1.96
00-09-07 9.88 10.00 9.62 33,900 10.00 2.03
00-09-06 10.50 10.50 9.88 213,600 10.25 2.08
00-09-05 9.56 10.81 9.56 150,600 10.06 2.04
00-09-01 13.41 13.44 13.13 73,800 13.37 1.90
00-08-31 13.25 13.44 13.00 10,800 13.44 1.91
Date Open High Low Vol Cls adjCls
00-08-30 13.63 13.75 13.37 13,500 13.37 1.90
00-08-29 14.00 14.00 13.75 15,300 13.75 1.96
00-08-28 13.75 13.75 13.75 0 13.75 1.96
00-08-25 13.50 14.00 13.50 5,700 13.75 1.96
00-08-24 13.50 13.50 13.50 1,500 13.50 1.92
00-08-23 13.37 13.63 13.03 114,600 13.63 1.94
00-08-22 13.34 13.37 13.31 6,900 13.37 1.90
00-08-21 13.37 13.37 13.37 0 13.37 1.90
00-08-18 12.88 13.37 12.88 3,300 13.37 1.90
Date Open High Low Vol Cls adjCls
00-08-17 13.13 13.13 13.00 30,000 13.00 1.85
00-08-16 12.88 12.88 12.88 300 12.88 1.83
00-08-15 13.00 13.00 13.00 0 13.00 1.85
00-08-14 13.00 13.00 13.00 900 13.00 1.85
00-08-11 13.25 13.37 13.25 10,200 13.37 1.90
00-08-10 12.88 12.88 12.88 0 12.88 1.83
00-08-09 12.88 12.88 12.88 600 12.88 1.83
00-08-08 13.25 13.25 12.88 6,900 12.88 1.83
00-08-07 13.00 13.13 13.00 13,500 13.13 1.87
Date Open High Low Vol Cls adjCls
00-08-04 12.94 12.94 12.94 300 12.94 1.84
00-08-03 13.13 13.50 12.88 28,800 12.88 1.83
00-08-02 12.69 13.25 12.13 142,500 13.25 1.89
00-08-01 13.19 13.25 13.19 8,700 13.25 1.89
00-07-31 13.19 13.19 13.13 4,500 13.13 1.87
00-07-28 13.00 13.25 12.62 42,300 13.19 1.88
00-07-27 13.25 13.25 13.13 114,000 13.25 1.89
00-07-26 13.25 13.25 13.00 43,500 13.25 1.89
00-07-25 13.25 13.25 13.13 900 13.13 1.87
Date Open High Low Vol Cls adjCls
00-07-24 13.03 13.37 13.00 29,100 13.00 1.85
00-07-21 13.25 13.25 13.13 9,300 13.25 1.89
00-07-20 13.25 13.25 13.25 1,500 13.25 1.89
00-07-19 12.94 12.94 12.94 0 12.94 1.84
00-07-18 12.94 13.00 12.94 31,500 12.94 1.84
00-07-17 13.00 13.00 13.00 1,800 13.00 1.85
00-07-14 13.25 13.25 13.25 0 13.25 1.89
00-07-13 12.81 13.31 12.62 14,100 13.25 1.89
00-07-12 13.19 13.19 12.75 2,400 12.75 1.82
Date Open High Low Vol Cls adjCls
00-07-11 13.13 13.19 13.00 30,300 13.19 1.88
00-07-10 13.00 13.17 12.81 30,300 13.17 1.88
00-07-07 12.50 13.00 12.44 43,200 13.00 1.85
00-07-06 12.25 12.25 12.25 4,200 12.25 1.74
00-07-05 12.13 12.25 12.13 3,300 12.25 1.74
00-07-03 12.06 12.06 12.06 300 12.06 1.72
00-06-30 12.00 12.13 12.00 7,500 12.13 1.71
00-06-29 12.00 12.06 11.94 62,400 12.06 1.70
00-06-28 12.00 12.00 12.00 600 12.00 1.70
Date Open High Low Vol Cls adjCls
00-06-27 12.00 12.00 11.87 24,000 11.87 1.68
00-06-26 11.81 11.94 11.81 15,000 11.94 1.69
00-06-23 12.00 12.00 12.00 0 12.00 1.70
00-06-22 11.75 12.00 11.75 2,400 12.00 1.70
00-06-21 12.00 12.00 12.00 300 12.00 1.70
00-06-20 11.87 11.87 11.87 0 11.87 1.68
00-06-19 11.87 12.00 11.75 18,900 11.87 1.68
00-06-16 11.75 11.75 11.75 12,900 11.75 1.66
00-06-15 12.25 12.25 12.25 0 12.25 1.73
Date Open High Low Vol Cls adjCls
00-06-14 11.94 12.25 11.94 13,200 12.25 1.73
00-06-13 12.00 12.00 11.75 3,900 11.75 1.66
00-06-12 11.63 11.69 11.63 23,100 11.69 1.65
00-06-09 11.38 11.38 11.38 3,000 11.38 1.61
00-06-08 11.50 11.50 11.50 0 11.50 1.63
00-06-07 11.63 11.63 11.50 4,800 11.50 1.63
00-06-06 11.75 11.75 11.75 6,000 11.75 1.66
00-06-05 11.50 11.50 11.50 0 11.50 1.63
00-06-02 11.50 11.50 11.50 1,800 11.50 1.63
Date Open High Low Vol Cls adjCls
00-06-01 11.50 11.50 11.50 6,900 11.50 1.63
00-05-31 11.50 11.75 11.50 2,400 11.75 1.66
00-05-30 11.87 11.87 11.87 0 11.87 1.68
00-05-26 11.87 11.87 11.87 600 11.87 1.68
00-05-25 12.00 12.00 12.00 0 12.00 1.70
00-05-24 12.00 12.00 12.00 0 12.00 1.70
00-05-23 12.00 12.00 12.00 4,500 12.00 1.70
00-05-22 11.38 11.38 11.38 600 11.38 1.61
00-05-19 11.50 12.00 11.50 1,500 12.00 1.70
Date Open High Low Vol Cls adjCls
00-05-18 11.94 11.94 11.94 0 11.94 1.69
00-05-17 11.94 11.94 11.94 300 11.94 1.69
00-05-16 12.00 12.00 11.75 6,000 11.75 1.66
00-05-15 12.19 12.19 12.19 900 12.19 1.72
00-05-12 12.13 12.25 12.13 1,066,500 12.13 1.71
00-05-11 12.13 12.13 11.87 182,700 12.13 1.71
00-05-10 12.00 12.13 12.00 90,300 12.00 1.70
00-05-09 11.87 12.13 11.87 91,200 12.13 1.71
00-05-08 11.25 11.75 11.25 53,100 11.50 1.63
Date Open High Low Vol Cls adjCls
00-05-05 11.31 11.31 11.31 600 11.31 1.60
00-05-04 11.38 11.38 11.25 7,800 11.25 1.59
00-05-03 11.25 11.25 11.25 300 11.25 1.59
00-05-02 11.50 11.50 11.50 12,900 11.50 1.63
00-05-01 11.75 11.75 11.75 900 11.75 1.66
00-04-28 11.38 11.75 11.38 6,300 11.75 1.66
00-04-27 11.25 11.25 11.00 12,600 11.12 1.57
00-04-26 11.06 11.06 11.06 600 11.06 1.56
00-04-25 10.94 10.94 10.94 3,000 10.94 1.55
Date Open High Low Vol Cls adjCls
00-04-24 11.12 11.12 11.00 900 11.00 1.55
00-04-20 11.06 11.06 11.06 300 11.06 1.56
00-04-19 10.97 11.00 10.94 16,200 11.00 1.55
00-04-18 11.63 11.63 10.94 11,700 10.94 1.55
00-04-17 11.81 11.81 11.56 3,600 11.56 1.63
00-04-14 12.25 12.25 11.63 2,700 11.63 1.64
00-04-13 11.75 11.81 11.69 11,700 11.81 1.67
00-04-12 11.81 12.06 11.81 3,300 12.00 1.70
00-04-11 11.81 12.25 11.81 46,500 12.25 1.73
Date Open High Low Vol Cls adjCls
00-04-10 11.87 12.19 11.75 60,000 11.94 1.69
00-04-07 11.75 11.75 11.69 17,400 11.69 1.65
00-04-06 11.50 11.87 11.50 96,300 11.63 1.64
00-04-05 11.63 11.63 11.44 7,800 11.44 1.60
00-04-04 11.50 11.63 11.44 75,900 11.63 1.63
00-04-03 10.88 11.50 10.88 18,600 11.50 1.61
00-03-31 11.00 11.00 11.00 7,500 11.00 1.54
00-03-30 11.06 11.06 11.06 2,100 11.06 1.55
00-03-29 11.12 11.12 10.75 6,000 11.00 1.54
Date Open High Low Vol Cls adjCls
00-03-28 10.88 11.12 10.88 2,400 11.12 1.56
00-03-27 11.12 11.12 11.00 31,800 11.00 1.54
00-03-24 11.00 11.38 10.88 18,300 11.38 1.59
00-03-23 10.88 10.88 10.88 6,600 10.88 1.52
00-03-22 10.56 10.94 10.44 79,200 10.88 1.52
00-03-21 10.37 10.37 10.37 0 10.37 1.45
00-03-20 10.37 10.37 10.37 0 10.37 1.45
00-03-17 10.56 10.56 10.37 17,100 10.37 1.45
00-03-16 10.37 10.37 10.37 0 10.37 1.45
Date Open High Low Vol Cls adjCls
00-03-15 10.37 10.37 10.37 0 10.37 1.45
00-03-14 10.37 10.37 10.37 16,500 10.37 1.45
00-03-13 10.63 10.63 10.37 2,100 10.63 1.49
00-03-10 10.75 10.75 10.75 0 10.75 1.51
00-03-09 10.81 10.81 10.75 67,200 10.75 1.51
00-03-08 10.81 10.81 10.81 31,500 10.81 1.52
00-03-07 10.75 10.81 10.75 24,000 10.81 1.52
00-03-06 10.75 10.81 10.75 7,800 10.81 1.52
00-03-03 10.75 10.75 10.75 0 10.75 1.51
Date Open High Low Vol Cls adjCls
00-03-02 10.75 10.75 10.75 1,200 10.75 1.51
00-03-01 11.00 11.00 10.75 8,700 10.75 1.51
00-02-29 11.25 11.25 10.94 695,400 11.00 1.54
00-02-28 10.50 11.25 10.37 22,500 10.88 1.52
00-02-25 10.69 10.69 10.44 21,000 10.44 1.46
00-02-24 10.94 11.00 10.75 51,900 10.75 1.51
00-02-23 11.00 11.12 10.94 13,200 11.12 1.56
00-02-22 10.94 10.94 10.88 31,800 10.94 1.53
00-02-18 10.94 11.00 10.94 15,300 10.94 1.53
Date Open High Low Vol Cls adjCls
00-02-17 11.12 11.12 10.75 42,600 10.94 1.53
00-02-16 11.00 11.12 10.75 110,700 11.00 1.54
00-02-15 10.88 10.88 10.75 43,800 10.75 1.51
00-02-14 10.69 10.75 10.69 45,000 10.75 1.51
00-02-11 10.69 10.88 10.69 74,700 10.75 1.51
00-02-10 10.75 10.75 10.75 0 10.75 1.51
00-02-09 10.69 10.75 10.69 4,500 10.75 1.51
00-02-08 10.69 10.69 10.69 3,600 10.69 1.50
00-02-07 10.75 10.88 10.63 86,700 10.88 1.52
Date Open High Low Vol Cls adjCls
00-02-04 10.50 10.75 10.44 112,200 10.75 1.51
00-02-03 10.44 10.50 10.44 62,400 10.50 1.47
00-02-02 10.44 10.44 10.37 18,000 10.44 1.46
00-02-01 10.44 10.50 10.37 144,000 10.37 1.45
00-01-31 10.50 10.56 10.37 48,300 10.37 1.45
00-01-28 10.56 10.63 10.50 34,500 10.50 1.47
00-01-27 10.63 10.63 10.56 94,200 10.63 1.49
00-01-26 10.63 10.75 10.63 30,900 10.75 1.51
00-01-25 10.75 10.75 10.50 10,500 10.50 1.47
Date Open High Low Vol Cls adjCls
00-01-24 10.88 10.94 10.88 94,800 10.88 1.52
00-01-21 10.63 11.12 10.50 79,800 10.88 1.52
00-01-20 10.25 10.37 10.25 15,000 10.37 1.45
00-01-19 10.56 10.56 9.88 6,600 10.00 1.40
00-01-18 10.19 10.37 9.62 51,000 9.62 1.35
00-01-14 9.94 10.22 9.94 18,300 10.22 1.43
00-01-13 9.66 9.94 9.56 105,600 9.94 1.39
00-01-12 9.50 9.50 9.50 0 9.50 1.33
00-01-11 9.50 9.50 9.50 10,500 9.50 1.33
Date Open High Low Vol Cls adjCls
00-01-10 9.56 9.56 9.50 51,600 9.50 1.33
00-01-07 9.56 9.66 9.56 52,800 9.56 1.34
00-01-06 9.75 9.75 9.75 18,000 9.75 1.37
00-01-05 9.75 9.75 9.56 3,300 9.56 1.34
00-01-04 9.75 9.81 9.56 36,600 9.56 1.34
00-01-03 10.00 10.00 10.00 10,800 10.00 1.40
99-12-31 10.19 10.19 9.62 27,600 10.13 1.42
99-12-30 10.25 10.25 10.25 19,800 10.25 1.42
99-12-29 10.25 10.63 10.25 18,600 10.63 1.48
Date Open High Low Vol Cls adjCls
99-12-28 10.25 10.25 10.25 300 10.25 1.42
99-12-27 10.50 10.50 10.37 10,200 10.37 1.44
99-12-23 10.37 10.88 10.37 8,400 10.88 1.51
99-12-22 10.63 10.63 10.63 0 10.63 1.48
99-12-21 10.50 10.69 10.44 23,400 10.63 1.48
99-12-20 10.63 10.69 10.50 32,700 10.50 1.46
99-12-17 10.75 10.75 10.75 14,700 10.75 1.49
99-12-16 10.75 10.75 10.63 20,400 10.63 1.48
99-12-15 11.00 11.00 10.81 7,500 10.81 1.50
Date Open High Low Vol Cls adjCls
99-12-14 10.69 10.69 10.69 0 10.69 1.49
99-12-13 10.75 10.75 10.69 4,800 10.69 1.49
99-12-10 10.88 11.00 10.75 21,000 10.75 1.49
99-12-09 10.88 10.88 10.88 1,200 10.88 1.51
99-12-08 10.75 10.75 10.75 5,400 10.75 1.49
99-12-07 10.75 10.75 10.63 318,000 10.63 1.48
99-12-06 10.75 10.81 10.75 130,500 10.81 1.50
99-12-03 10.88 10.88 10.75 11,100 10.75 1.49
99-12-02 10.81 10.91 10.81 37,200 10.91 1.52
Date Open High Low Vol Cls adjCls
99-12-01 10.88 10.88 10.81 9,000 10.81 1.50
99-11-30 10.94 10.94 10.88 8,100 10.88 1.51
99-11-29 10.94 11.06 10.89 226,200 10.94 1.52
99-11-26 11.06 11.06 11.00 32,100 11.06 1.54
99-11-24 10.94 11.06 10.94 190,800 11.00 1.53
99-11-23 10.94 11.00 10.88 221,100 10.94 1.52
99-11-22 10.94 10.94 10.94 6,300 10.94 1.52
99-11-19 10.94 11.00 10.94 41,400 10.94 1.52
99-11-18 11.06 11.09 10.94 173,400 11.00 1.53
Date Open High Low Vol Cls adjCls
99-11-17 11.00 11.00 11.00 3,000 11.00 1.53
99-11-16 11.00 11.06 10.94 193,800 11.06 1.54
99-11-15 11.00 11.06 10.88 131,400 11.06 1.54
99-11-12 11.00 11.06 11.00 24,000 11.06 1.54
99-11-11 11.06 11.12 11.00 75,900 11.09 1.54
99-11-10 11.06 11.09 11.00 56,100 11.00 1.53
99-11-09 10.94 11.00 10.94 66,900 11.00 1.53
99-11-08 10.94 11.00 10.94 49,200 11.00 1.53
99-11-05 10.94 10.94 10.94 18,300 10.94 1.52
Date Open High Low Vol Cls adjCls
99-11-04 11.06 11.06 11.00 64,500 11.00 1.53
99-11-03 11.00 11.06 11.00 43,200 11.06 1.54
99-11-02 11.06 11.06 11.06 600 11.06 1.54
99-11-01 11.12 11.12 11.06 10,200 11.06 1.54
99-10-29 11.38 11.38 11.00 54,000 11.00 1.53
99-10-28 11.25 11.50 11.00 24,900 11.00 1.53
99-10-27 11.12 11.12 11.12 6,900 11.12 1.55
99-10-26 10.63 10.63 10.63 16,200 10.63 1.48
99-10-25 10.75 10.75 10.75 32,700 10.75 1.49
Date Open High Low Vol Cls adjCls
99-10-22 10.75 10.75 10.75 3,600 10.75 1.49
99-10-21 10.75 10.88 10.75 2,400 10.75 1.49
99-10-20 10.75 10.75 10.75 2,700 10.75 1.49
99-10-19 10.75 10.75 10.75 36,300 10.75 1.49
99-10-18 10.63 10.69 10.25 54,600 10.25 1.42
99-10-15 10.69 10.69 10.63 9,000 10.69 1.49
99-10-14 10.69 10.69 10.69 0 10.69 1.49
99-10-13 10.88 11.00 10.63 69,900 10.69 1.49
99-10-12 10.75 10.88 10.63 18,900 10.88 1.51
Date Open High Low Vol Cls adjCls
99-10-11 10.75 10.88 10.75 15,000 10.75 1.49
99-10-08 10.63 10.63 10.63 0 10.63 1.48
99-10-07 10.63 10.63 10.63 3,000 10.63 1.48
99-10-06 10.56 10.56 10.56 5,100 10.56 1.47
99-10-05 10.88 10.88 10.69 45,900 10.69 1.49
99-10-04 10.81 10.81 10.81 0 10.81 1.50
99-10-01 10.81 10.81 10.81 0 10.81 1.50
99-09-30 10.94 10.94 10.94 1,500 10.94 1.51
99-09-29 10.88 11.06 10.88 92,100 10.94 1.51
Date Open High Low Vol Cls adjCls
99-09-28 10.75 10.88 10.75 51,600 10.88 1.50
99-09-27 11.00 11.00 10.75 19,800 10.88 1.50
99-09-24 10.81 10.81 10.50 147,900 10.63 1.46
99-09-23 10.88 10.88 10.88 5,100 10.88 1.50
99-09-22 10.75 10.75 10.50 15,600 10.63 1.46
99-09-21 10.81 10.88 10.37 53,100 10.44 1.44
99-09-20 10.88 10.88 10.75 32,400 10.81 1.49
99-09-17 10.88 10.88 10.88 14,700 10.88 1.50
99-09-16 10.88 10.88 10.88 3,600 10.88 1.50
Date Open High Low Vol Cls adjCls
99-09-15 10.94 10.94 10.94 0 10.94 1.51
99-09-14 11.00 11.00 10.88 114,600 10.94 1.51
99-09-13 11.00 11.31 10.94 16,800 10.94 1.51
99-09-10 10.88 10.94 10.88 109,200 10.94 1.51
99-09-09 10.75 10.88 10.75 132,300 10.88 1.50
99-09-08 10.81 10.88 10.69 179,400 10.75 1.48
99-09-07 10.63 10.81 10.63 66,900 10.75 1.48
99-09-03 10.69 10.72 10.63 10,500 10.72 1.48
99-09-02 10.75 10.75 10.75 0 10.75 1.48
Date Open High Low Vol Cls adjCls
99-09-01 10.75 10.75 10.75 1,200 10.75 1.48
99-08-31 10.88 10.88 10.81 4,200 10.81 1.49
99-08-30 10.75 10.75 10.75 600 10.75 1.48
99-08-27 10.53 10.63 10.50 19,200 10.63 1.46
99-08-26 10.88 10.88 10.88 0 10.88 1.50
99-08-25 10.88 10.88 10.88 12,600 10.88 1.50
99-08-24 11.00 11.06 10.94 168,300 11.00 1.52
99-08-23 11.16 11.16 11.12 11,100 11.12 1.53
99-08-20 11.00 11.19 11.00 92,400 11.12 1.53
Date Open High Low Vol Cls adjCls
99-08-19 11.00 11.00 11.00 300 11.00 1.52
99-08-18 11.06 11.06 11.00 27,000 11.06 1.52
99-08-17 10.88 11.12 10.88 4,500 11.00 1.52
99-08-16 10.88 10.88 10.88 0 10.88 1.50
99-08-13 10.88 10.88 10.88 6,000 10.88 1.50
99-08-12 11.25 11.25 11.25 0 11.25 1.55
99-08-11 11.00 11.25 11.00 30,300 11.25 1.55
99-08-10 11.19 11.25 10.94 80,400 11.00 1.52
99-08-09 11.19 11.25 11.19 45,600 11.25 1.55
Date Open High Low Vol Cls adjCls
99-08-06 11.25 11.38 11.19 22,800 11.38 1.57
99-08-05 11.25 11.25 11.12 15,000 11.12 1.53
99-08-04 11.25 11.25 11.12 1,500 11.12 1.53
99-08-03 11.31 11.87 11.25 1,233,000 11.50 1.59
99-08-02 11.25 11.25 11.25 5,700 11.25 1.55
99-07-30 11.25 11.25 11.25 32,400 11.25 1.55
99-07-29 11.25 11.25 11.25 17,700 11.25 1.55
99-07-28 11.31 11.31 11.25 9,900 11.25 1.55
99-07-27 11.25 11.25 11.25 1,800 11.25 1.55
Date Open High Low Vol Cls adjCls
99-07-26 11.25 11.25 11.25 4,800 11.25 1.55
99-07-23 11.19 11.19 11.19 7,200 11.19 1.54
99-07-22 11.19 11.31 11.19 14,700 11.31 1.56
99-07-21 11.28 11.28 11.19 6,300 11.19 1.54
99-07-20 11.25 11.25 11.25 6,600 11.25 1.55
99-07-19 11.25 11.25 11.25 6,000 11.25 1.55
99-07-16 11.25 11.25 11.25 600 11.25 1.55
99-07-15 11.12 11.12 11.12 17,700 11.12 1.53
99-07-14 11.06 11.12 11.06 31,800 11.12 1.53
Date Open High Low Vol Cls adjCls
99-07-13 11.25 11.25 11.06 51,600 11.06 1.52
99-07-12 11.44 11.50 11.25 43,200 11.25 1.55
99-07-09 11.25 11.44 11.25 25,800 11.44 1.58
99-07-08 11.25 11.38 11.25 48,000 11.38 1.57
99-07-07 11.19 11.19 11.19 600 11.19 1.54
99-07-06 11.38 11.44 11.12 148,500 11.38 1.57
99-07-02 11.19 11.50 11.19 287,700 11.50 1.59
99-07-01 11.12 11.19 11.12 148,500 11.19 1.54
99-06-30 11.00 11.00 11.00 0 11.00 1.50
Date Open High Low Vol Cls adjCls
99-06-29 11.00 11.00 11.00 2,100 11.00 1.50
99-06-28 11.00 11.00 11.00 0 11.00 1.50
99-06-25 11.06 11.12 10.97 77,400 11.00 1.50
99-06-24 11.00 11.25 10.94 235,200 11.19 1.53
99-06-23 10.31 11.00 10.27 88,800 11.00 1.50
99-06-22 10.37 10.37 10.37 3,000 10.37 1.42
99-06-21 10.25 10.25 10.25 6,000 10.25 1.40
99-06-18 10.31 10.31 10.31 6,300 10.31 1.41
99-06-17 10.25 10.31 10.25 14,400 10.31 1.41
Date Open High Low Vol Cls adjCls
99-06-16 10.31 10.37 10.25 12,600 10.25 1.40
99-06-15 10.31 10.31 10.25 30,600 10.31 1.41
99-06-14 10.37 10.37 10.31 17,400 10.31 1.41
99-06-11 10.25 10.37 10.25 32,700 10.37 1.42
99-06-10 10.25 10.37 10.19 49,500 10.37 1.42
99-06-09 10.44 10.44 10.37 26,100 10.37 1.42
99-06-08 10.37 10.37 10.25 3,600 10.25 1.40
99-06-07 10.25 10.50 10.13 30,300 10.25 1.40
99-06-04 9.94 9.94 9.94 900 9.94 1.36
Date Open High Low Vol Cls adjCls
99-06-03 9.88 9.88 9.88 300 9.88 1.35
99-06-02 10.19 10.19 9.88 7,200 9.88 1.35
99-06-01 10.00 10.31 9.94 48,600 10.13 1.38
99-05-28 9.94 10.09 9.94 16,800 10.09 1.38
99-05-27 9.88 10.00 9.88 24,300 9.94 1.36
99-05-26 10.00 10.00 10.00 300 10.00 1.37
99-05-25 10.00 10.00 9.94 51,000 9.94 1.36
99-05-24 9.94 10.06 9.94 23,400 10.00 1.37
99-05-21 9.88 10.00 9.88 10,200 10.00 1.37
Date Open High Low Vol Cls adjCls
99-05-20 9.88 10.06 9.88 119,400 9.97 1.36
99-05-19 9.88 10.06 9.88 14,700 10.06 1.38
99-05-18 9.88 9.94 9.88 19,200 9.94 1.36
99-05-17 9.94 9.94 9.75 65,100 9.88 1.35
99-05-14 9.94 9.94 9.75 14,700 9.75 1.33
99-05-13 10.00 10.00 9.94 18,900 9.94 1.36
99-05-12 9.97 10.00 9.94 78,000 9.94 1.36
99-05-11 9.88 9.97 9.88 15,600 9.97 1.36
99-05-10 9.94 9.94 9.75 137,100 9.94 1.36
Date Open High Low Vol Cls adjCls
99-05-07 9.81 9.81 9.81 8,100 9.81 1.34
99-05-06 9.62 9.75 9.62 235,200 9.75 1.33
99-05-05 9.69 9.69 9.69 1,500 9.69 1.32
99-05-04 9.69 9.69 9.56 114,600 9.56 1.31
99-05-03 9.69 9.81 9.62 25,200 9.62 1.32
99-04-30 9.38 9.69 9.38 54,600 9.69 1.32
99-04-29 9.50 9.50 9.25 44,100 9.38 1.28
99-04-28 9.50 9.50 9.25 22,200 9.25 1.26
99-04-27 9.25 9.62 9.25 3,600 9.62 1.32
Date Open High Low Vol Cls adjCls
99-04-26 9.56 9.56 9.38 1,800 9.38 1.28
99-04-23 9.62 9.62 9.38 10,800 9.38 1.28
99-04-22 9.25 9.25 9.25 600 9.25 1.26
99-04-21 9.38 9.38 9.38 10,500 9.38 1.28
99-04-20 9.62 9.62 9.50 15,000 9.50 1.30
99-04-19 9.19 9.75 9.19 95,700 9.75 1.33
99-04-16 9.25 9.25 9.25 12,000 9.25 1.26
99-04-15 9.25 9.25 9.00 10,500 9.00 1.23
99-04-14 9.38 9.38 9.00 36,600 9.19 1.26
Date Open High Low Vol Cls adjCls
99-04-13 9.38 9.38 9.38 3,300 9.38 1.28
99-04-12 9.13 9.13 9.13 0 9.13 1.25
99-04-09 9.13 9.13 9.13 0 9.13 1.25
99-04-08 9.13 9.13 9.13 2,400 9.13 1.25
99-04-07 9.13 9.38 9.13 20,700 9.13 1.25
99-04-06 9.19 9.25 9.13 27,000 9.25 1.26
99-04-05 9.50 9.50 9.13 6,000 9.13 1.25
99-04-01 9.38 9.38 9.38 0 9.38 1.28
99-03-31 9.44 9.44 9.38 29,700 9.38 1.27
Date Open High Low Vol Cls adjCls
99-03-30 9.50 9.50 9.50 4,500 9.50 1.29
99-03-29 9.38 9.56 9.38 23,700 9.50 1.29
99-03-26 9.50 9.50 9.38 24,900 9.44 1.28
99-03-25 9.50 9.50 9.50 1,500 9.50 1.29
99-03-24 9.31 9.50 9.31 32,700 9.50 1.29
99-03-23 9.50 9.50 9.31 9,000 9.31 1.26
99-03-22 9.38 9.38 9.38 0 9.38 1.27
99-03-19 9.38 9.38 9.38 300 9.38 1.27
99-03-18 9.44 9.50 9.38 64,800 9.38 1.27
Date Open High Low Vol Cls adjCls
99-03-17 9.44 9.44 9.44 0 9.44 1.28
99-03-16 9.50 9.50 9.38 33,900 9.44 1.28
99-03-15 9.31 9.50 9.31 60,300 9.50 1.29
99-03-12 9.38 9.45 9.38 31,200 9.45 1.28
99-03-11 9.50 9.50 9.38 126,600 9.44 1.28
99-03-10 9.38 9.62 9.38 184,800 9.56 1.29
99-03-09 9.62 9.62 9.25 101,100 9.38 1.27
99-03-08 9.75 9.83 9.69 152,400 9.75 1.32
99-03-05 9.75 9.75 9.75 2,100 9.75 1.32
Date Open High Low Vol Cls adjCls
99-03-04 9.75 9.75 9.75 0 9.75 1.32
99-03-03 9.75 9.83 9.75 224,400 9.75 1.32
99-03-02 9.75 9.86 9.75 74,400 9.75 1.32
99-03-01 9.75 9.75 9.75 2,400 9.75 1.32
99-02-26 9.69 9.69 9.69 1,800 9.69 1.31
99-02-25 9.75 9.84 9.69 118,500 9.80 1.33
99-02-24 9.75 9.88 9.69 8,100 9.88 1.34
99-02-23 9.75 9.88 9.75 64,800 9.75 1.32
99-02-22 9.69 9.75 9.69 87,000 9.75 1.32
Date Open High Low Vol Cls adjCls
99-02-19 9.69 9.69 9.69 0 9.69 1.31
99-02-18 9.94 9.94 9.69 6,000 9.69 1.31
99-02-17 9.69 9.75 9.69 17,700 9.69 1.31
99-02-16 9.69 9.69 9.69 3,900 9.69 1.31
99-02-12 9.69 9.69 9.69 0 9.69 1.31
99-02-11 9.75 9.88 9.69 69,300 9.69 1.31
99-02-10 9.94 9.94 9.75 54,000 9.75 1.32
99-02-09 9.69 9.69 9.69 6,000 9.69 1.31
99-02-08 9.69 9.94 9.69 1,500 9.94 1.35
Date Open High Low Vol Cls adjCls
99-02-05 9.94 9.94 9.94 0 9.94 1.35
99-02-04 9.81 9.94 9.75 13,200 9.94 1.35
99-02-03 9.81 9.94 9.81 55,200 9.94 1.35
99-02-02 9.81 9.94 9.81 37,200 9.94 1.35
99-02-01 9.91 9.94 9.88 75,600 9.88 1.34
99-01-29 9.88 10.00 9.88 85,200 9.94 1.35
99-01-28 10.00 10.00 9.88 57,000 9.94 1.35
99-01-27 10.00 10.00 9.81 64,800 9.94 1.35
99-01-26 9.88 9.88 9.88 4,200 9.88 1.34
Date Open High Low Vol Cls adjCls
99-01-25 9.88 10.00 9.81 55,200 9.81 1.33
99-01-22 10.00 10.00 9.88 22,500 9.94 1.35
99-01-21 10.00 10.00 9.94 63,000 10.00 1.35
99-01-20 9.94 10.00 9.88 67,200 9.94 1.35
99-01-19 9.94 9.94 9.88 15,900 9.88 1.34
99-01-15 9.88 9.88 9.88 1,800 9.88 1.34
99-01-14 9.94 9.94 9.81 62,700 9.81 1.33
99-01-13 9.81 9.94 9.81 16,500 9.88 1.34
99-01-12 9.88 9.94 9.88 20,100 9.94 1.35
Date Open High Low Vol Cls adjCls
99-01-11 9.94 9.94 9.88 64,200 9.88 1.34
99-01-08 9.81 10.00 9.81 6,000 10.00 1.35
99-01-07 9.88 9.94 9.88 72,600 9.94 1.35
99-01-06 9.81 9.94 9.81 81,300 9.88 1.34
99-01-05 9.62 9.88 9.62 19,200 9.69 1.31
99-01-04 9.81 9.94 9.81 12,000 9.88 1.34
98-12-31 9.94 9.94 9.75 86,100 9.88 1.34
98-12-30 10.03 10.06 9.88 80,700 9.94 1.35
98-12-29 10.00 10.13 10.00 299,400 10.02 1.36
Date Open High Low Vol Cls adjCls
98-12-28 10.00 10.06 10.00 62,100 10.00 1.35
98-12-24 10.00 10.06 10.00 33,300 10.02 1.36
98-12-23 10.06 10.06 10.00 186,600 10.06 1.36
98-12-22 10.06 10.06 9.88 99,900 10.06 1.36
98-12-21 9.56 10.06 9.56 217,200 10.00 1.35
98-12-18 9.50 9.56 9.44 37,200 9.50 1.29
98-12-17 9.44 9.50 9.38 106,500 9.50 1.29
98-12-16 9.44 9.50 9.44 6,300 9.50 1.29
98-12-15 9.62 9.62 9.44 47,400 9.62 1.30
Date Open High Low Vol Cls adjCls
98-12-14 9.75 9.75 9.50 235,800 9.50 1.29
98-12-11 9.62 9.62 9.56 221,400 9.62 1.30
98-12-10 9.75 9.75 9.62 245,700 9.62 1.30
98-12-09 9.56 9.75 9.56 163,800 9.75 1.32
98-12-08 9.62 9.69 9.50 314,100 9.69 1.31
98-12-07 9.75 9.81 9.64 320,100 9.69 1.31
98-12-04 9.81 9.88 9.75 183,000 9.75 1.32
98-12-03 10.13 10.25 9.75 1,132,200 9.81 1.33
98-12-02 17.88 18.00 17.25 137,400 17.38 1.42
Date Open High Low Vol Cls adjCls
98-12-01 17.25 17.25 17.25 5,700 17.25 1.41
98-11-30 17.00 17.38 17.00 45,600 17.25 1.41
98-11-27 16.87 18.00 16.87 7,200 18.00 1.47
98-11-25 16.75 16.75 16.50 1,800 16.50 1.35
98-11-24 18.00 18.00 16.75 15,300 16.75 1.37
98-11-23 18.00 18.00 18.00 4,800 18.00 1.47
98-11-20 17.13 17.13 17.13 0 17.13 1.40
98-11-19 17.50 17.50 17.13 6,900 17.13 1.40
98-11-18 17.50 17.50 17.00 15,300 17.00 1.39
Date Open High Low Vol Cls adjCls
98-11-17 19.00 19.00 19.00 0 19.00 1.55
98-11-16 17.25 19.00 17.25 54,300 19.00 1.55
98-11-13 18.00 18.13 17.19 82,200 17.25 1.41
98-11-12 18.00 19.50 18.00 24,900 19.50 1.59
98-11-11 18.00 18.00 17.50 43,200 17.50 1.43
98-11-10 18.75 18.75 18.75 1,800 18.75 1.53
98-11-09 19.00 19.12 19.00 29,100 19.00 1.55
98-11-06 19.25 19.50 19.00 104,100 19.25 1.57
98-11-05 19.25 19.25 19.00 36,600 19.12 1.56
Date Open High Low Vol Cls adjCls
98-11-04 18.87 18.87 18.87 0 18.87 1.54
98-11-03 18.87 18.87 18.87 14,700 18.87 1.54
98-11-02 19.50 19.50 18.00 39,300 19.00 1.55
98-10-30 18.50 21.00 18.50 19,800 19.38 1.58
98-10-29 16.50 16.50 16.00 8,400 16.00 1.30
98-10-28 17.50 17.50 17.00 10,800 17.00 1.39
98-10-27 16.63 17.50 16.63 6,300 17.00 1.39
98-10-26 19.25 19.25 16.87 110,400 16.87 1.38
98-10-23 19.00 19.00 19.00 0 19.00 1.55
Date Open High Low Vol Cls adjCls
98-10-22 19.00 19.00 19.00 3,900 19.00 1.55
98-10-21 18.00 18.50 17.75 18,900 18.50 1.51
98-10-20 18.00 18.00 18.00 0 18.00 1.47
98-10-19 18.00 18.00 18.00 0 18.00 1.47
98-10-16 18.00 18.00 18.00 4,800 18.00 1.47
98-10-15 18.25 18.25 18.25 0 18.25 1.49
98-10-14 18.25 18.25 18.25 0 18.25 1.49
98-10-13 18.25 18.25 18.25 0 18.25 1.49
98-10-12 18.25 18.25 18.00 7,200 18.25 1.49
Date Open High Low Vol Cls adjCls
98-10-09 18.25 18.25 18.25 7,200 18.25 1.49
98-10-08 19.50 19.50 18.25 12,900 18.25 1.49
98-10-07 20.50 20.50 19.75 5,700 19.75 1.61
98-10-06 21.00 21.00 21.00 4,800 21.00 1.71
98-10-05 21.50 21.50 21.50 0 21.50 1.75
98-10-02 21.44 21.50 21.44 16,200 21.50 1.75
98-10-01 21.50 21.50 21.50 2,400 21.50 1.75
98-09-30 23.00 23.00 23.00 300 23.00 1.88
98-09-29 21.50 21.50 21.50 0 21.50 1.75
Date Open High Low Vol Cls adjCls
98-09-28 21.50 21.50 21.50 54,300 21.50 1.75
98-09-25 21.25 22.00 21.00 49,800 21.50 1.75
98-09-24 22.00 22.00 21.50 25,200 21.50 1.75
98-09-23 21.50 22.00 21.00 32,100 22.00 1.79
98-09-22 23.25 23.25 23.25 2,400 23.25 1.90
98-09-21 23.50 23.50 23.50 0 23.50 1.92
98-09-18 23.50 23.50 23.50 2,400 23.50 1.92
98-09-17 23.50 23.50 22.50 58,200 23.00 1.88
98-09-16 23.50 23.50 23.50 17,400 23.50 1.92
Date Open High Low Vol Cls adjCls
98-09-15 23.50 23.50 21.50 26,700 23.00 1.88
98-09-14 25.50 25.50 25.50 1,800 25.50 2.08
98-09-11 25.00 25.00 25.00 0 25.00 2.04
98-09-10 25.00 25.00 25.00 0 25.00 2.04
98-09-09 25.00 25.00 25.00 0 25.00 2.04
98-09-08 25.00 25.00 25.00 9,300 25.00 2.04
98-09-04 23.88 23.88 23.88 4,800 23.88 1.95
98-09-03 22.50 22.50 22.50 93,900 22.50 1.83
98-09-02 23.50 25.00 22.00 15,300 22.50 1.83
Date Open High Low Vol Cls adjCls
98-09-01 22.00 23.50 22.00 13,800 23.50 1.92
98-08-31 22.00 22.19 22.00 54,600 22.12 1.78
98-08-28 25.00 25.00 23.50 5,700 23.50 1.89
98-08-27 28.50 28.50 26.00 34,200 26.00 2.09
98-08-26 27.00 27.00 27.00 8,400 27.00 2.17
98-08-25 27.50 27.66 27.12 92,400 27.28 2.20
98-08-24 27.50 27.66 27.50 4,800 27.66 2.23
98-08-21 28.00 28.16 28.00 17,700 28.16 2.27
98-08-20 31.00 31.00 31.00 0 31.00 2.50
Date Open High Low Vol Cls adjCls
98-08-19 31.00 31.00 31.00 0 31.00 2.50
98-08-18 31.00 31.00 31.00 0 31.00 2.50
98-08-17 31.50 31.50 31.00 26,700 31.00 2.50
98-08-14 32.50 32.50 32.00 17,400 32.00 2.58
98-08-13 32.00 34.62 31.75 54,300 34.62 2.79
98-08-12 31.38 31.38 31.38 0 31.38 2.53
98-08-11 31.38 31.38 31.38 0 31.38 2.53
98-08-10 31.38 31.38 31.38 0 31.38 2.53
98-08-07 31.38 31.38 31.38 0 31.38 2.53
Date Open High Low Vol Cls adjCls
98-08-06 31.38 33.63 31.38 6,900 31.38 2.53
98-08-05 30.00 31.75 30.00 22,800 31.75 2.56
98-08-04 31.13 31.25 30.06 38,100 30.06 2.42
98-08-03 33.50 33.75 33.12 9,900 33.12 2.67
98-07-31 34.00 34.00 34.00 2,400 34.00 2.74
98-07-30 35.63 35.63 34.00 30,600 34.13 2.75
98-07-29 36.38 36.38 35.75 105,600 35.94 2.89
98-07-28 36.94 36.94 36.94 0 36.94 2.97
98-07-27 36.75 36.94 36.75 15,300 36.94 2.97
Date Open High Low Vol Cls adjCls
98-07-24 38.12 38.12 37.00 16,800 37.19 2.99
98-07-23 37.62 38.00 37.62 4,200 38.00 3.06
98-07-22 38.12 38.12 38.12 5,700 38.12 3.07
98-07-21 38.00 38.00 38.00 0 38.00 3.06
98-07-20 38.63 38.63 38.00 56,100 38.00 3.06
98-07-17 38.31 38.31 38.31 0 38.31 3.08
98-07-16 38.12 38.31 38.12 49,800 38.31 3.08
98-07-15 37.75 37.75 37.75 0 37.75 3.04
98-07-14 37.75 37.75 37.75 0 37.75 3.04
Date Open High Low Vol Cls adjCls
98-07-13 38.25 38.25 37.75 5,700 37.75 3.04
98-07-10 38.06 38.06 38.06 6,300 38.06 3.06
98-07-09 37.69 37.69 37.69 10,200 37.69 3.03
98-07-08 38.00 38.00 37.62 6,300 37.62 3.03
98-07-07 37.62 37.62 37.62 11,700 37.62 3.03
98-07-06 39.00 39.00 37.62 2,400 37.62 3.03
98-07-02 38.50 38.50 38.50 0 38.50 3.10
98-07-01 37.75 38.50 37.75 8,400 38.50 3.10
98-06-30 37.19 37.19 37.19 900 37.19 2.97
Date Open High Low Vol Cls adjCls
98-06-29 37.00 37.31 37.00 19,800 37.06 2.96
98-06-26 37.00 37.19 37.00 14,400 37.19 2.97
98-06-25 37.00 37.19 37.00 7,200 37.19 2.97
98-06-24 38.50 38.50 37.50 145,800 38.37 3.07
98-06-23 40.06 40.25 40.00 49,800 40.00 3.20
98-06-22 40.75 40.75 40.75 3,300 40.75 3.26
98-06-19 41.00 41.00 41.00 0 41.00 3.28
98-06-18 41.00 41.00 41.00 1,800 41.00 3.28
98-06-17 41.00 41.00 40.75 1,800 41.00 3.28
Date Open High Low Vol Cls adjCls
98-06-16 41.00 41.00 41.00 0 41.00 3.28
98-06-15 41.00 41.00 40.50 9,900 41.00 3.28
98-06-12 41.12 42.00 41.12 3,900 41.12 3.29
98-06-11 44.25 44.25 41.00 22,200 41.00 3.28
98-06-10 45.00 45.00 45.00 300 45.00 3.60
98-06-09 45.00 45.00 44.50 12,300 44.50 3.56
98-06-08 45.25 45.25 45.25 0 45.25 3.62
98-06-05 45.25 45.25 45.25 4,800 45.25 3.62
98-06-04 44.75 44.75 44.75 2,700 44.75 3.58
Date</