Pzena Investment Management, Inc (PZN)

10.64
-0.37 (-3.44%)
Exchange
NYQ
Day Range
10.29 - 10.59
52 Week Range
7.78 - 12.25
Open
10.59
Avg. Vol
59,919
Market Cap
134.64M
Short ratio
3.60
PE ratio
19.89
PEG Ratio
1.03
Earnings Share
0.52

Pzena Investment Management, Inc (PZN) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 10.49 10.71 10.21 64,200 10.64 10.64
15-07-27 10.59 10.59 10.29 47,400 10.40 10.40
15-07-24 10.83 11.02 10.69 45,700 10.77 10.77
15-07-23 11.20 11.22 10.75 104,600 10.88 10.88
15-07-22 11.56 12.00 11.01 159,700 11.19 11.19
15-07-21 11.48 11.80 11.48 31,000 11.68 11.68
15-07-20 11.42 11.74 11.28 51,300 11.64 11.64
15-07-17 11.81 12.01 11.62 42,700 11.67 11.67
15-07-16 11.55 12.25 11.50 95,600 11.77 11.77
Date Open High Low Vol Cls adjCls
15-07-15 11.30 11.58 11.27 44,800 11.50 11.50
15-07-14 11.45 11.52 11.39 105,900 11.51 11.51
15-07-13 11.51 11.73 11.36 42,200 11.55 11.55
15-07-10 11.51 11.73 11.27 42,500 11.33 11.33
15-07-09 11.11 11.44 11.11 132,800 11.34 11.34
15-07-08 11.05 11.24 10.88 156,100 11.17 11.17
15-07-07 10.99 11.18 10.76 45,600 11.10 11.10
15-07-06 11.05 11.14 10.86 60,600 11.08 11.08
15-07-02 11.13 11.13 10.88 52,300 11.11 11.11
Date Open High Low Vol Cls adjCls
15-07-01 11.25 11.25 10.99 65,400 11.08 11.08
15-06-30 11.04 11.10 10.80 173,000 11.05 11.05
15-06-29 10.98 11.22 10.67 89,100 10.84 10.84
15-06-26 11.09 11.18 10.83 144,600 11.00 11.00
15-06-25 10.92 11.12 10.87 154,900 11.02 11.02
15-06-24 10.67 10.97 10.67 219,400 10.90 10.90
15-06-23 10.36 10.76 10.27 34,700 10.75 10.75
15-06-22 10.41 10.47 10.09 63,100 10.41 10.41
15-06-19 9.83 10.47 9.80 124,500 10.37 10.37
Date Open High Low Vol Cls adjCls
15-06-18 9.63 9.76 9.63 75,700 9.74 9.74
15-06-17 9.74 9.78 9.50 14,200 9.57 9.57
15-06-16 9.62 9.93 9.62 30,100 9.73 9.73
15-06-15 9.88 10.12 9.64 38,500 9.70 9.70
15-06-12 9.82 10.07 9.82 37,300 9.91 9.91
15-06-11 9.34 9.93 9.34 41,800 9.91 9.91
15-06-10 9.09 9.53 9.09 34,500 9.28 9.28
15-06-09 9.14 9.20 8.91 29,200 9.14 9.14
15-06-08 9.10 9.20 8.97 36,800 9.15 9.15
Date Open High Low Vol Cls adjCls
15-06-05 9.01 9.20 8.91 22,600 9.20 9.20
15-06-04 9.16 9.26 8.91 39,900 8.96 8.96
15-06-03 9.25 9.38 9.19 23,400 9.27 9.27
15-06-02 8.95 9.36 8.92 27,700 9.15 9.15
15-06-01 8.91 9.08 8.80 23,000 8.98 8.98
15-05-29 9.06 9.06 8.83 29,700 8.86 8.86
15-05-28 9.02 9.12 8.99 25,900 9.04 9.04
15-05-27 8.55 9.08 8.55 42,600 9.04 9.04
15-05-26 8.76 8.89 8.41 32,300 8.48 8.48
Date Open High Low Vol Cls adjCls
15-05-22 8.60 8.70 8.48 73,100 8.68 8.68
15-05-21 9.08 9.08 8.37 244,900 8.54 8.54
15-05-20 9.14 9.15 9.04 10,400 9.09 9.09
15-05-19 9.25 9.25 9.08 9,500 9.08 9.08
15-05-18 9.12 9.28 9.07 13,200 9.25 9.25
15-05-15 9.14 9.18 9.05 8,000 9.06 9.06
15-05-14 8.99 9.22 8.99 16,400 9.19 9.19
15-05-13 9.06 9.09 8.99 6,300 8.99 8.99
15-05-12 9.26 9.36 9.01 62,300 9.03 9.03
Date Open High Low Vol Cls adjCls
15-05-11 9.36 9.54 9.18 52,800 9.34 9.31
15-05-08 9.55 9.71 9.21 22,700 9.29 9.26
15-05-07 9.39 9.53 9.39 13,700 9.47 9.44
15-05-06 9.42 9.60 9.32 26,900 9.42 9.39
15-05-05 9.44 9.57 9.35 29,600 9.41 9.38
15-05-04 9.36 9.78 9.16 108,100 9.50 9.47
15-05-01 9.20 9.41 9.20 49,300 9.30 9.27
15-04-30 9.22 9.30 9.14 40,800 9.20 9.17
15-04-29 9.26 9.38 9.13 29,800 9.32 9.29
Date Open High Low Vol Cls adjCls
15-04-28 9.24 9.34 9.18 18,600 9.28 9.25
15-04-27 9.24 9.31 9.08 22,800 9.14 9.11
15-04-24 9.10 9.25 9.10 7,800 9.25 9.22
15-04-23 9.12 9.24 9.09 7,200 9.20 9.17
15-04-22 9.17 9.33 9.15 4,300 9.17 9.14
15-04-21 9.28 9.28 9.16 5,000 9.16 9.13
15-04-20 9.12 9.38 9.12 10,700 9.28 9.25
15-04-17 9.16 9.17 9.08 25,300 9.10 9.07
15-04-16 8.90 9.27 8.90 13,300 9.23 9.20
Date Open High Low Vol Cls adjCls
15-04-15 9.00 9.04 8.88 12,800 8.93 8.90
15-04-14 9.03 9.06 8.97 6,400 9.01 8.98
15-04-13 8.89 9.08 8.89 6,100 9.01 8.98
15-04-10 9.20 9.20 8.76 48,600 8.85 8.82
15-04-09 9.16 9.18 9.04 15,000 9.16 9.13
15-04-08 8.90 9.15 8.90 11,400 9.13 9.10
15-04-07 9.14 9.14 8.89 19,500 8.89 8.86
15-04-06 9.06 9.15 9.04 4,800 9.07 9.04
15-04-02 8.98 9.09 8.97 9,400 9.07 9.04
Date Open High Low Vol Cls adjCls
15-04-01 9.12 9.12 8.84 16,100 8.93 8.90
15-03-31 9.05 9.26 9.02 37,200 9.17 9.14
15-03-30 9.17 9.37 8.88 20,500 9.08 9.05
15-03-27 9.04 9.19 8.97 13,700 9.15 9.12
15-03-26 9.04 9.20 8.97 9,400 9.06 9.03
15-03-25 9.25 9.25 8.96 16,800 9.01 8.98
15-03-24 9.14 9.24 9.01 14,600 9.20 9.17
15-03-23 9.03 9.27 9.02 22,500 9.10 9.07
15-03-20 8.79 9.18 8.79 30,800 8.96 8.93
Date Open High Low Vol Cls adjCls
15-03-19 8.85 8.93 8.72 10,000 8.74 8.71
15-03-18 8.69 9.01 8.66 17,900 8.93 8.90
15-03-17 8.76 8.83 8.65 16,100 8.76 8.73
15-03-16 9.00 9.00 8.72 16,000 8.76 8.73
15-03-13 9.30 9.32 8.76 27,100 8.97 8.94
15-03-12 8.90 9.27 8.89 27,000 9.23 9.20
15-03-11 8.59 8.85 8.59 28,800 8.81 8.78
15-03-10 8.50 8.60 8.31 13,500 8.56 8.53
15-03-09 8.35 8.67 8.35 9,700 8.54 8.51
Date Open High Low Vol Cls adjCls
15-03-06 8.52 8.61 8.37 22,200 8.37 8.34
15-03-05 8.41 8.66 8.30 26,900 8.55 8.52
15-03-04 8.44 8.58 8.36 42,500 8.36 8.33
15-03-03 8.51 8.61 8.45 48,800 8.50 8.47
15-03-02 8.34 8.62 8.32 42,000 8.49 8.46
15-02-27 8.32 8.43 8.28 47,800 8.29 8.26
15-02-26 8.38 8.41 8.28 81,000 8.30 8.27
15-02-25 8.48 8.49 8.30 28,400 8.36 8.33
15-02-24 8.49 8.50 8.35 19,500 8.36 8.33
Date Open High Low Vol Cls adjCls
15-02-23 8.68 8.68 8.36 19,700 8.40 8.37
15-02-20 8.71 8.71 8.45 18,500 8.66 8.63
15-02-19 8.43 8.74 8.34 13,600 8.66 8.63
15-02-18 8.33 8.54 8.30 10,100 8.48 8.45
15-02-17 8.95 9.11 8.56 22,300 8.64 8.29
15-02-13 8.66 9.04 8.66 50,100 8.93 8.57
15-02-12 8.33 8.70 8.25 22,200 8.69 8.34
15-02-11 8.34 8.46 8.27 9,900 8.30 7.97
15-02-10 8.59 8.59 8.30 17,500 8.42 8.08
Date Open High Low Vol Cls adjCls
15-02-09 8.56 8.60 8.50 14,200 8.50 8.16
15-02-06 8.42 8.70 8.39 20,600 8.58 8.24
15-02-05 8.28 8.45 8.18 13,000 8.39 8.05
15-02-04 8.42 8.45 8.13 36,800 8.18 7.85
15-02-03 8.24 8.41 8.24 23,200 8.40 8.06
15-02-02 8.09 8.25 8.05 37,100 8.25 7.92
15-01-30 8.15 8.23 8.10 22,600 8.13 7.80
15-01-29 8.23 8.30 8.01 28,700 8.26 7.93
15-01-28 8.50 8.55 8.21 17,900 8.26 7.93
Date Open High Low Vol Cls adjCls
15-01-27 8.52 8.55 8.44 9,600 8.52 8.18
15-01-26 8.68 8.74 8.48 12,000 8.66 8.31
15-01-23 8.67 8.72 8.59 8,600 8.67 8.32
15-01-22 8.47 8.70 8.47 14,500 8.62 8.27
15-01-21 8.30 8.51 8.27 13,900 8.42 8.08
15-01-20 8.32 8.42 8.24 11,700 8.31 7.98
15-01-16 7.83 8.37 7.78 21,100 8.32 7.99
15-01-15 8.34 8.34 7.82 26,500 7.91 7.59
15-01-14 8.38 8.43 8.20 14,900 8.34 8.01
Date Open High Low Vol Cls adjCls
15-01-13 8.41 8.78 8.30 16,200 8.45 8.11
15-01-12 8.38 8.38 8.22 25,900 8.28 7.95
15-01-09 8.70 8.77 8.53 36,300 8.56 8.22
15-01-08 8.81 8.82 8.57 23,400 8.73 8.38
15-01-07 8.82 8.88 8.60 14,800 8.75 8.40
15-01-06 8.90 8.91 8.63 60,000 8.73 8.38
15-01-05 9.05 9.05 8.78 38,500 8.92 8.56
15-01-02 9.49 9.60 9.05 21,000 9.17 8.80
14-12-31 9.45 9.68 9.37 24,200 9.46 9.08
Date Open High Low Vol Cls adjCls
14-12-30 9.40 9.62 9.35 33,400 9.44 9.06
14-12-29 9.18 9.58 9.13 43,600 9.52 9.14
14-12-26 9.14 9.27 9.02 20,100 9.21 8.84
14-12-24 9.20 9.34 9.13 22,900 9.17 8.80
14-12-23 9.29 9.29 9.04 33,200 9.14 8.77
14-12-22 9.24 9.39 8.88 87,600 9.13 8.76
14-12-19 9.56 9.56 8.98 82,900 9.39 9.01
14-12-18 10.00 10.00 9.27 47,800 9.60 9.21
14-12-17 9.27 9.87 9.11 50,200 9.81 9.42
Date Open High Low Vol Cls adjCls
14-12-16 8.73 9.28 8.65 37,500 9.19 8.82
14-12-15 8.92 9.02 8.68 43,600 8.89 8.53
14-12-12 8.92 9.08 8.66 57,500 8.78 8.43
14-12-11 8.96 9.33 8.89 33,100 9.06 8.70
14-12-10 8.73 9.02 8.73 42,700 8.92 8.56
14-12-09 8.42 8.85 8.32 94,200 8.79 8.44
14-12-08 8.50 8.57 8.40 96,100 8.49 8.15
14-12-05 8.45 8.57 8.41 84,600 8.50 8.16
14-12-04 8.51 8.64 8.39 79,600 8.46 8.12
Date Open High Low Vol Cls adjCls
14-12-03 8.65 8.74 8.48 79,500 8.54 8.20
14-12-02 8.75 8.80 8.63 85,100 8.75 8.40
14-12-01 8.76 9.00 8.51 99,700 8.76 8.41
14-11-28 8.90 9.02 8.45 50,000 8.67 8.32
14-11-26 8.88 9.03 8.75 38,900 8.96 8.60
14-11-25 9.03 9.15 8.75 217,500 8.93 8.57
14-11-24 9.20 9.29 8.90 287,000 9.00 8.64
14-11-21 9.64 9.64 9.19 50,100 9.22 8.85
14-11-20 9.41 9.51 9.40 9,000 9.46 9.08
Date Open High Low Vol Cls adjCls
14-11-19 9.72 9.72 9.42 13,700 9.43 9.05
14-11-18 9.71 9.78 9.61 15,300 9.67 9.28
14-11-17 9.81 9.85 9.63 17,900 9.64 9.25
14-11-14 10.06 10.08 9.77 37,700 9.85 9.45
14-11-13 10.23 10.23 9.94 22,100 10.08 9.68
14-11-12 9.70 10.30 9.66 73,000 10.18 9.77
14-11-11 9.67 9.83 9.59 44,000 9.73 9.34
14-11-10 9.98 10.02 9.45 55,100 9.73 9.34
14-11-07 10.42 10.42 9.91 62,100 9.95 9.52
Date Open High Low Vol Cls adjCls
14-11-06 10.34 10.45 10.19 32,500 10.40 9.95
14-11-05 9.89 10.44 9.81 32,100 10.39 9.94
14-11-04 9.96 10.35 9.85 49,200 9.98 9.55
14-11-03 10.14 10.44 9.78 71,400 10.06 9.63
14-10-31 10.58 10.58 9.83 56,500 10.05 9.62
14-10-30 9.47 10.30 9.47 23,600 10.27 9.83
14-10-29 9.63 9.79 9.52 39,400 9.66 9.24
14-10-28 9.35 9.66 9.32 43,200 9.64 9.23
14-10-27 9.30 9.33 9.16 69,000 9.30 8.90
Date Open High Low Vol Cls adjCls
14-10-24 9.23 9.34 9.20 22,400 9.27 8.87
14-10-23 9.47 9.47 9.21 25,000 9.30 8.90
14-10-22 10.21 10.21 9.26 18,200 9.29 8.89
14-10-21 10.31 10.33 9.71 36,600 10.01 9.58
14-10-20 10.07 10.25 9.89 31,100 10.22 9.78
14-10-17 10.22 10.22 9.93 37,900 10.07 9.64
14-10-16 9.66 10.18 9.66 22,900 10.06 9.63
14-10-15 9.88 10.09 9.47 45,800 9.96 9.53
14-10-14 9.82 10.20 9.41 41,400 9.93 9.50
Date Open High Low Vol Cls adjCls
14-10-13 9.34 9.97 9.33 29,900 9.72 9.30
14-10-10 9.23 9.58 9.16 22,200 9.21 8.81
14-10-09 10.19 10.19 9.30 30,800 9.35 8.95
14-10-08 9.25 10.20 9.25 27,800 10.19 9.75
14-10-07 9.12 9.57 9.05 30,200 9.27 8.87
14-10-06 9.41 9.46 9.12 43,100 9.23 8.83
14-10-03 9.48 9.64 9.44 17,100 9.44 9.03
14-10-02 9.00 9.45 9.00 18,100 9.33 8.93
14-10-01 9.51 9.52 9.02 38,400 9.18 8.79
Date Open High Low Vol Cls adjCls
14-09-30 9.51 9.73 9.38 36,900 9.55 9.14
14-09-29 9.39 9.64 9.04 34,000 9.56 9.15
14-09-26 9.74 9.80 9.55 16,500 9.60 9.19
14-09-25 9.83 9.83 9.68 27,100 9.74 9.32
14-09-24 9.65 9.85 9.58 24,600 9.82 9.40
14-09-23 9.50 9.82 9.50 29,000 9.59 9.18
14-09-22 9.51 9.61 9.41 29,200 9.50 9.09
14-09-19 9.93 10.03 9.36 62,700 9.56 9.15
14-09-18 9.92 10.07 9.91 15,800 9.92 9.49
Date Open High Low Vol Cls adjCls
14-09-17 9.98 10.24 9.86 13,200 9.92 9.49
14-09-16 9.95 10.13 9.91 24,500 10.03 9.60
14-09-15 10.11 10.30 9.88 32,200 10.01 9.58
14-09-12 10.52 10.52 10.06 25,100 10.09 9.66
14-09-11 10.37 10.58 10.33 57,400 10.49 10.04
14-09-10 10.06 10.43 10.00 36,100 10.39 9.94
14-09-09 10.06 10.14 9.93 29,100 10.06 9.63
14-09-08 9.95 10.17 9.77 38,300 10.12 9.68
14-09-05 10.07 10.09 9.91 12,700 9.92 9.49
Date Open High Low Vol Cls adjCls
14-09-04 9.97 10.22 9.97 25,200 10.07 9.64
14-09-03 10.12 10.12 9.90 28,700 9.97 9.54
14-09-02 10.19 10.25 9.98 31,600 10.02 9.59
14-08-29 9.70 10.13 9.70 30,800 10.11 9.68
14-08-28 10.05 10.05 9.71 38,700 9.72 9.30
14-08-27 10.39 10.39 9.98 21,600 10.13 9.69
14-08-26 10.26 10.44 10.17 33,500 10.44 9.99
14-08-25 9.92 10.38 9.85 36,300 10.28 9.84
14-08-22 10.02 10.02 9.75 34,100 9.87 9.45
Date Open High Low Vol Cls adjCls
14-08-21 9.93 10.08 9.73 17,200 10.01 9.58
14-08-20 10.15 10.15 9.96 15,400 9.99 9.56
14-08-19 10.12 10.29 10.10 13,100 10.20 9.76
14-08-18 10.15 10.27 9.96 26,300 10.16 9.72
14-08-15 10.26 10.26 9.84 42,500 9.99 9.56
14-08-14 10.27 10.27 10.15 10,200 10.20 9.76
14-08-13 10.38 10.38 10.23 24,500 10.27 9.83
14-08-12 10.31 10.40 10.17 21,300 10.37 9.92
14-08-11 10.55 10.55 10.18 26,300 10.41 9.93
Date Open High Low Vol Cls adjCls
14-08-08 10.27 10.59 10.07 23,800 10.53 10.05
14-08-07 10.58 10.58 10.25 9,800 10.29 9.82
14-08-06 10.29 10.59 10.27 16,900 10.53 10.05
14-08-05 10.38 10.47 10.27 18,400 10.34 9.87
14-08-04 10.54 10.54 10.25 24,100 10.39 9.91
14-08-01 10.43 10.59 10.34 26,900 10.44 9.96
14-07-31 10.83 10.83 10.41 43,500 10.41 9.93
14-07-30 11.09 11.12 10.84 19,000 11.01 10.51
14-07-29 11.04 11.12 10.83 19,400 10.98 10.48
Date Open High Low Vol Cls adjCls
14-07-28 11.07 11.27 10.84 22,200 11.05 10.54
14-07-25 10.95 11.09 10.85 30,100 11.09 10.58
14-07-24 11.17 11.29 10.79 30,400 11.08 10.57
14-07-23 10.68 11.11 10.53 26,600 11.11 10.60
14-07-22 10.37 10.83 10.35 23,700 10.81 10.32
14-07-21 10.50 10.61 10.33 27,200 10.50 10.02
14-07-18 10.39 10.61 10.27 22,500 10.55 10.07
14-07-17 10.68 10.70 10.38 22,400 10.42 9.94
14-07-16 10.79 10.90 10.68 21,900 10.82 10.32
Date Open High Low Vol Cls adjCls
14-07-15 10.81 10.88 10.63 23,700 10.68 10.19
14-07-14 11.00 11.00 10.83 31,500 10.85 10.35
14-07-11 10.63 11.00 10.47 25,000 10.87 10.37
14-07-10 10.66 10.75 10.55 26,700 10.70 10.21
14-07-09 10.86 10.97 10.81 11,600 10.89 10.39
14-07-08 10.95 10.95 10.67 35,500 10.87 10.37
14-07-07 11.23 11.23 10.82 30,500 10.96 10.46
14-07-03 11.30 11.30 11.12 12,000 11.18 10.67
14-07-02 11.17 11.30 11.17 37,500 11.19 10.68
Date Open High Low Vol Cls adjCls
14-07-01 11.29 11.30 11.10 85,500 11.14 10.63
14-06-30 11.35 11.35 10.88 58,100 11.16 10.65
14-06-27 10.69 11.31 10.66 143,900 11.31 10.79
14-06-26 10.82 10.90 10.55 19,000 10.79 10.30
14-06-25 10.83 10.86 10.56 30,400 10.83 10.33
14-06-24 10.86 11.07 10.84 30,500 10.93 10.43
14-06-23 11.03 11.03 10.86 21,400 10.91 10.41
14-06-20 11.22 11.22 10.92 58,900 11.04 10.53
14-06-19 10.99 11.21 10.78 46,400 11.15 10.64
Date Open High Low Vol Cls adjCls
14-06-18 10.79 11.02 10.66 37,400 11.01 10.51
14-06-17 10.38 11.00 10.31 57,100 10.81 10.32
14-06-16 10.20 10.47 10.08 21,300 10.34 9.87
14-06-13 10.36 10.40 10.18 16,200 10.23 9.76
14-06-12 10.81 10.98 10.20 68,700 10.31 9.84
14-06-11 10.90 10.99 10.67 43,800 10.87 10.37
14-06-10 11.03 11.07 10.99 78,700 11.00 10.50
14-06-09 10.92 11.09 10.91 71,200 11.07 10.56
14-06-06 10.65 10.95 10.59 51,000 10.85 10.35
Date Open High Low Vol Cls adjCls
14-06-05 10.37 10.59 10.18 45,100 10.59 10.11
14-06-04 10.25 10.43 10.10 36,200 10.37 9.90
14-06-03 10.30 10.46 10.17 33,700 10.35 9.88
14-06-02 10.22 10.45 10.07 58,200 10.38 9.90
14-05-30 10.28 10.37 10.17 85,800 10.27 9.80
14-05-29 10.50 10.55 10.10 38,600 10.29 9.82
14-05-28 10.25 10.49 10.25 47,900 10.41 9.93
14-05-27 10.24 10.40 10.22 53,300 10.27 9.80
14-05-23 9.97 10.35 9.97 50,600 10.18 9.71
Date Open High Low Vol Cls adjCls
14-05-22 9.88 10.03 9.84 30,600 9.96 9.50
14-05-21 9.66 10.00 9.51 41,700 9.81 9.36
14-05-20 9.68 9.93 9.45 90,500 9.63 9.19
14-05-19 9.26 9.80 9.26 82,000 9.75 9.30
14-05-16 9.31 9.38 9.02 86,000 9.35 8.92
14-05-15 9.39 9.56 9.14 95,000 9.34 8.91
14-05-14 9.92 10.01 9.28 99,300 9.45 9.02
14-05-13 10.21 10.26 9.90 74,500 9.96 9.50
14-05-12 9.97 10.60 9.81 117,300 10.23 9.73
Date Open High Low Vol Cls adjCls
14-05-09 10.05 10.05 9.77 67,400 9.96 9.48
14-05-08 10.17 10.48 10.06 57,900 10.08 9.59
14-05-07 10.45 10.45 10.22 38,100 10.35 9.85
14-05-06 10.64 10.72 10.33 62,000 10.46 9.95
14-05-05 10.58 10.71 10.36 73,900 10.66 10.14
14-05-02 10.91 10.94 10.61 40,000 10.66 10.14
14-05-01 10.83 10.98 10.60 119,200 10.90 10.37
14-04-30 10.27 10.87 10.08 89,400 10.87 10.34
14-04-29 10.17 10.56 10.17 85,600 10.28 9.78
Date Open High Low Vol Cls adjCls
14-04-28 10.50 10.83 10.03 117,400 10.17 9.68
14-04-25 10.86 10.94 10.38 60,000 10.39 9.89
14-04-24 11.11 11.35 10.80 87,600 10.92 10.39
14-04-23 12.20 12.45 11.12 174,700 11.17 10.63
14-04-22 12.18 12.68 12.05 148,800 12.40 11.80
14-04-21 11.84 12.18 11.81 78,500 12.10 11.51
14-04-17 11.67 11.78 11.34 71,400 11.73 11.16
14-04-16 11.33 11.67 11.27 33,300 11.65 11.08
14-04-15 11.18 11.37 11.01 74,700 11.27 10.72
Date Open High Low Vol Cls adjCls
14-04-14 11.07 11.15 10.92 50,200 11.09 10.55
14-04-11 10.86 11.09 10.80 43,000 10.93 10.40
14-04-10 11.13 11.15 10.92 88,100 10.99 10.46
14-04-09 10.71 11.24 10.64 65,800 11.14 10.60
14-04-08 10.44 11.03 10.26 281,900 10.69 10.17
14-04-07 10.65 10.72 10.26 80,500 10.48 9.97
14-04-04 11.19 11.19 10.60 81,200 10.67 10.15
14-04-03 11.60 11.70 11.06 94,900 11.16 10.62
14-04-02 11.80 11.87 11.54 34,600 11.63 11.07
Date Open High Low Vol Cls adjCls
14-04-01 11.78 11.94 11.71 59,400 11.74 11.17
14-03-31 11.57 11.92 11.50 46,100 11.77 11.20
14-03-28 11.48 11.93 11.46 34,700 11.56 11.00
14-03-27 11.44 11.63 11.32 47,800 11.50 10.94
14-03-26 11.84 11.90 11.38 71,900 11.44 10.88
14-03-25 11.71 11.84 11.51 28,500 11.72 11.15
14-03-24 11.95 12.02 11.67 59,800 11.70 11.13
14-03-21 12.09 12.15 11.89 42,700 11.89 11.31
14-03-20 12.00 12.11 11.92 33,100 12.03 11.45
Date Open High Low Vol Cls adjCls
14-03-19 12.22 12.33 11.76 99,500 11.93 11.35
14-03-18 12.11 12.28 11.88 74,600 12.24 11.65
14-03-17 12.16 12.40 12.01 54,600 12.06 11.47
14-03-14 11.99 12.30 11.96 48,400 12.11 11.52
14-03-13 12.04 12.24 11.83 52,500 12.04 11.46
14-03-12 11.58 11.99 11.32 49,500 11.99 11.41
14-03-11 12.25 12.25 11.51 116,500 11.66 11.09
14-03-10 12.55 12.73 12.23 83,800 12.27 11.67
14-03-07 12.34 12.60 12.32 55,000 12.40 11.80
Date Open High Low Vol Cls adjCls
14-03-06 12.14 12.40 12.08 33,000 12.27 11.67
14-03-05 12.23 12.48 12.04 95,400 12.15 11.56
14-03-04 11.75 12.37 11.62 143,400 12.22 11.63
14-03-03 11.50 11.68 11.48 89,700 11.51 10.95
14-02-28 11.52 11.70 11.45 106,900 11.56 11.00
14-02-27 11.14 11.49 11.07 69,400 11.48 10.92
14-02-26 10.70 11.39 10.70 166,100 11.14 10.60
14-02-25 10.95 10.95 10.60 37,700 10.69 10.17
14-02-24 10.88 11.11 10.81 94,200 10.91 10.38
Date Open High Low Vol Cls adjCls
14-02-21 10.89 10.93 10.61 71,800 10.74 10.22
14-02-20 10.85 10.94 10.80 68,300 10.88 10.35
14-02-19 10.69 10.97 10.49 107,600 10.80 10.28
14-02-18 10.85 11.03 10.79 105,900 10.93 10.15
14-02-14 11.10 11.17 10.82 103,500 10.87 10.10
14-02-13 10.87 11.12 10.82 80,800 11.09 10.30
14-02-12 11.05 11.32 10.80 105,000 10.98 10.20
14-02-11 10.28 10.62 10.24 38,600 10.62 9.86
14-02-10 10.15 10.30 10.02 27,400 10.29 9.56
Date Open High Low Vol Cls adjCls
14-02-07 10.09 10.19 10.02 83,300 10.17 9.45
14-02-06 10.13 10.18 10.03 110,700 10.08 9.36
14-02-05 10.27 10.29 10.05 82,300 10.10 9.38
14-02-04 10.27 10.50 10.23 43,800 10.33 9.59
14-02-03 10.47 10.47 10.19 63,200 10.26 9.53
14-01-31 10.92 11.11 10.53 55,000 10.56 9.81
14-01-30 11.17 11.47 11.05 66,300 11.16 10.37
14-01-29 11.15 11.32 10.93 83,000 11.07 10.28
14-01-28 10.39 11.47 10.38 94,200 11.33 10.52
Date Open High Low Vol Cls adjCls
14-01-27 10.32 10.62 9.89 148,100 10.33 9.59
14-01-24 11.14 11.18 10.31 98,200 10.32 9.59
14-01-23 11.40 11.55 11.06 79,500 11.16 10.37
14-01-22 11.62 11.62 11.32 30,600 11.40 10.59
14-01-21 11.68 11.75 11.30 220,500 11.58 10.76
14-01-17 11.62 11.76 11.39 35,900 11.72 10.89
14-01-16 11.51 11.71 11.51 79,400 11.66 10.83
14-01-15 11.65 11.74 11.46 247,500 11.58 10.76
14-01-14 11.61 11.69 11.36 71,700 11.61 10.78
Date Open High Low Vol Cls adjCls
14-01-13 11.85 11.91 11.45 160,900 11.59 10.76
14-01-10 11.89 11.93 11.73 211,800 11.84 11.00
14-01-09 11.45 11.92 11.36 213,700 11.80 10.96
14-01-08 11.23 11.58 11.13 74,500 11.38 10.57
14-01-07 11.35 11.54 11.34 56,300 11.36 10.55
14-01-06 11.20 11.65 11.20 55,400 11.26 10.46
14-01-03 11.15 11.54 11.15 90,600 11.18 10.38
14-01-02 11.76 11.95 11.11 47,100 11.15 10.36
13-12-31 11.63 11.81 11.57 58,400 11.76 10.92
Date Open High Low Vol Cls adjCls
13-12-30 11.57 11.87 11.57 138,700 11.57 10.75
13-12-27 11.25 11.80 11.05 85,400 11.57 10.75
13-12-26 10.90 11.22 10.90 38,300 11.18 10.38
13-12-24 10.99 11.00 10.74 59,100 10.82 10.05
13-12-23 10.75 10.97 10.75 124,600 10.90 10.12
13-12-20 10.30 10.73 10.22 148,400 10.61 9.85
13-12-19 10.32 10.38 10.22 40,700 10.26 9.53
13-12-18 10.22 10.34 10.22 58,700 10.30 9.57
13-12-17 10.23 10.43 10.10 143,200 10.21 9.48
Date Open High Low Vol Cls adjCls
13-12-16 10.19 10.34 10.12 46,200 10.18 9.46
13-12-13 10.05 10.17 10.04 26,200 10.11 9.39
13-12-12 10.06 10.20 9.97 32,700 10.00 9.29
13-12-11 10.24 10.24 10.06 50,300 10.07 9.35
13-12-10 10.03 10.35 9.98 78,200 10.26 9.53
13-12-09 10.20 10.28 9.92 122,400 10.04 9.33
13-12-06 10.15 10.24 9.99 64,700 10.09 9.37
13-12-05 9.90 10.27 9.80 101,700 10.04 9.33
13-12-04 9.54 9.99 9.54 90,700 9.87 9.17
Date Open High Low Vol Cls adjCls
13-12-03 9.42 9.75 9.34 173,300 9.58 8.90
13-12-02 9.82 9.90 9.25 86,300 9.38 8.71
13-11-29 9.58 9.97 9.41 46,900 9.41 8.74
13-11-27 8.72 9.55 8.68 109,300 9.42 8.75
13-11-26 8.43 8.71 8.40 36,600 8.52 7.91
13-11-25 8.38 8.47 8.08 56,600 8.46 7.86
13-11-22 8.24 8.46 8.23 18,500 8.39 7.79
13-11-21 8.00 8.24 8.00 27,300 8.24 7.65
13-11-20 7.96 8.02 7.84 21,900 7.97 7.40
Date Open High Low Vol Cls adjCls
13-11-19 8.02 8.03 7.70 39,900 7.93 7.37
13-11-18 7.89 8.24 7.88 29,200 7.93 7.37
13-11-15 8.03 8.13 7.65 42,300 7.88 7.32
13-11-14 8.10 8.10 7.96 12,500 8.05 7.48
13-11-13 8.04 8.20 8.00 25,600 8.14 7.56
13-11-12 7.95 8.18 7.95 35,100 8.07 7.50
13-11-11 7.67 8.17 7.66 60,600 7.98 7.38
13-11-08 7.40 7.71 7.40 105,000 7.65 7.08
13-11-07 7.43 7.49 7.10 58,400 7.36 6.81
Date Open High Low Vol Cls adjCls
13-11-06 7.29 7.41 7.20 53,700 7.37 6.82
13-11-05 7.11 7.30 7.10 93,900 7.25 6.71
13-11-04 7.23 7.27 7.10 165,000 7.12 6.59
13-11-01 7.18 7.25 7.10 33,600 7.22 6.68
13-10-31 7.20 7.32 7.12 41,400 7.19 6.65
13-10-30 7.37 7.45 7.17 30,700 7.18 6.64
13-10-29 7.41 7.45 7.27 24,400 7.34 6.79
13-10-28 7.24 7.41 7.17 14,100 7.40 6.85
13-10-25 7.22 7.27 7.19 16,900 7.21 6.67
Date Open High Low Vol Cls adjCls
13-10-24 7.26 7.30 7.15 35,700 7.19 6.65
13-10-23 7.24 7.30 7.12 145,700 7.19 6.65
13-10-22 7.16 7.25 7.09 25,100 7.14 6.61
13-10-21 7.19 7.19 7.01 30,100 7.08 6.55
13-10-18 7.20 7.21 7.02 28,400 7.19 6.65
13-10-17 7.09 7.21 6.99 20,100 7.12 6.59
13-10-16 7.14 7.20 7.05 10,200 7.15 6.62
13-10-15 7.20 7.20 6.98 15,300 7.10 6.57
13-10-14 7.06 7.21 7.06 14,500 7.20 6.66
Date Open High Low Vol Cls adjCls
13-10-11 6.98 7.18 6.98 17,300 7.15 6.62
13-10-10 7.10 7.36 6.95 68,600 7.03 6.50
13-10-09 7.00 7.09 6.94 75,000 6.99 6.47
13-10-08 6.80 7.05 6.77 90,800 6.98 6.46
13-10-07 6.72 6.92 6.60 36,800 6.86 6.35
13-10-04 6.66 6.77 6.66 4,900 6.73 6.23
13-10-03 6.56 6.69 6.44 27,200 6.65 6.15
13-10-02 6.72 6.72 6.55 29,200 6.56 6.07
13-10-01 6.77 6.84 6.66 13,600 6.77 6.26
Date Open High Low Vol Cls adjCls
13-09-30 6.63 6.95 6.63 21,000 6.78 6.27
13-09-27 6.74 6.82 6.65 11,000 6.73 6.23
13-09-26 6.96 7.03 6.73 9,500 6.80 6.29
13-09-25 6.94 7.00 6.86 23,400 6.92 6.40
13-09-24 6.98 7.18 6.94 36,300 6.94 6.42
13-09-23 6.95 6.97 6.77 44,100 6.95 6.43
13-09-20 6.70 6.97 6.64 138,100 6.96 6.44
13-09-19 6.71 6.73 6.58 43,300 6.64 6.14
13-09-18 6.70 6.81 6.49 24,400 6.65 6.15
Date Open High Low Vol Cls adjCls
13-09-17 6.64 6.75 6.61 21,200 6.70 6.20
13-09-16 6.56 6.68 6.42 30,300 6.61 6.12
13-09-13 6.43 6.55 6.36 14,500 6.42 5.94
13-09-12 6.52 6.53 6.34 16,900 6.39 5.91
13-09-11 6.66 6.66 6.49 87,000 6.50 6.01
13-09-10 6.73 6.79 6.51 19,200 6.67 6.17
13-09-09 6.58 6.78 6.53 38,500 6.66 6.16
13-09-06 6.63 6.66 6.46 11,600 6.53 6.04
13-09-05 6.68 6.73 6.52 11,700 6.58 6.09
Date Open High Low Vol Cls adjCls
13-09-04 6.64 6.72 6.53 24,300 6.67 6.17
13-09-03 6.61 6.69 6.45 18,100 6.64 6.14
13-08-30 6.71 6.77 6.43 20,500 6.51 6.02
13-08-29 6.50 6.75 6.50 12,900 6.71 6.21
13-08-28 6.51 6.58 6.47 20,700 6.47 5.99
13-08-27 6.79 6.79 6.49 25,900 6.50 6.01
13-08-26 6.91 7.00 6.91 11,900 6.91 6.39
13-08-23 6.77 7.01 6.77 19,800 6.87 6.36
13-08-22 6.70 6.76 6.70 4,600 6.76 6.26
Date Open High Low Vol Cls adjCls
13-08-21 6.62 6.76 6.51 6,700 6.61 6.12
13-08-20 6.49 6.70 6.43 11,600 6.64 6.14
13-08-19 6.59 6.65 6.45 6,400 6.46 5.98
13-08-16 6.48 6.66 6.48 20,500 6.60 6.11
13-08-15 6.80 6.82 6.45 56,100 6.47 5.99
13-08-14 7.01 7.08 6.84 8,700 6.88 6.37
13-08-13 7.00 7.08 6.98 30,600 6.99 6.47
13-08-12 6.89 7.12 6.87 9,400 7.07 6.51
13-08-09 7.03 7.07 6.91 17,800 7.00 6.45
Date Open High Low Vol Cls adjCls
13-08-08 7.01 7.10 6.99 24,800 7.04 6.49
13-08-07 6.84 7.03 6.84 12,500 6.97 6.42
13-08-06 7.09 7.27 6.86 19,000 6.86 6.32
13-08-05 7.06 7.15 7.04 15,200 7.10 6.54
13-08-02 7.15 7.19 7.02 21,000 7.05 6.50
13-08-01 7.21 7.30 7.11 46,100 7.17 6.61
13-07-31 7.09 7.24 7.00 24,700 7.12 6.56
13-07-30 7.12 7.27 6.86 24,400 7.04 6.49
13-07-29 7.12 7.27 6.99 15,900 7.08 6.52
Date Open High Low Vol Cls adjCls
13-07-26 7.07 7.21 7.04 12,800 7.12 6.56
13-07-25 7.08 7.22 6.93 42,200 7.16 6.60
13-07-24 7.14 7.17 7.05 31,900 7.11 6.55
13-07-23 7.11 7.25 6.99 32,800 7.17 6.61
13-07-22 7.11 7.26 7.05 36,500 7.11 6.55
13-07-19 7.15 7.20 7.01 18,900 7.12 6.56
13-07-18 7.21 7.26 7.09 17,900 7.14 6.58
13-07-17 7.25 7.26 7.14 28,700 7.20 6.63
13-07-16 7.20 7.27 7.17 17,400 7.18 6.62
Date Open High Low Vol Cls adjCls
13-07-15 7.26 7.26 7.01 28,800 7.21 6.64
13-07-12 7.20 7.20 7.05 11,500 7.14 6.58
13-07-11 7.15 7.29 6.98 80,100 7.20 6.63
13-07-10 7.19 7.49 7.10 57,700 7.15 6.59
13-07-09 7.00 7.19 6.88 26,800 7.17 6.61
13-07-08 6.88 7.03 6.74 25,700 7.01 6.46
13-07-05 6.90 6.90 6.67 25,000 6.85 6.31
13-07-03 6.76 6.80 6.67 5,600 6.78 6.25
13-07-02 6.74 6.87 6.65 20,400 6.78 6.25
Date Open High Low Vol Cls adjCls
13-07-01 6.58 6.87 6.53 54,400 6.81 6.27
13-06-28 6.51 6.58 6.45 222,100 6.52 6.01
13-06-27 6.40 6.60 6.31 28,700 6.51 6.00
13-06-26 6.33 6.41 6.26 33,500 6.31 5.81
13-06-25 6.36 6.47 6.11 86,100 6.33 5.83
13-06-24 6.41 6.44 6.07 138,400 6.31 5.81
13-06-21 6.39 6.56 6.28 107,700 6.48 5.97
13-06-20 6.57 6.64 6.17 95,800 6.33 5.83
13-06-19 6.81 6.86 6.66 35,300 6.71 6.18
Date Open High Low Vol Cls adjCls
13-06-18 6.71 6.77 6.59 54,100 6.72 6.19
13-06-17 6.58 6.75 6.49 54,500 6.72 6.19
13-06-14 6.58 6.67 6.32 36,100 6.46 5.95
13-06-13 6.49 6.66 6.26 47,400 6.62 6.10
13-06-12 6.78 6.78 6.35 61,200 6.46 5.95
13-06-11 6.49 6.97 6.34 84,600 6.70 6.17
13-06-10 6.20 6.62 6.17 40,300 6.57 6.05
13-06-07 6.28 6.28 5.93 98,500 6.18 5.69
13-06-06 6.50 6.50 6.00 125,400 6.19 5.70
Date Open High Low Vol Cls adjCls
13-06-05 6.70 6.71 6.47 15,500 6.52 6.01
13-06-04 6.85 6.90 6.60 13,600 6.69 6.16
13-06-03 6.78 6.86 6.57 32,200 6.79 6.26
13-05-31 6.81 6.90 6.73 30,400 6.78 6.25
13-05-30 6.75 6.93 6.74 22,400 6.87 6.33
13-05-29 6.64 6.75 6.51 19,700 6.70 6.17
13-05-28 6.70 6.81 6.56 40,600 6.67 6.15
13-05-24 6.46 6.67 6.34 20,000 6.58 6.06
13-05-23 6.30 6.71 6.20 19,400 6.48 5.97
Date Open High Low Vol Cls adjCls
13-05-22 6.75 6.78 6.28 16,100 6.36 5.86
13-05-21 6.86 6.94 6.67 28,900 6.72 6.19
13-05-20 6.82 6.99 6.72 12,900 6.88 6.34
13-05-17 6.50 6.83 6.34 38,900 6.78 6.25
13-05-16 6.16 6.49 6.16 17,500 6.46 5.95
13-05-15 6.26 6.27 6.17 20,500 6.22 5.73
13-05-14 6.31 6.33 6.16 11,200 6.27 5.78
13-05-13 6.32 6.34 6.13 20,400 6.31 5.79
13-05-10 6.14 6.25 6.00 18,300 6.25 5.73
Date Open High Low Vol Cls adjCls
13-05-09 6.21 6.23 6.05 24,000 6.15 5.64
13-05-08 6.34 6.40 6.13 30,300 6.21 5.69
13-05-07 6.34 6.42 6.12 34,800 6.26 5.74
13-05-06 6.13 6.41 6.13 33,200 6.35 5.82
13-05-03 6.04 6.24 6.02 35,400 6.18 5.67
13-05-02 5.87 6.06 5.84 15,200 5.94 5.45
13-05-01 6.33 6.39 5.73 84,400 5.82 5.34
13-04-30 6.77 6.78 6.14 68,600 6.34 5.81
13-04-29 6.57 7.05 6.47 89,800 6.71 6.15
Date Open High Low Vol Cls adjCls
13-04-26 6.26 6.72 6.20 54,100 6.58 6.03
13-04-25 6.16 6.37 6.02 48,200 6.28 5.76
13-04-24 5.95 6.24 5.95 28,100 6.16 5.65
13-04-23 6.05 6.08 5.83 30,900 6.07 5.57
13-04-22 6.01 6.03 5.75 21,000 5.98 5.48
13-04-19 5.99 6.16 5.92 43,200 5.97 5.47
13-04-18 5.91 5.95 5.76 32,200 5.90 5.41
13-04-17 6.00 6.12 5.90 48,200 5.97 5.47
13-04-16 6.00 6.13 6.00 26,600 6.02 5.52
Date Open High Low Vol Cls adjCls
13-04-15 6.14 6.14 5.84 53,100 5.93 5.44
13-04-12 6.07 6.17 6.00 22,600 6.12 5.61
13-04-11 6.03 6.14 5.96 91,300 6.08 5.58
13-04-10 5.86 6.09 5.78 178,600 6.02 5.52
13-04-09 5.65 5.77 5.62 74,400 5.66 5.19
13-04-08 5.56 5.77 5.55 151,700 5.60 5.14
13-04-05 5.43 5.58 5.43 68,900 5.52 5.06
13-04-04 5.81 5.81 5.49 107,900 5.60 5.14
13-04-03 5.91 5.98 5.81 20,900 5.82 5.34
Date Open High Low Vol Cls adjCls
13-04-02 6.36 6.36 5.77 59,500 5.82 5.34
13-04-01 6.47 6.48 6.18 38,500 6.29 5.77
13-03-28 7.07 7.07 6.46 39,600 6.50 5.96
13-03-27 7.02 7.03 6.90 9,800 6.94 6.36
13-03-26 6.97 7.14 6.93 10,400 7.10 6.51
13-03-25 6.96 6.96 6.81 7,200 6.90 6.33
13-03-22 6.85 6.97 6.85 4,100 6.91 6.34
13-03-21 7.05 7.05 6.76 15,100 6.80 6.24
13-03-20 6.90 7.13 6.84 10,600 7.13 6.54
Date Open High Low Vol Cls adjCls
13-03-19 7.04 7.11 6.71 12,500 6.77 6.21
13-03-18 7.00 7.14 6.93 25,500 7.00 6.42
13-03-15 6.61 7.19 6.61 71,800 7.19 6.59
13-03-14 6.47 6.63 6.46 16,800 6.58 6.03
13-03-13 6.58 6.58 6.54 7,200 6.57 6.02
13-03-12 6.68 6.70 6.45 8,800 6.56 6.02
13-03-11 6.69 6.75 6.55 29,800 6.68 6.13
13-03-08 6.40 6.81 6.40 29,600 6.73 6.17
13-03-07 6.23 6.40 6.23 14,600 6.37 5.84
Date Open High Low Vol Cls adjCls
13-03-06 6.26 6.42 6.04 22,300 6.24 5.72
13-03-05 6.12 6.33 6.11 35,500 6.26 5.74
13-03-04 6.15 6.18 6.07 22,000 6.16 5.65
13-03-01 6.11 6.26 6.07 10,400 6.15 5.64
13-02-28 6.16 6.43 6.16 8,700 6.29 5.77
13-02-27 6.12 6.40 6.07 8,200 6.19 5.68
13-02-26 6.05 6.24 6.05 4,000 6.10 5.59
13-02-25 6.36 6.44 6.03 12,700 6.11 5.60
13-02-22 6.27 6.36 6.27 7,000 6.33 5.80
Date Open High Low Vol Cls adjCls
13-02-21 6.08 6.25 6.06 37,600 6.21 5.69
13-02-20 6.41 6.53 6.11 13,400 6.11 5.60
13-02-19 6.39 6.58 6.39 12,300 6.55 5.86
13-02-15 6.55 6.55 6.30 33,200 6.39 5.72
13-02-14 6.23 6.58 6.23 12,000 6.56 5.87
13-02-13 6.60 6.60 6.21 15,800 6.27 5.61
13-02-12 6.48 6.72 6.48 9,900 6.62 5.92
13-02-11 6.53 6.60 6.37 22,900 6.44 5.76
13-02-08 6.25 6.65 6.18 31,500 6.51 5.82
Date Open High Low Vol Cls adjCls
13-02-07 6.27 6.30 6.17 24,300 6.26 5.60
13-02-06 5.80 6.31 5.80 29,400 6.30 5.64
13-02-05 5.84 5.93 5.74 7,500 5.86 5.24
13-02-04 5.89 5.93 5.71 11,100 5.74 5.13
13-02-01 5.88 6.07 5.88 21,300 5.93 5.30
13-01-31 5.59 5.87 5.59 27,300 5.83 5.22
13-01-30 6.01 6.01 5.60 49,900 5.67 5.07
13-01-29 5.95 6.04 5.80 30,400 6.00 5.37
13-01-28 5.76 5.92 5.70 38,600 5.91 5.29
Date Open High Low Vol Cls adjCls
13-01-25 5.73 5.77 5.53 41,700 5.77 5.16
13-01-24 6.19 6.20 5.69 23,100 5.72 5.12
13-01-23 6.10 6.18 6.05 15,600 6.16 5.51
13-01-22 5.99 6.16 5.90 54,900 6.12 5.47
13-01-18 5.80 6.14 5.75 32,300 6.01 5.38
13-01-17 5.58 5.84 5.57 16,900 5.83 5.22
13-01-16 5.84 5.84 5.47 28,400 5.55 4.96
13-01-15 5.95 5.97 5.83 19,800 5.84 5.22
13-01-14 5.74 6.16 5.74 51,800 6.01 5.38
Date Open High Low Vol Cls adjCls
13-01-11 5.48 5.78 5.39 31,900 5.74 5.13
13-01-10 5.50 5.60 5.39 33,000 5.43 4.86
13-01-09 5.29 5.50 5.29 7,300 5.43 4.86
13-01-08 5.44 5.44 5.23 9,900 5.26 4.71
13-01-07 5.54 5.56 5.43 7,700 5.43 4.86
13-01-04 5.51 5.63 5.43 16,700 5.59 5.00
13-01-03 5.45 5.52 5.35 18,400 5.47 4.89
13-01-02 5.40 5.52 5.22 36,000 5.45 4.88
12-12-31 5.15 5.47 5.15 21,100 5.40 4.83
Date Open High Low Vol Cls adjCls
12-12-28 5.01 5.23 4.97 14,300 5.16 4.62
12-12-27 5.13 5.15 4.82 27,900 5.06 4.53
12-12-26 5.28 5.40 5.12 7,200 5.17 4.63
12-12-24 5.34 5.34 5.24 6,600 5.29 4.73
12-12-21 5.28 5.39 5.14 68,100 5.37 4.80
12-12-20 5.25 5.26 5.16 70,100 5.24 4.69
12-12-19 5.20 5.24 5.11 21,900 5.24 4.69
12-12-18 5.17 5.27 5.17 22,500 5.24 4.69
12-12-17 5.13 5.14 4.92 17,700 5.07 4.54
Date Open High Low Vol Cls adjCls
12-12-14 5.20 5.26 5.00 62,800 5.09 4.55
12-12-13 5.43 5.51 5.21 44,400 5.23 4.68
12-12-12 5.35 5.54 5.28 15,000 5.44 4.87
12-12-11 5.38 5.50 5.29 30,500 5.34 4.78
12-12-10 5.30 5.52 5.28 20,300 5.32 4.76
12-12-07 5.20 5.39 5.15 24,600 5.20 4.65
12-12-06 5.18 5.25 5.10 26,300 5.16 4.62
12-12-05 5.36 5.49 5.15 44,700 5.20 4.65
12-12-04 5.39 5.41 5.20 17,500 5.25 4.70
Date Open High Low Vol Cls adjCls
12-12-03 5.55 5.55 5.28 23,100 5.40 4.83
12-11-30 5.33 5.54 5.18 43,700 5.54 4.96
12-11-29 5.31 5.40 5.16 24,300 5.30 4.74
12-11-28 5.25 5.29 5.11 16,600 5.24 4.69
12-11-27 5.37 5.44 5.22 13,300 5.26 4.71
12-11-26 5.44 5.49 5.34 12,000 5.39 4.82
12-11-23 5.51 5.55 5.34 5,600 5.40 4.83
12-11-21 5.17 5.49 5.10 6,600 5.48 4.90
12-11-20 4.92 5.16 4.92 11,700 5.12 4.58
Date Open High Low Vol Cls adjCls
12-11-19 4.76 4.98 4.76 10,200 4.96 4.44
12-11-16 4.53 4.77 4.51 24,400 4.71 4.21
12-11-15 4.72 4.77 4.53 16,500 4.55 4.07
12-11-14 4.85 4.90 4.71 15,900 4.71 4.21
12-11-13 4.92 4.96 4.90 4,900 4.90 4.38
12-11-12 4.96 5.00 4.90 3,600 5.00 4.45
12-11-09 4.95 5.13 4.94 56,600 4.96 4.41
12-11-08 4.90 5.13 4.90 23,300 4.99 4.44
12-11-07 5.10 5.12 4.88 20,200 4.92 4.37
Date Open High Low Vol Cls adjCls
12-11-06 5.16 5.16 5.10 19,400 5.12 4.55
12-11-05 5.37 5.37 5.15 16,300 5.17 4.60
12-11-02 5.66 5.66 5.30 21,400 5.35 4.76
12-11-01 5.65 5.65 5.50 18,900 5.65 5.02
12-10-31 5.29 5.64 5.24 11,000 5.64 5.02
12-10-26 5.25 5.35 5.19 1,200 5.29 4.70
12-10-25 5.35 5.35 5.25 12,100 5.27 4.69
12-10-24 5.27 5.37 5.26 8,600 5.27 4.69
12-10-23 5.07 5.18 4.91 10,300 5.05 4.49
Date Open High Low Vol Cls adjCls
12-10-22 5.01 5.11 5.01 9,600 5.04 4.48
12-10-19 5.11 5.17 5.00 22,500 5.02 4.46
12-10-18 5.28 5.28 5.09 16,000 5.16 4.59
12-10-17 5.31 5.31 5.20 2,600 5.27 4.69
12-10-16 5.21 5.48 5.21 25,000 5.31 4.72
12-10-15 5.10 5.18 4.98 18,100 5.16 4.59
12-10-12 5.21 5.22 5.06 12,900 5.06 4.50
12-10-11 5.35 5.35 5.16 16,600 5.21 4.63
12-10-10 5.08 5.29 5.08 8,900 5.27 4.69
Date Open High Low Vol Cls adjCls
12-10-09 5.19 5.19 4.90 18,100 5.07 4.51
12-10-08 5.28 5.28 5.00 12,000 5.17 4.60
12-10-05 5.40 5.40 5.32 8,400 5.33 4.74
12-10-04 5.41 5.41 5.26 8,000 5.35 4.76
12-10-03 5.25 5.43 5.19 18,100 5.40 4.80
12-10-02 5.23 5.28 5.11 7,900 5.25 4.67
12-10-01 5.18 5.49 5.18 31,100 5.33 4.74
12-09-28 5.11 5.24 5.06 28,900 5.21 4.63
12-09-27 5.13 5.23 5.07 10,400 5.16 4.59
Date Open High Low Vol Cls adjCls
12-09-26 5.21 5.27 5.13 13,100 5.19 4.62
12-09-25 5.16 5.27 5.12 20,900 5.19 4.62
12-09-24 5.07 5.19 4.88 122,300 5.10 4.54
12-09-21 5.81 5.81 5.05 311,800 5.05 4.49
12-09-20 5.70 5.80 5.62 36,100 5.71 5.08
12-09-19 5.60 5.82 5.50 33,800 5.76 5.12
12-09-18 5.53 5.62 5.49 36,900 5.61 4.99
12-09-17 5.38 5.62 5.35 15,400 5.62 5.00
12-09-14 5.38 5.43 5.20 69,500 5.40 4.80
Date Open High Low Vol Cls adjCls
12-09-13 5.18 5.38 5.09 17,200 5.38 4.78
12-09-12 5.21 5.21 5.05 9,300 5.18 4.61
12-09-11 5.04 5.13 5.04 307,600 5.13 4.56
12-09-10 5.10 5.20 5.04 7,600 5.06 4.50
12-09-07 4.96 5.10 4.94 21,200 5.08 4.52
12-09-06 4.91 5.10 4.82 39,900 5.00 4.45
12-09-05 4.93 4.97 4.84 42,600 4.88 4.34
12-09-04 5.03 5.03 4.81 12,500 4.95 4.40
12-08-31 5.01 5.05 4.95 8,400 5.03 4.47
Date Open High Low Vol Cls adjCls
12-08-30 4.89 5.02 4.80 27,800 4.94 4.39
12-08-29 5.01 5.01 4.85 9,900 4.99 4.44
12-08-28 5.02 5.03 4.99 13,100 5.03 4.47
12-08-27 5.03 5.03 4.79 17,300 4.99 4.44
12-08-24 4.95 5.03 4.91 14,000 5.03 4.47
12-08-23 4.98 5.00 4.87 8,000 4.99 4.44
12-08-22 5.01 5.03 4.83 5,400 5.01 4.46
12-08-21 5.02 5.03 4.95 14,500 5.01 4.46
12-08-20 4.97 5.03 4.87 5,700 5.02 4.46
Date Open High Low Vol Cls adjCls
12-08-17 4.94 5.03 4.60 13,400 5.01 4.46
12-08-16 4.96 4.97 4.90 4,000 4.97 4.42
12-08-15 5.00 5.03 4.99 8,500 5.01 4.46
12-08-14 4.92 4.98 4.87 3,400 4.91 4.37
12-08-13 5.05 5.05 4.84 6,200 4.93 4.36
12-08-10 5.03 5.03 4.93 3,400 4.99 4.41
12-08-09 4.95 5.02 4.95 2,200 5.02 4.44
12-08-08 4.98 5.02 4.81 16,400 4.92 4.35
12-08-07 4.97 5.10 4.97 20,100 5.10 4.51
Date Open High Low Vol Cls adjCls
12-08-06 4.81 4.96 4.81 19,800 4.93 4.36
12-08-03 4.16 4.85 4.16 16,700 4.78 4.22
12-08-02 3.75 4.19 3.75 44,100 4.12 3.64
12-08-01 3.89 3.90 3.68 27,900 3.72 3.29
12-07-31 3.96 3.97 3.83 6,300 3.85 3.40
12-07-30 3.97 4.06 3.88 3,800 3.98 3.52
12-07-27 4.03 4.08 3.81 25,200 3.98 3.52
12-07-26 4.13 4.31 3.95 11,300 3.95 3.49
12-07-25 4.05 4.14 4.00 5,900 4.04 3.57
Date Open High Low Vol Cls adjCls
12-07-24 4.02 4.10 3.94 16,000 4.03 3.56
12-07-23 4.01 4.22 3.94 13,600 4.07 3.60
12-07-20 4.26 4.30 4.11 10,900 4.11 3.63
12-07-19 4.68 4.68 4.26 14,600 4.27 3.77
12-07-18 4.65 4.82 4.53 22,100 4.69 4.15
12-07-17 4.68 4.77 4.57 11,200 4.68 4.14
12-07-16 4.65 4.73 4.63 7,800 4.66 4.12
12-07-13 4.65 4.75 4.51 30,500 4.63 4.09
12-07-12 4.59 4.65 4.39 13,500 4.60 4.07
Date Open High Low Vol Cls adjCls
12-07-11 4.60 4.71 4.56 9,100 4.65 4.11
12-07-10 4.68 4.76 4.59 11,200 4.60 4.07
12-07-09 4.70 4.93 4.54 18,200 4.71 4.16
12-07-06 4.79 4.82 4.66 11,500 4.69 4.15
12-07-05 5.03 5.03 4.60 34,200 4.82 4.26
12-07-03 4.64 5.13 4.64 14,100 5.08 4.49
12-07-02 4.50 4.55 4.31 38,500 4.55 4.02
12-06-29 4.31 4.45 4.27 29,600 4.43 3.92
12-06-28 4.13 4.32 4.10 25,200 4.22 3.73
Date Open High Low Vol Cls adjCls
12-06-27 4.13 4.35 4.09 34,300 4.15 3.67
12-06-26 4.31 4.31 4.01 27,100 4.15 3.67
12-06-25 4.24 4.38 4.20 13,600 4.31 3.81
12-06-22 4.46 4.53 4.18 200,700 4.37 3.86
12-06-21 4.19 4.44 4.05 21,600 4.42 3.91
12-06-20 4.25 4.30 4.15 16,900 4.22 3.73
12-06-19 4.20 4.23 4.10 28,100 4.23 3.74
12-06-18 4.27 4.27 4.04 26,400 4.11 3.63
12-06-15 4.30 4.49 4.30 29,700 4.44 3.92
Date Open High Low Vol Cls adjCls
12-06-14 4.22 4.34 4.22 18,700 4.29 3.79
12-06-13 4.52 4.52 4.00 30,100 4.20 3.71
12-06-12 4.52 4.52 4.39 9,500 4.51 3.99
12-06-11 4.69 4.69 4.42 25,000 4.48 3.96
12-06-08 4.43 4.65 4.34 11,800 4.61 4.07
12-06-07 4.90 4.90 4.41 18,000 4.42 3.91
12-06-06 4.47 4.98 4.36 10,800 4.82 4.26
12-06-05 4.22 4.45 4.22 7,800 4.43 3.92
12-06-04 3.98 4.22 3.94 10,500 4.22 3.73
Date Open High Low Vol Cls adjCls
12-06-01 4.04 4.07 3.89 21,300 3.94 3.48
12-05-31 4.07 4.23 4.04 48,300 4.12 3.64
12-05-30 4.20 4.24 4.03 15,800 4.05 3.58
12-05-29 4.15 4.25 4.06 10,000 4.23 3.74
12-05-25 4.24 4.24 3.95 29,600 4.08 3.61
12-05-24 4.12 4.23 3.97 20,800 4.22 3.73
12-05-23 3.97 4.16 3.91 18,000 4.15 3.67
12-05-22 4.01 4.19 3.82 38,500 4.08 3.61
12-05-21 4.20 4.20 3.98 70,400 4.04 3.57
Date Open High Low Vol Cls adjCls
12-05-18 4.25 4.25 3.99 25,800 4.18 3.69
12-05-17 4.72 4.78 4.22 39,500 4.33 3.83
12-05-16 5.15 5.18 4.70 70,100 4.71 4.16
12-05-15 4.98 5.18 4.96 16,900 5.16 4.56
12-05-14 4.92 5.06 4.69 47,200 5.04 4.43
12-05-11 5.00 5.02 4.94 9,600 5.00 4.39
12-05-10 5.09 5.13 5.00 10,300 5.04 4.43
12-05-09 5.03 5.11 5.00 11,500 5.04 4.43
12-05-08 4.99 5.13 4.97 6,200 5.11 4.49
Date Open High Low Vol Cls adjCls
12-05-07 5.09 5.12 4.93 38,000 5.01 4.40
12-05-04 5.57 5.57 5.11 40,700 5.12 4.50
12-05-03 5.79 5.79 5.51 12,000 5.52 4.85
12-05-02 5.85 5.85 5.73 25,000 5.84 5.13
12-05-01 5.95 6.09 5.84 56,400 5.84 5.13
12-04-30 6.20 6.20 5.85 61,000 5.89 5.17
12-04-27 6.41 6.41 6.17 13,400 6.28 5.52
12-04-26 6.28 6.42 6.17 32,800 6.36 5.59
12-04-25 6.30 6.48 6.19 12,800 6.33 5.56
Date Open High Low Vol Cls adjCls
12-04-24 6.12 6.40 6.12 18,300 6.38 5.61
12-04-23 6.13 6.37 6.10 36,700 6.18 5.43
12-04-20 6.34 6.61 6.27 56,700 6.35 5.58
12-04-19 6.26 6.34 6.08 23,800 6.19 5.44
12-04-18 6.11 6.31 6.11 20,800 6.26 5.50
12-04-17 5.88 6.27 5.88 12,200 6.17 5.42
12-04-16 5.79 5.93 5.64 51,000 5.77 5.07
12-04-13 6.29 6.29 5.81 15,900 5.83 5.12
12-04-12 6.44 6.54 6.19 25,400 6.27 5.51
Date Open High Low Vol Cls adjCls
12-04-11 6.77 6.88 6.42 47,300 6.50 5.71
12-04-10 7.11 7.11 6.51 63,100 6.67 5.86
12-04-09 6.89 7.39 6.82 111,200 7.16 6.29
12-04-05 6.38 6.99 6.36 32,900 6.93 6.09
12-04-04 6.25 6.64 6.20 24,600 6.40 5.62
12-04-03 6.30 6.35 6.26 14,400 6.26 5.50
12-04-02 5.90 6.30 5.90 28,000 6.30 5.53
12-03-30 6.10 6.22 5.85 12,600 5.85 5.14
12-03-29 6.06 6.06 5.66 14,700 5.99 5.26
Date Open High Low Vol Cls adjCls
12-03-28 6.36 6.36 5.97 21,700 6.13 5.39
12-03-27 6.30 6.66 6.20 26,500 6.31 5.54
12-03-26 5.98 6.30 5.83 31,900 6.26 5.50
12-03-23 5.82 5.94 5.69 10,700 5.90 5.18
12-03-22 5.67 5.85 5.61 13,700 5.79 5.09
12-03-21 5.70 5.74 5.68 3,300 5.71 5.02
12-03-20 5.70 5.70 5.61 9,600 5.67 4.98
12-03-19 5.31 5.84 5.20 12,400 5.72 5.03
12-03-16 5.18 5.36 5.15 28,700 5.31 4.67
Date Open High Low Vol Cls adjCls
12-03-15 5.20 5.32 5.08 11,500 5.17 4.54
12-03-14 5.26 5.26 5.10 16,400 5.19 4.56
12-03-13 5.13 5.24 4.96 14,900 5.23 4.59
12-03-12 4.94 5.09 4.94 7,500 5.04 4.43
12-03-09 5.01 5.06 4.94 13,600 4.98 4.38
12-03-08 5.00 5.07 4.90 9,500 5.02 4.41
12-03-07 4.90 5.00 4.90 10,900 4.97 4.37
12-03-06 4.89 4.96 4.89 14,400 4.90 4.30
12-03-05 4.88 4.99 4.80 15,800 4.96 4.36
Date Open High Low Vol Cls adjCls
12-03-02 5.13 5.28 4.86 30,800 4.90 4.30
12-03-01 5.21 5.37 5.11 19,000 5.13 4.51
12-02-29 5.70 5.78 5.12 37,600 5.14 4.52
12-02-28 5.51 5.91 5.51 19,800 5.70 5.01
12-02-27 5.70 5.71 5.47 24,300 5.49 4.82
12-02-24 5.77 5.85 5.71 19,700 5.73 5.03
12-02-23 5.67 5.87 5.62 27,800 5.75 5.05
12-02-22 5.76 5.94 5.66 14,000 5.67 4.98
12-02-21 5.82 5.86 5.62 33,600 5.85 5.14
Date Open High Low Vol Cls adjCls
12-02-17 5.79 5.82 5.70 31,300 5.76 5.06
12-02-16 5.69 5.82 5.69 22,900 5.75 5.05
12-02-15 5.60 5.80 5.60 5,000 5.66 4.97
12-02-14 5.87 5.95 5.77 16,000 5.79 4.92
12-02-13 5.93 6.02 5.80 57,600 5.87 4.99
12-02-10 5.75 5.99 5.74 30,000 5.81 4.94
12-02-09 5.64 5.87 5.58 12,800 5.81 4.94
12-02-08 5.35 5.75 5.22 16,400 5.69 4.83
12-02-07 5.25 5.39 5.20 10,500 5.36 4.55
Date Open High Low Vol Cls adjCls
12-02-06 5.27 5.33 4.81 20,900 5.23 4.44
12-02-03 4.93 5.33 4.74 30,400 5.27 4.48
12-02-02 4.79 4.94 4.72 10,600 4.82 4.10
12-02-01 4.64 4.91 4.55 21,700 4.83 4.10
12-01-31 4.79 4.79 4.48 17,900 4.61 3.92
12-01-30 4.66 4.83 4.59 6,000 4.74 4.03
12-01-27 4.66 4.71 4.50 15,200 4.71 4.00
12-01-26 4.69 4.79 4.66 21,600 4.69 3.99
12-01-25 4.62 4.70 4.56 15,200 4.64 3.94
Date Open High Low Vol Cls adjCls
12-01-24 4.57 4.73 4.40 116,300 4.64 3.94
12-01-23 4.75 4.75 4.33 20,200 4.62 3.93
12-01-20 4.79 4.83 4.67 10,600 4.76 4.04
12-01-19 4.80 4.81 4.72 8,000 4.78 4.06
12-01-18 4.71 4.94 4.62 6,800 4.80 4.08
12-01-17 4.78 4.78 4.64 13,800 4.65 3.95
12-01-13 4.67 4.79 4.67 11,000 4.68 3.98
12-01-12 4.76 4.78 4.70 5,400 4.74 4.03
12-01-11 4.68 4.76 4.64 6,000 4.74 4.03
Date Open High Low Vol Cls adjCls
12-01-10 4.79 4.82 4.66 13,800 4.73 4.02
12-01-09 4.77 4.90 4.70 13,800 4.71 4.00
12-01-06 4.81 4.85 4.75 15,600 4.75 4.04
12-01-05 4.69 4.90 4.65 32,800 4.85 4.12
12-01-04 4.41 4.73 4.41 5,800 4.69 3.99
12-01-03 4.46 4.54 4.30 37,200 4.45 3.78
11-12-30 4.37 4.44 4.30 12,100 4.33 3.68
11-12-29 4.57 4.57 4.36 17,400 4.40 3.74
11-12-28 4.75 4.75 4.51 10,400 4.57 3.88
Date Open High Low Vol Cls adjCls
11-12-27 4.79 4.79 4.62 30,300 4.70 3.99
11-12-23 4.77 4.94 4.67 12,300 4.79 4.07
11-12-22 4.76 4.81 4.72 12,500 4.78 4.06
11-12-21 4.62 5.04 4.39 29,100 4.77 4.05
11-12-20 4.62 4.68 4.43 30,100 4.65 3.95
11-12-19 4.78 4.84 4.46 18,500 4.51 3.83
11-12-16 4.84 4.87 4.76 52,400 4.76 4.04
11-12-15 4.90 4.91 4.50 20,300 4.79 4.07
11-12-14 4.56 5.06 4.51 30,600 4.87 4.14
Date Open High Low Vol Cls adjCls
11-12-13 4.81 5.06 4.57 44,700 4.59 3.90
11-12-12 4.74 4.88 4.67 20,600 4.75 4.04
11-12-09 4.72 4.92 4.69 20,800 4.85 4.12
11-12-08 4.84 4.88 4.67 15,000 4.67 3.97
11-12-07 4.67 4.89 4.42 118,000 4.85 4.12
11-12-06 4.85 5.05 4.67 42,800 4.70 3.99
11-12-05 4.70 4.98 4.62 67,900 4.83 4.10
11-12-02 4.65 4.74 4.60 12,200 4.64 3.94
11-12-01 4.87 4.91 4.59 23,700 4.68 3.98
Date Open High Low Vol Cls adjCls
11-11-30 4.24 4.95 4.20 68,300 4.92 4.18
11-11-29 3.78 4.13 3.78 23,600 4.11 3.49
11-11-28 3.67 3.95 3.67 24,300 3.79 3.22
11-11-25 3.52 3.58 3.52 14,400 3.54 3.01
11-11-23 3.85 3.93 3.48 32,100 3.48 2.96
11-11-22 3.85 3.94 3.85 14,700 3.85 3.27
11-11-21 3.85 3.91 3.76 10,200 3.85 3.27
11-11-18 3.91 3.99 3.60 39,900 3.89 3.31
11-11-17 3.80 3.95 3.73 35,800 3.92 3.33
Date Open High Low Vol Cls adjCls
11-11-16 3.67 3.93 3.67 11,300 3.81 3.24
11-11-15 3.50 3.75 3.50 4,800 3.72 3.16
11-11-14 3.61 3.61 3.40 20,300 3.56 3.00
11-11-11 3.55 3.65 3.50 37,500 3.58 3.02
11-11-10 3.75 3.75 3.51 23,900 3.53 2.97
11-11-09 3.87 3.90 3.60 26,600 3.68 3.10
11-11-08 4.07 4.07 3.90 13,900 3.99 3.36
11-11-07 4.33 4.35 3.97 12,000 4.01 3.38
11-11-04 4.30 4.37 4.28 4,200 4.30 3.62
Date Open High Low Vol Cls adjCls
11-11-03 4.42 4.42 4.25 16,200 4.32 3.64
11-11-02 4.11 4.54 4.08 25,000 4.34 3.66
11-11-01 4.25 4.25 4.00 15,100 4.02 3.39
11-10-31 4.49 4.51 4.27 14,800 4.33 3.65
11-10-28 4.53 4.59 4.51 10,700 4.57 3.85
11-10-27 4.11 4.55 3.98 45,300 4.54 3.83
11-10-26 3.93 3.97 3.75 8,600 3.97 3.34
11-10-25 4.14 4.14 3.75 166,200 3.90 3.29
11-10-24 4.05 4.23 3.93 38,800 4.23 3.56
Date Open High Low Vol Cls adjCls
11-10-21 4.21 4.21 4.00 28,200 4.05 3.41
11-10-20 4.24 4.24 4.01 12,300 4.08 3.44
11-10-19 4.17 4.25 4.11 24,300 4.20 3.54
11-10-18 4.03 4.24 4.03 16,200 4.20 3.54
11-10-17 4.05 4.13 4.00 43,700 4.04 3.40
11-10-14 3.91 4.14 3.82 10,400 4.11 3.46
11-10-13 4.04 4.08 3.65 32,300 3.88 3.27
11-10-12 3.80 4.13 3.78 27,600 4.08 3.44
11-10-11 3.72 3.83 3.66 17,600 3.81 3.21
Date Open High Low Vol Cls adjCls
11-10-10 3.42 3.76 3.42 18,400 3.76 3.17
11-10-07 3.71 3.71 3.28 43,600 3.40 2.86
11-10-06 3.54 3.65 3.36 22,000 3.64 3.07
11-10-05 3.79 3.85 3.50 13,900 3.57 3.01
11-10-04 3.19 3.87 3.19 74,300 3.76 3.17
11-10-03 3.25 3.44 3.18 47,300 3.19 2.69
11-09-30 3.42 3.62 3.25 23,100 3.28 2.76
11-09-29 3.25 3.48 3.20 24,700 3.48 2.93
11-09-28 3.60 3.67 3.22 34,200 3.25 2.74
Date Open High Low Vol Cls adjCls
11-09-27 3.42 3.64 3.33 38,100 3.62 3.05
11-09-26 3.38 3.53 3.25 15,000 3.41 2.87
11-09-23 3.39 3.40 3.33 17,900 3.35 2.82
11-09-22 3.30 3.42 3.27 46,100 3.38 2.85
11-09-21 3.44 3.58 3.35 18,500 3.36 2.83
11-09-20 3.57 3.59 3.36 72,200 3.45 2.91
11-09-19 3.70 3.70 3.57 8,500 3.57 3.01
11-09-16 3.92 3.92 3.73 65,100 3.75 3.16
11-09-15 3.99 3.99 3.69 68,600 3.91 3.29
Date Open High Low Vol Cls adjCls
11-09-14 3.96 4.03 3.73 23,400 3.96 3.34
11-09-13 3.86 3.99 3.80 20,800 3.94 3.32
11-09-12 3.71 4.05 3.71 41,400 3.84 3.24
11-09-09 3.70 3.92 3.51 69,300 3.86 3.25
11-09-08 3.93 4.00 3.72 51,700 3.72 3.13
11-09-07 4.16 4.16 3.85 63,300 3.93 3.31
11-09-06 4.14 4.21 4.00 28,600 4.14 3.49
11-09-02 4.25 4.48 4.00 31,400 4.26 3.59
11-09-01 4.71 4.83 4.28 85,500 4.34 3.66
Date Open High Low Vol Cls adjCls
11-08-31 5.12 5.16 4.64 86,600 4.64 3.91
11-08-30 5.06 5.20 5.02 34,800 5.09 4.29
11-08-29 5.05 5.13 5.00 48,600 5.08 4.28
11-08-26 4.98 5.10 4.67 43,800 5.01 4.22
11-08-25 5.18 5.31 4.95 48,200 5.01 4.22
11-08-24 5.15 5.17 5.10 16,100 5.15 4.34
11-08-23 5.18 5.18 5.07 36,900 5.15 4.34
11-08-22 5.30 5.36 5.03 18,400 5.15 4.34
11-08-19 5.04 5.28 4.97 21,300 5.13 4.32
Date Open High Low Vol Cls adjCls
11-08-18 5.12 5.28 4.83 54,200 5.14 4.33
11-08-17 5.19 5.40 5.05 43,700 5.29 4.46
11-08-16 5.28 5.28 5.01 9,400 5.18 4.36
11-08-15 5.38 5.52 5.07 18,900 5.38 4.51
11-08-12 5.77 5.77 5.20 48,200 5.35 4.48
11-08-11 5.47 5.83 5.19 37,600 5.72 4.79
11-08-10 5.91 5.91 5.23 57,100 5.53 4.63
11-08-09 5.74 6.17 5.32 58,000 6.17 5.17
11-08-08 5.83 6.53 5.72 252,300 5.78 4.84
Date Open High Low Vol Cls adjCls
11-08-05 5.99 6.06 5.76 33,700 5.96 4.99
11-08-04 6.03 6.10 5.87 71,800 5.94 4.98
11-08-03 5.90 6.21 5.87 75,100 6.10 5.11
11-08-02 6.02 6.12 5.85 49,300 5.92 4.96
11-08-01 6.05 6.05 5.76 26,700 6.02 5.04
11-07-29 5.89 5.98 5.62 32,600 5.94 4.98
11-07-28 5.88 6.03 5.83 39,400 5.98 5.01
11-07-27 5.95 6.00 5.85 28,300 5.93 4.97
11-07-26 5.88 5.99 5.84 15,600 5.96 4.99
Date Open High Low Vol Cls adjCls
11-07-25 5.98 6.06 5.92 10,600 5.92 4.96
11-07-22 6.11 6.13 6.01 19,900 6.08 5.09
11-07-21 6.01 6.07 5.85 14,700 6.06 5.08
11-07-20 6.06 6.06 5.85 13,200 5.98 5.01
11-07-19 5.87 6.05 5.77 24,200 6.05 5.07
11-07-18 5.89 5.97 5.77 34,400 5.86 4.91
11-07-15 5.90 5.93 5.79 41,700 5.89 4.94
11-07-14 5.88 5.92 5.84 24,700 5.85 4.90
11-07-13 5.84 5.98 5.84 76,200 5.89 4.94
Date Open High Low Vol Cls adjCls
11-07-12 5.92 5.92 5.76 27,200 5.82 4.88
11-07-11 5.83 5.95 5.81 20,000 5.92 4.96
11-07-08 5.90 5.92 5.60 34,700 5.89 4.94
11-07-07 5.79 6.09 5.63 74,000 6.00 5.03
11-07-06 5.75 5.77 5.44 53,100 5.76 4.83
11-07-05 5.70 5.75 5.41 31,400 5.74 4.81
11-07-01 5.69 5.75 5.44 33,100 5.71 4.78
11-06-30 5.61 5.70 5.44 42,500 5.68 4.76
11-06-29 5.75 5.81 5.52 34,800 5.61 4.70
Date Open High Low Vol Cls adjCls
11-06-28 5.61 5.72 5.39 55,200 5.72 4.79
11-06-27 5.38 5.65 5.19 48,600 5.63 4.72
11-06-24 5.40 5.46 5.15 276,800 5.43 4.55
11-06-23 5.32 5.39 5.11 26,000 5.36 4.49
11-06-22 5.51 5.51 5.34 36,100 5.36 4.49
11-06-21 5.41 5.60 5.28 40,500 5.57 4.67
11-06-20 5.22 5.37 5.04 32,900 5.37 4.50
11-06-17 5.55 5.55 5.15 99,000 5.25 4.40
11-06-16 5.64 5.76 5.44 66,700 5.52 4.62
Date Open High Low Vol Cls adjCls
11-06-15 5.53 5.70 5.49 42,000 5.65 4.73
11-06-14 5.57 5.67 5.51 43,600 5.60 4.69
11-06-13 5.52 5.73 5.25 57,500 5.53 4.63
11-06-10 5.10 5.56 5.01 71,100 5.52 4.62
11-06-09 5.13 5.18 5.00 32,300 5.17 4.33
11-06-08 5.18 5.19 5.10 26,300 5.11 4.28
11-06-07 5.23 5.30 5.18 35,000 5.21 4.37
11-06-06 5.26 5.29 5.18 35,800 5.18 4.34
11-06-03 5.55 5.61 5.24 53,000 5.33 4.47
Date Open High Low Vol Cls adjCls
11-06-02 5.62 5.69 5.20 52,500 5.52 4.62
11-06-01 6.02 6.02 5.56 43,200 5.56 4.66
11-05-31 5.85 6.05 5.62 68,700 6.03 5.05
11-05-27 5.96 5.96 5.73 44,500 5.78 4.84
11-05-26 5.87 5.97 5.67 52,800 5.97 5.00
11-05-25 5.96 6.02 5.69 47,300 5.98 5.01
11-05-24 5.99 6.05 5.91 88,600 6.01 5.04
11-05-23 5.97 6.09 5.92 39,900 6.02 5.04
11-05-20 5.97 6.23 5.89 44,700 6.05 5.07
Date Open High Low Vol Cls adjCls
11-05-19 6.09 6.10 5.84 47,400 6.07 5.09
11-05-18 6.08 6.25 5.98 19,200 6.02 5.04
11-05-17 6.06 6.23 5.97 47,100 6.10 5.11
11-05-16 6.49 6.56 6.10 30,300 6.12 5.10
11-05-13 6.79 6.79 6.48 9,000 6.51 5.43
11-05-12 6.63 6.82 6.58 30,000 6.81 5.68
11-05-11 6.84 6.96 6.60 49,100 6.65 5.54
11-05-10 6.67 6.87 6.67 62,000 6.85 5.71
11-05-09 6.59 6.87 6.59 26,000 6.86 5.72
Date Open High Low Vol Cls adjCls
11-05-06 6.71 6.71 6.50 44,200 6.63 5.53
11-05-05 6.75 6.86 6.53 48,500 6.67 5.56
11-05-04 6.95 7.01 6.79 31,000 6.79 5.66
11-05-03 7.00 7.17 6.91 15,000 6.92 5.77
11-05-02 7.28 7.28 6.99 32,000 6.99 5.83
11-04-29 7.34 7.34 7.11 42,000 7.28 6.07
11-04-28 7.31 7.43 7.25 27,000 7.37 6.14
11-04-27 7.55 7.55 7.05 40,400 7.38 6.15
11-04-26 7.66 7.76 7.65 30,600 7.70 6.42
Date Open High Low Vol Cls adjCls
11-04-25 7.71 7.71 7.58 10,100 7.68 6.40
11-04-21 7.67 7.77 7.59 20,500 7.77 6.48
11-04-20 7.63 7.70 7.55 13,500 7.69 6.41
11-04-19 7.60 7.60 7.42 18,700 7.56 6.30
11-04-18 7.85 7.92 7.61 41,200 7.65 6.38
11-04-15 7.72 8.03 7.11 50,800 8.00 6.67
11-04-14 7.58 7.78 7.46 29,300 7.74 6.45
11-04-13 7.68 7.77 7.62 30,400 7.66 6.39
11-04-12 7.59 7.73 7.33 33,200 7.66 6.39
Date Open High Low Vol Cls adjCls
11-04-11 7.62 7.71 7.57 22,200 7.64 6.37
11-04-08 7.69 7.69 7.51 22,100 7.66 6.39
11-04-07 7.61 7.66 7.55 66,800 7.62 6.35
11-04-06 7.40 7.57 7.24 44,700 7.57 6.31
11-04-05 7.17 7.42 7.16 31,900 7.39 6.16
11-04-04 7.11 7.24 7.04 46,000 7.21 6.01
11-04-01 7.06 7.12 7.03 86,800 7.12 5.94
11-03-31 7.00 7.07 6.91 75,000 7.06 5.89
11-03-30 7.00 7.05 6.98 59,000 7.02 5.85
Date Open High Low Vol Cls adjCls
11-03-29 7.00 7.03 6.73 45,000 6.97 5.81
11-03-28 7.12 7.12 6.87 54,600 7.04 5.87
11-03-25 7.01 7.11 7.00 27,600 7.07 5.89
11-03-24 6.93 6.98 6.93 18,700 6.98 5.82
11-03-23 7.00 7.00 6.86 28,900 6.93 5.78
11-03-22 7.08 7.08 6.98 35,100 6.99 5.83
11-03-21 7.10 7.12 6.99 25,500 7.05 5.88
11-03-18 6.75 7.04 6.71 47,800 7.02 5.85
11-03-17 7.02 7.06 6.72 33,600 6.74 5.62
Date Open High Low Vol Cls adjCls
11-03-16 7.12 7.12 6.90 52,400 6.91 5.76
11-03-15 6.86 7.03 6.71 47,600 7.00 5.84
11-03-14 7.21 7.23 6.98 42,200 7.00 5.84
11-03-11 7.54 7.58 7.25 32,800 7.31 6.09
11-03-10 7.59 7.66 7.26 68,100 7.59 6.33
11-03-09 7.32 7.79 7.29 103,300 7.73 6.44
11-03-08 7.25 7.46 7.24 15,700 7.34 6.12
11-03-07 7.41 7.41 7.10 31,200 7.25 6.04
11-03-04 7.43 7.54 7.35 28,600 7.53 6.28
Date Open High Low Vol Cls adjCls
11-03-03 7.44 7.58 7.40 26,300 7.46 6.22
11-03-02 7.28 7.43 7.28 39,600 7.38 6.15
11-03-01 7.54 7.54 7.34 45,000 7.38 6.15
11-02-28 7.64 7.64 7.48 6,600 7.55 6.29
11-02-25 7.45 7.61 7.30 18,400 7.58 6.32
11-02-24 7.47 7.50 7.21 49,200 7.45 6.21
11-02-23 7.47 7.52 7.42 21,900 7.47 6.23
11-02-22 7.59 7.64 7.44 45,300 7.48 6.24
11-02-18 7.90 7.90 7.62 21,100 7.70 6.42
Date Open High Low Vol Cls adjCls
11-02-17 7.83 7.91 7.50 48,600 7.86 6.55
11-02-16 7.83 7.90 7.70 21,200 7.84 6.54
11-02-15 7.79 8.00 7.79 20,600 7.82 6.52
11-02-14 7.60 7.93 7.58 34,900 7.80 6.50
11-02-11 7.50 7.66 7.48 25,700 7.63 6.36
11-02-10 7.53 7.63 7.50 16,600 7.56 6.30
11-02-09 7.47 7.64 7.34 81,000 7.56 6.30
11-02-08 7.30 7.63 7.22 49,100 7.57 6.31
11-02-07 7.25 7.41 7.23 144,300 7.28 6.07
Date Open High Low Vol Cls adjCls
11-02-04 7.41 7.50 7.14 54,800 7.24 6.04
11-02-03 6.96 7.72 6.96 121,100 7.35 6.13
11-02-02 6.90 7.04 6.80 27,300 6.85 5.71
11-02-01 6.87 6.93 6.80 83,500 6.90 5.75
11-01-31 6.91 6.91 6.73 75,200 6.88 5.74
11-01-28 7.06 7.19 6.47 77,500 6.84 5.70
11-01-27 7.14 7.35 7.08 56,200 7.10 5.92
11-01-26 7.16 7.18 7.10 16,100 7.15 5.96
11-01-25 7.13 7.20 7.10 30,200 7.16 5.97
Date Open High Low Vol Cls adjCls
11-01-24 7.12 7.21 7.05 23,400 7.15 5.96
11-01-21 7.11 7.28 7.06 20,100 7.12 5.94
11-01-20 7.41 7.44 7.07 42,800 7.10 5.92
11-01-19 7.49 7.53 7.34 43,900 7.41 6.18
11-01-18 7.43 7.55 7.27 18,300 7.53 6.28
11-01-14 7.40 7.56 7.26 55,000 7.50 6.25
11-01-13 7.45 7.45 7.31 33,200 7.36 6.14
11-01-12 7.43 7.46 7.38 32,000 7.41 6.18
11-01-11 7.15 7.35 7.10 41,000 7.35 6.13
Date Open High Low Vol Cls adjCls
11-01-10 7.10 7.22 7.07 27,300 7.13 5.94
11-01-07 7.19 7.34 7.02 39,400 7.15 5.96
11-01-06 7.43 7.43 7.17 19,700 7.17 5.98
11-01-05 7.33 7.41 7.33 12,300 7.41 6.18
11-01-04 7.49 7.52 7.35 40,000 7.37 6.14
11-01-03 7.44 7.65 7.34 35,600 7.49 6.24
10-12-31 7.36 7.47 7.35 12,600 7.35 6.13
10-12-30 7.51 7.57 7.35 10,400 7.35 6.13
10-12-29 7.46 7.58 7.42 11,700 7.49 6.24
Date Open High Low Vol Cls adjCls
10-12-28 7.36 7.58 7.34 18,700 7.44 6.20
10-12-27 7.35 7.51 7.35 13,500 7.37 6.14
10-12-23 7.51 7.52 7.35 18,200 7.38 6.15
10-12-22 7.38 7.53 7.37 14,800 7.51 6.26
10-12-21 7.64 7.66 7.29 87,700 7.34 6.12
10-12-20 7.38 7.71 7.26 27,800 7.58 6.32
10-12-17 7.39 7.45 7.14 80,300 7.34 6.12
10-12-16 7.36 7.51 7.34 22,200 7.40 6.17
10-12-15 7.54 7.65 7.32 58,300 7.32 6.10
Date Open High Low Vol Cls adjCls
10-12-14 7.37 7.59 7.29 23,000 7.53 6.28
10-12-13 7.56 7.56 7.28 102,800 7.42 6.19
10-12-10 7.46 7.75 7.19 79,800 7.63 6.36
10-12-09 7.75 7.75 7.41 60,900 7.43 6.19
10-12-08 7.69 7.76 7.37 85,400 7.70 6.42
10-12-07 7.70 7.88 7.51 34,800 7.64 6.37
10-12-06 7.61 7.75 7.61 66,100 7.65 6.38
10-12-03 7.67 7.71 7.54 50,900 7.65 6.38
10-12-02 7.76 7.76 7.59 28,400 7.74 6.45
Date Open High Low Vol Cls adjCls
10-12-01 7.26 7.80 7.26 82,600 7.75 6.46
10-11-30 7.30 7.80 7.06 300,900 7.11 5.93
10-11-29 7.29 7.54 7.20 57,300 7.45 6.09
10-11-26 7.35 7.43 7.15 20,700 7.37 6.02
10-11-24 7.30 7.50 7.22 72,500 7.48 6.11
10-11-23 7.17 7.32 7.09 33,000 7.26 5.93
10-11-22 7.03 7.16 7.01 24,800 7.07 5.78
10-11-19 7.28 7.28 7.05 37,900 7.08 5.78
10-11-18 7.12 7.34 7.02 44,000 7.33 5.99
Date Open High Low Vol Cls adjCls
10-11-17 7.11 7.13 6.88 19,600 7.07 5.78
10-11-16 7.13 7.16 6.82 85,100 7.10 5.80
10-11-15 7.10 7.27 6.95 52,400 7.22 5.87
10-11-12 7.13 7.22 6.99 41,100 7.05 5.74
10-11-11 6.87 7.20 6.82 56,800 7.19 5.85
10-11-10 6.97 7.13 6.90 26,300 6.93 5.64
10-11-09 7.14 7.14 6.90 14,400 6.94 5.65
10-11-08 7.02 7.24 6.60 46,100 7.11 5.78
10-11-05 7.05 7.19 6.96 23,800 7.11 5.78
Date Open High Low Vol Cls adjCls
10-11-04 7.16 7.16 6.92 34,000 7.10 5.78
10-11-03 6.93 7.03 6.86 12,800 7.00 5.70
10-11-02 6.72 6.94 6.61 34,300 6.94 5.65
10-11-01 6.76 6.81 6.48 22,200 6.62 5.39
10-10-29 6.89 6.89 6.36 63,800 6.77 5.51
10-10-28 7.00 7.00 6.77 39,600 6.90 5.61
10-10-27 6.85 7.00 6.84 54,000 6.98 5.68
10-10-26 6.81 6.94 6.70 83,800 6.92 5.63
10-10-25 6.63 6.89 6.60 57,900 6.87 5.59
Date Open High Low Vol Cls adjCls
10-10-22 6.62 6.67 6.36 42,100 6.57 5.35
10-10-21 6.75 6.77 6.42 48,800 6.58 5.35
10-10-20 6.72 6.79 6.51 24,500 6.71 5.46
10-10-19 6.76 6.80 6.58 29,800 6.66 5.42
10-10-18 6.77 6.87 6.76 28,100 6.85 5.57
10-10-15 6.91 6.91 6.72 33,100 6.74 5.48
10-10-14 6.88 6.88 6.71 17,300 6.79 5.52
10-10-13 6.88 6.95 6.75 33,700 6.87 5.59
10-10-12 6.83 6.90 6.75 15,100 6.86 5.58
Date Open High Low Vol Cls adjCls
10-10-11 6.74 6.97 6.66 28,100 6.87 5.59
10-10-08 6.79 6.80 6.62 34,900 6.79 5.52
10-10-07 6.80 6.92 6.74 55,400 6.77 5.51
10-10-06 6.76 6.80 6.50 38,800 6.77 5.51
10-10-05 6.66 6.96 6.61 62,200 6.80 5.53
10-10-04 6.86 6.90 6.76 33,300 6.78 5.52
10-10-01 6.95 6.96 6.72 18,300 6.90 5.61
10-09-30 6.88 6.94 6.81 18,200 6.87 5.59
10-09-29 6.74 6.82 6.62 10,900 6.79 5.52
Date Open High Low Vol Cls adjCls
10-09-28 6.60 6.78 6.53 20,900 6.75 5.49
10-09-27 6.93 6.97 6.56 63,600 6.62 5.39
10-09-24 6.68 6.92 6.67 22,000 6.90 5.61
10-09-23 6.64 6.73 6.49 6,200 6.55 5.33
10-09-22 6.80 6.80 6.68 14,900 6.68 5.43
10-09-21 6.92 6.96 6.82 23,100 6.84 5.56
10-09-20 6.72 6.97 6.67 40,400 6.95 5.65
10-09-17 6.77 6.82 6.62 22,400 6.72 5.47
10-09-16 6.72 6.73 6.57 8,800 6.67 5.43
Date Open High Low Vol Cls adjCls
10-09-15 6.65 6.79 6.58 11,100 6.75 5.49
10-09-14 6.88 6.88 6.66 18,200 6.67 5.43
10-09-13 6.65 6.94 6.64 18,100 6.88 5.60
10-09-10 6.53 6.57 6.50 7,700 6.55 5.33
10-09-09 6.73 6.73 6.49 16,200 6.52 5.30
10-09-08 6.54 6.77 6.54 19,600 6.60 5.37
10-09-07 6.68 6.68 6.46 18,200 6.52 5.30
10-09-03 6.66 6.70 6.50 20,300 6.70 5.45
10-09-02 6.59 6.60 6.50 13,600 6.55 5.33
Date Open High Low Vol Cls adjCls
10-09-01 6.38 6.64 6.38 14,200 6.64 5.40
10-08-31 6.34 6.42 6.22 17,600 6.27 5.10
10-08-30 6.50 6.55 6.37 83,400 6.37 5.18
10-08-27 6.55 6.56 6.41 31,400 6.55 5.33
10-08-26 6.57 6.61 6.25 30,400 6.46 5.26
10-08-25 6.34 6.58 6.34 30,700 6.55 5.33
10-08-24 6.36 6.56 6.34 45,600 6.40 5.21
10-08-23 6.61 6.67 6.45 41,500 6.47 5.26
10-08-20 6.59 6.63 6.43 18,800 6.56 5.34
Date Open High Low Vol Cls adjCls
10-08-19 6.85 6.85 6.55 61,000 6.61 5.38
10-08-18 6.72 6.87 6.46 51,400 6.85 5.57
10-08-17 6.60 6.82 6.52 29,300 6.77 5.51
10-08-16 6.47 6.60 6.40 24,900 6.60 5.35
10-08-13 6.61 6.73 6.52 33,000 6.52 5.28
10-08-12 6.54 6.68 6.49 26,900 6.62 5.36
10-08-11 6.60 6.80 6.43 50,900 6.67 5.40
10-08-10 7.02 7.06 6.66 44,600 6.77 5.48
10-08-09 7.04 7.12 6.86 60,200 7.08 5.73
Date Open High Low Vol Cls adjCls
10-08-06 6.77 6.97 6.57 44,200 6.95 5.63
10-08-05 6.65 6.79 6.64 33,600 6.76 5.47
10-08-04 6.77 6.92 6.70 49,800 6.70 5.43
10-08-03 6.77 6.85 6.47 60,400 6.73 5.45
10-08-02 7.04 7.05 6.69 37,400 6.78 5.49
10-07-30 6.73 6.98 6.59 33,300 6.90 5.59
10-07-29 6.74 6.96 6.70 23,400 6.86 5.56
10-07-28 6.81 7.07 6.46 51,700 6.61 5.35
10-07-27 7.17 7.35 6.85 72,400 6.89 5.58
Date Open High Low Vol Cls adjCls
10-07-26 7.05 7.19 6.76 45,600 7.15 5.79
10-07-23 6.74 7.34 6.56 216,300 7.01 5.68
10-07-22 6.44 6.77 6.29 56,600 6.77 5.48
10-07-21 6.59 6.65 6.25 30,800 6.33 5.13
10-07-20 6.23 6.58 6.11 37,600 6.51 5.27
10-07-19 6.32 6.35 6.15 21,900 6.35 5.14
10-07-16 6.39 6.39 6.10 61,400 6.31 5.11
10-07-15 6.71 6.74 6.36 51,600 6.47 5.24
10-07-14 6.63 6.75 6.55 18,600 6.67 5.40
Date Open High Low Vol Cls adjCls
10-07-13 6.62 6.70 6.41 41,700 6.69 5.42
10-07-12 6.48 6.69 6.45 21,500 6.53 5.29
10-07-09 6.40 6.53 6.31 20,800 6.53 5.29
10-07-08 6.58 6.63 6.30 35,300 6.44 5.22
10-07-07 6.10 6.50 6.10 47,000 6.49 5.26
10-07-06 6.41 6.41 6.04 28,000 6.09 4.93
10-07-02 6.44 6.44 6.16 47,900 6.28 5.09
10-07-01 6.33 6.48 6.32 76,600 6.37 5.16
10-06-30 6.40 6.53 6.36 35,600 6.37 5.16
Date Open High Low Vol Cls adjCls
10-06-29 6.56 6.56 6.35 55,000 6.39 5.18
10-06-28 6.61 6.73 6.48 29,500 6.69 5.42
10-06-25 6.35 6.68 6.32 131,000 6.61 5.35
10-06-24 6.45 6.51 6.25 44,900 6.33 5.13
10-06-23 6.46 6.64 6.35 40,400 6.49 5.26
10-06-22 6.66 6.77 6.49 27,300 6.49 5.26
10-06-21 6.93 6.94 6.63 30,100 6.66 5.39
10-06-18 6.96 7.05 6.82 50,700 6.83 5.53
10-06-17 6.99 7.04 6.78 30,700 6.93 5.61
Date Open High Low Vol Cls adjCls
10-06-16 6.96 7.16 6.93 25,300 7.06 5.72
10-06-15 6.85 7.12 6.74 70,500 7.08 5.73
10-06-14 6.98 7.01 6.72 51,400 6.90 5.59
10-06-11 6.64 6.91 6.45 67,400 6.88 5.57
10-06-10 6.72 6.79 6.44 38,500 6.79 5.50
10-06-09 6.67 6.69 6.48 48,500 6.59 5.34
10-06-08 6.66 6.72 6.37 52,700 6.66 5.39
10-06-07 6.91 7.16 6.55 63,300 6.63 5.37
10-06-04 6.84 6.91 6.65 81,000 6.84 5.54
Date Open High Low Vol Cls adjCls
10-06-03 7.05 7.17 6.85 24,400 7.00 5.67
10-06-02 6.97 7.16 6.74 62,600 7.06 5.72
10-06-01 6.96 7.06 6.79 70,500 6.95 5.63
10-05-28 7.08 7.40 6.87 74,500 7.01 5.68
10-05-27 6.77 7.15 6.42 73,600 7.09 5.74
10-05-26 6.61 6.84 6.58 67,200 6.61 5.35
10-05-25 6.44 6.62 6.06 98,800 6.54 5.30
10-05-24 7.04 7.04 6.63 39,800 6.65 5.39
10-05-21 6.96 7.22 6.91 56,800 7.05 5.71
Date Open High Low Vol Cls adjCls
10-05-20 7.19 7.30 6.81 84,600 7.09 5.74
10-05-19 7.21 7.42 7.07 43,900 7.36 5.96
10-05-18 7.55 7.70 6.91 120,100 7.26 5.88
10-05-17 7.31 7.54 7.15 44,100 7.41 5.98
10-05-14 7.66 7.75 7.03 81,000 7.31 5.90
10-05-13 7.69 7.79 7.45 29,300 7.72 6.23
10-05-12 7.30 7.75 7.30 56,300 7.74 6.24
10-05-11 6.97 7.37 6.90 31,900 7.25 5.85
10-05-10 7.06 7.14 6.84 52,600 7.01 5.65
Date Open High Low Vol Cls adjCls
10-05-07 6.83 6.89 6.50 62,700 6.80 5.48
10-05-06 7.04 7.10 6.78 104,300 6.88 5.55
10-05-05 6.91 7.21 6.91 33,200 7.06 5.69
10-05-04 7.76 7.76 6.95 56,600 7.08 5.71
10-05-03 7.78 7.93 7.58 73,400 7.90 6.37
10-04-30 7.80 7.80 7.63 71,300 7.70 6.21
10-04-29 7.67 7.78 7.56 92,600 7.73 6.23
10-04-28 7.38 7.63 7.02 69,400 7.63 6.15
10-04-27 7.60 7.79 7.60 27,400 7.65 6.17
Date Open High Low Vol Cls adjCls
10-04-26 7.75 7.75 7.54 35,000 7.66 6.18
10-04-23 7.71 7.76 7.65 75,600 7.74 6.24
10-04-22 7.65 7.72 7.60 33,000 7.68 6.19
10-04-21 7.67 7.72 7.64 40,900 7.67 6.19
10-04-20 7.61 7.72 7.50 28,600 7.65 6.17
10-04-19 7.50 7.62 7.29 37,800 7.55 6.09
10-04-16 7.63 7.63 7.31 46,600 7.53 6.07
10-04-15 7.58 7.63 7.49 37,000 7.63 6.15
10-04-14 7.32 7.64 7.22 56,100 7.57 6.11
Date Open High Low Vol Cls adjCls
10-04-13 7.23 7.28 7.16 30,200 7.27 5.86
10-04-12 7.20 7.26 7.15 51,900 7.19 5.80
10-04-09 7.37 7.43 7.15 46,300 7.18 5.79
10-04-08 7.34 7.44 7.15 67,300 7.34 5.92
10-04-07 7.45 7.57 7.29 81,500 7.39 5.96
10-04-06 7.24 7.57 7.15 100,400 7.48 6.03
10-04-05 7.07 7.33 6.96 67,000 7.26 5.86
10-04-01 7.65 7.65 7.00 94,100 7.07 5.70
10-03-31 7.56 7.75 7.40 65,800 7.63 6.15
Date Open High Low Vol Cls adjCls
10-03-30 7.32 7.62 7.18 105,900 7.58 6.11
10-03-29 7.08 7.38 7.03 58,700 7.33 5.91
10-03-26 7.15 7.15 6.99 61,300 7.04 5.68
10-03-25 7.09 7.13 6.99 30,500 7.10 5.73
10-03-24 7.04 7.15 7.00 15,400 7.05 5.69
10-03-23 7.02 7.09 6.91 67,000 7.06 5.69
10-03-22 6.76 7.10 6.72 55,100 7.05 5.69
10-03-19 6.81 6.90 6.77 38,900 6.81 5.49
10-03-18 6.71 6.98 6.71 43,800 6.84 5.52
Date Open High Low Vol Cls adjCls
10-03-17 6.73 6.77 6.70 10,800 6.76 5.45
10-03-16 6.71 6.76 6.70 19,000 6.73 5.43
10-03-15 6.77 6.77 6.67 30,800 6.73 5.43
10-03-12 6.70 6.76 6.59 30,900 6.73 5.43
10-03-11 6.74 6.89 6.32 96,800 6.65 5.36
10-03-10 6.86 6.98 6.74 53,000 6.77 5.46
10-03-09 6.60 6.86 6.50 59,500 6.83 5.51
10-03-08 6.58 6.82 6.57 44,800 6.59 5.32
10-03-05 6.47 6.66 6.39 68,400 6.62 5.34
Date Open High Low Vol Cls adjCls
10-03-04 6.51 6.51 6.37 50,800 6.41 5.17
10-03-03 6.39 6.54 6.29 52,800 6.46 5.21
10-03-02 6.15 6.37 6.11 57,400 6.33 5.11
10-03-01 6.02 6.22 5.97 89,000 6.15 4.96
10-02-26 5.88 6.04 5.81 30,000 6.00 4.84
10-02-25 6.00 6.08 5.78 97,000 5.89 4.75
10-02-24 6.21 6.35 5.91 120,500 6.05 4.88
10-02-23 6.36 6.49 6.12 57,100 6.20 5.00
10-02-22 6.60 6.73 6.33 36,200 6.36 5.13
Date Open High Low Vol Cls adjCls
10-02-19 6.54 6.68 6.42 41,400 6.56 5.29
10-02-18 6.63 6.65 6.39 75,100 6.57 5.30
10-02-17 6.62 6.74 6.28 41,300 6.66 5.37
10-02-16 6.69 6.96 6.50 15,300 6.86 5.53
10-02-12 6.48 6.69 6.29 26,000 6.64 5.36
10-02-11 6.32 6.71 6.02 104,600 6.54 5.28
10-02-10 6.42 6.51 6.33 32,500 6.35 5.12
10-02-09 6.57 6.87 6.38 29,500 6.49 5.23
10-02-08 6.67 6.69 6.40 46,400 6.49 5.23
Date Open High Low Vol Cls adjCls
10-02-05 6.38 6.72 6.38 24,800 6.70 5.40
10-02-04 6.83 7.02 6.34 49,700 6.38 5.15
10-02-03 6.66 6.88 6.59 34,700 6.85 5.53
10-02-02 6.70 7.03 6.59 103,700 6.68 5.39
10-02-01 7.01 7.27 6.60 72,800 6.70 5.40
10-01-29 7.02 7.06 6.83 29,200 6.99 5.64
10-01-28 7.34 7.40 6.91 21,500 7.01 5.65
10-01-27 6.67 7.34 6.66 20,400 7.34 5.92
10-01-26 6.89 6.98 6.57 25,400 6.75 5.44
Date Open High Low Vol Cls adjCls
10-01-25 6.39 7.02 6.39 58,700 6.95 5.61
10-01-22 6.91 7.14 6.66 18,500 6.75 5.44
10-01-21 7.17 7.32 6.88 82,500 6.92 5.58
10-01-20 7.28 7.36 7.07 54,400 7.17 5.78
10-01-19 7.28 7.59 7.21 50,400 7.38 5.95
10-01-15 7.46 7.67 7.13 89,900 7.18 5.79
10-01-14 7.69 7.73 7.15 142,300 7.42 5.98
10-01-13 7.66 7.77 7.52 30,500 7.73 6.23
10-01-12 7.94 8.16 7.34 97,300 7.66 6.18
Date Open High Low Vol Cls adjCls
10-01-11 8.25 8.25 7.91 13,900 8.10 6.53
10-01-08 8.25 8.40 8.13 12,200 8.22 6.63
10-01-07 8.40 8.48 8.04 52,700 8.32 6.71
10-01-06 8.28 8.85 8.28 35,900 8.39 6.77
10-01-05 8.12 8.42 8.00 41,800 8.32 6.71
10-01-04 8.30 8.48 8.00 52,100 8.11 6.54
09-12-31 8.38 8.96 8.14 90,400 8.14 6.57
09-12-30 7.85 8.38 7.82 38,000 8.36 6.74
09-12-29 7.88 8.02 7.70 24,900 7.87 6.35
Date Open High Low Vol Cls adjCls
09-12-28 7.91 8.11 7.83 17,000 7.83 6.32
09-12-24 7.76 7.94 7.70 11,100 7.91 6.38
09-12-23 8.01 8.02 7.72 17,100 7.89 6.36
09-12-22 7.99 8.00 7.69 24,100 7.97 6.43
09-12-21 7.91 8.05 7.63 42,200 8.00 6.45
09-12-18 7.98 7.99 7.59 61,900 7.99 6.44
09-12-17 7.78 8.23 7.73 95,000 7.88 6.36
09-12-16 7.63 7.91 7.56 25,400 7.83 6.32
09-12-15 7.93 8.00 7.48 32,500 7.50 6.05
Date Open High Low Vol Cls adjCls
09-12-14 7.65 7.98 7.46 45,600 7.98 6.44
09-12-11 7.79 7.81 7.49 16,700 7.63 6.15
09-12-10 8.19 8.30 7.54 44,700 7.66 6.18
09-12-09 7.92 8.45 7.55 114,500 8.17 6.59
09-12-08 7.98 8.28 7.92 29,300 7.94 6.40
09-12-07 7.38 8.24 7.38 104,400 8.18 6.60
09-12-04 7.13 7.45 7.10 19,800 7.39 5.96
09-12-03 7.22 7.45 6.98 56,700 7.01 5.65
09-12-02 7.18 7.47 7.13 43,800 7.21 5.82
Date Open High Low Vol Cls adjCls
09-12-01 7.18 7.47 7.15 82,500 7.15 5.77
09-11-30 7.04 7.18 6.73 30,500 7.13 5.75
09-11-27 6.67 7.20 6.50 21,900 7.04 5.68
09-11-25 7.19 7.19 6.83 30,500 6.96 5.61
09-11-24 7.27 7.27 6.89 24,200 7.18 5.79
09-11-23 7.15 7.80 7.15 58,400 7.26 5.86
09-11-20 7.22 7.22 7.01 41,700 7.16 5.78
09-11-19 7.41 7.41 7.01 56,800 7.30 5.89
09-11-18 7.50 7.56 7.31 23,400 7.45 6.01
Date Open High Low Vol Cls adjCls
09-11-17 7.54 7.68 7.36 67,700 7.49 6.04
09-11-16 7.51 8.02 7.43 94,500 7.56 6.10
09-11-13 7.92 8.03 7.26 31,000 7.43 5.99
09-11-12 7.60 8.07 7.60 37,500 7.93 6.40
09-11-11 7.75 7.75 7.29 22,500 7.69 6.20
09-11-10 8.31 8.31 7.52 32,400 7.62 6.15
09-11-09 7.26 8.24 7.26 73,800 8.11 6.54
09-11-06 7.34 7.44 7.06 12,200 7.20 5.81
09-11-05 7.19 7.35 7.05 11,100 7.34 5.92
Date Open High Low Vol Cls adjCls
09-11-04 7.51 7.70 7.04 32,500 7.05 5.69
09-11-03 7.01 7.49 6.79 48,400 7.45 6.01
09-11-02 7.52 7.52 6.86 92,700 7.12 5.74
09-10-30 7.44 7.57 6.89 67,800 7.38 5.95
09-10-29 7.50 7.67 7.36 19,400 7.54 6.08
09-10-28 7.82 7.83 7.26 65,200 7.43 5.99
09-10-27 7.71 8.38 7.50 53,100 7.97 6.43
09-10-26 7.82 7.84 7.31 63,400 7.60 6.13
09-10-23 8.40 8.40 7.77 58,900 7.78 6.28
Date Open High Low Vol Cls adjCls
09-10-22 8.45 8.45 8.08 31,200 8.34 6.73
09-10-21 8.38 8.68 8.27 50,400 8.48 6.84
09-10-20 8.99 9.04 7.93 86,900 8.43 6.80
09-10-19 8.72 9.08 8.53 32,800 8.84 7.13
09-10-16 8.72 8.79 8.03 42,700 8.73 7.04
09-10-15 8.91 9.38 8.76 60,100 8.78 7.08
09-10-14 8.78 9.24 8.64 107,000 9.01 7.27
09-10-13 8.20 8.73 7.97 54,800 8.68 7.00
09-10-12 8.36 8.54 8.08 46,600 8.25 6.65
Date Open High Low Vol Cls adjCls
09-10-09 8.19 8.27 7.95 48,500 8.24 6.65
09-10-08 8.39 8.48 8.01 71,800 8.10 6.53
09-10-07 8.24 8.33 7.95 31,300 8.32 6.71
09-10-06 8.23 8.34 7.95 88,400 8.25 6.65
09-10-05 7.86 8.37 7.63 36,600 8.26 6.66
09-10-02 7.50 7.89 7.32 31,700 7.75 6.25
09-10-01 8.06 8.40 7.51 47,800 7.55 6.09
09-09-30 8.78 8.78 7.80 44,100 8.17 6.59
09-09-29 8.57 9.09 8.27 97,500 8.73 7.04
Date Open High Low Vol Cls adjCls
09-09-28 7.77 9.06 7.27 77,400 8.68 7.00
09-09-25 7.95 7.95 7.42 35,400 7.73 6.23
09-09-24 8.34 8.37 7.94 29,200 7.96 6.42
09-09-23 8.88 8.88 8.13 65,600 8.21 6.62
09-09-22 8.59 9.20 8.49 42,100 8.95 7.22
09-09-21 8.25 9.13 7.97 52,700 8.39 6.77
09-09-18 8.16 9.36 8.07 111,900 8.33 6.72
09-09-17 9.13 9.14 8.47 45,700 8.73 7.04
09-09-16 8.18 9.12 8.00 65,200 9.12 7.36
Date Open High Low Vol Cls adjCls
09-09-15 8.09 8.37 7.39 238,500 8.12 6.55
09-09-14 7.76 8.13 7.71 71,800 8.07 6.51
09-09-11 7.48 7.88 7.28 58,000 7.79 6.28
09-09-10 7.27 7.44 6.78 56,800 7.44 6.00
09-09-09 7.11 7.31 6.90 15,600 7.30 5.89
09-09-08 7.29 7.29 6.58 32,900 7.09 5.72
09-09-04 6.48 7.32 6.10 45,500 7.23 5.83
09-09-03 6.60 6.67 6.14 25,500 6.48 5.23
09-09-02 6.48 6.58 5.78 72,700 6.58 5.31
Date Open High Low Vol Cls adjCls
09-09-01 6.83 7.09 6.40 50,400 6.51 5.25
09-08-31 7.36 7.51 6.68 110,800 6.86 5.53
09-08-28 7.55 7.55 7.09 41,300 7.50 6.05
09-08-27 7.34 7.64 7.08 26,700 7.51 6.06
09-08-26 6.90 7.42 6.90 31,700 7.42 5.98
09-08-25 6.91 6.97 6.80 31,500 6.89 5.56
09-08-24 7.19 7.19 6.78 52,300 6.83 5.51
09-08-21 7.40 7.41 7.07 58,400 7.18 5.79
09-08-20 7.23 7.34 7.11 20,300 7.34 5.92
Date Open High Low Vol Cls adjCls
09-08-19 7.01 7.23 6.88 29,700 7.23 5.83
09-08-18 6.96 7.15 6.87 46,700 7.10 5.73
09-08-17 6.96 7.05 6.69 37,500 6.93 5.59
09-08-14 7.39 7.44 7.02 50,800 7.15 5.77
09-08-13 7.47 7.57 7.30 24,600 7.38 5.95
09-08-12 6.77 7.49 6.62 79,100 7.47 6.03
09-08-11 7.15 7.22 6.40 53,500 6.74 5.44
09-08-10 7.32 7.40 6.89 34,500 7.15 5.77
09-08-07 7.10 7.49 7.10 26,000 7.34 5.92
Date Open High Low Vol Cls adjCls
09-08-06 7.17 7.41 6.81 64,300 6.93 5.59
09-08-05 7.50 7.50 7.11 28,500 7.17 5.78
09-08-04 7.16 7.50 7.12 29,700 7.49 6.04
09-08-03 7.29 7.41 7.12 47,400 7.23 5.83
09-07-31 7.39 7.43 7.11 53,200 7.23 5.83
09-07-30 7.31 7.70 7.02 60,800 7.39 5.96
09-07-29 7.43 7.43 7.04 31,300 7.27 5.86
09-07-28 7.38 7.61 7.11 40,400 7.60 6.13
09-07-27 7.55 7.55 7.14 19,300 7.42 5.98
Date Open High Low Vol Cls adjCls
09-07-24 7.52 7.55 6.94 45,100 7.55 6.09
09-07-23 7.25 7.50 7.09 48,800 7.49 6.04
09-07-22 7.25 7.25 6.85 75,500 7.25 5.85
09-07-21 6.88 7.39 6.45 80,800 7.26 5.86
09-07-20 7.26 7.26 6.71 53,200 6.90 5.57
09-07-17 7.38 7.50 6.97 52,200 7.24 5.84
09-07-16 6.61 7.42 6.61 68,600 7.42 5.98
09-07-15 6.23 6.68 5.77 177,300 6.67 5.38
09-07-14 5.87 6.23 5.31 62,700 6.16 4.97
Date Open High Low Vol Cls adjCls
09-07-13 5.90 6.13 5.81 121,300 6.08 4.90
09-07-10 5.95 6.08 5.68 116,300 6.03 4.86
09-07-09 6.56 6.74 5.94 97,900 6.00 4.84
09-07-08 7.27 7.27 6.29 109,800 6.47 5.22
09-07-07 7.96 7.96 7.26 48,800 7.29 5.88
09-07-06 7.78 8.00 7.67 66,200 7.97 6.43
09-07-02 7.72 7.85 7.46 61,500 7.80 6.29
09-07-01 7.67 8.30 7.67 138,200 7.84 6.32
09-06-30 7.64 7.89 7.51 59,700 7.58 6.11
Date Open High Low Vol Cls adjCls
09-06-29 7.40 7.92 7.40 119,700 7.64 6.16
09-06-26 7.13 7.56 6.98 342,500 7.40 5.97
09-06-25 7.02 7.17 6.92 58,500 7.00 5.65
09-06-24 6.61 7.72 6.45 108,600 7.05 5.69
09-06-23 6.98 6.98 6.36 100,000 6.51 5.25
09-06-22 7.70 7.84 7.41 149,900 7.45 6.01
09-06-19 8.08 8.14 7.28 162,600 7.33 5.91
09-06-18 7.90 8.14 7.57 63,300 7.99 6.44
09-06-17 7.98 8.05 6.94 78,700 7.96 6.42
Date Open High Low Vol Cls adjCls
09-06-16 8.15 8.32 7.96 55,100 8.00 6.45
09-06-15 7.63 8.50 7.28 125,100 8.15 6.57
09-06-12 8.07 8.19 7.39 53,000 7.63 6.15
09-06-11 7.54 8.70 7.54 116,000 8.23 6.64
09-06-10 6.80 7.50 6.74 118,600 7.48 6.03
09-06-09 6.58 6.80 6.50 76,700 6.79 5.48
09-06-08 6.63 6.79 6.50 148,500 6.62 5.34
09-06-05 6.19 6.88 6.07 217,400 6.88 5.55
09-06-04 6.43 7.11 5.88 293,100 6.12 4.94
Date Open High Low Vol Cls adjCls
09-06-03 6.46 6.86 6.06 175,800 6.40 5.16
09-06-02 6.72 6.86 6.30 112,100 6.54 5.28
09-06-01 6.66 6.85 6.42 158,600 6.80 5.48
09-05-29 6.35 6.56 6.22 259,500 6.53 5.27
09-05-28 6.12 6.37 6.02 151,600 6.13 4.94
09-05-27 5.90 6.50 5.90 146,800 5.94 4.79
09-05-26 5.58 5.94 5.58 40,600 5.93 4.78
09-05-22 5.66 5.75 5.55 35,800 5.67 4.57
09-05-21 5.57 5.84 5.44 62,400 5.61 4.53
Date Open High Low Vol Cls adjCls
09-05-20 5.75 5.95 5.57 86,400 5.67 4.57
09-05-19 5.69 5.94 5.66 71,600 5.71 4.61
09-05-18 5.59 5.85 5.53 83,100 5.63 4.54
09-05-15 5.48 5.94 5.48 99,100 5.58 4.50
09-05-14 5.23 5.80 5.08 87,200 5.46 4.40
09-05-13 5.44 5.46 5.04 64,500 5.17 4.17
09-05-12 5.71 5.71 5.00 72,400 5.57 4.49
09-05-11 5.83 5.83 5.41 64,300 5.68 4.58
09-05-08 5.86 6.20 5.67 108,400 6.04 4.87
Date Open High Low Vol Cls adjCls
09-05-07 6.31 6.31 5.65 190,100 5.80 4.68
09-05-06 5.67 6.23 5.51 158,400 6.23 5.03
09-05-05 5.45 5.68 4.94 91,300 5.56 4.48
09-05-04 4.73 5.64 4.51 275,900 5.45 4.40
09-05-01 4.76 4.86 4.30 171,600 4.61 3.72
09-04-30 3.75 4.98 3.75 509,800 4.75 3.83
09-04-29 2.95 3.50 2.82 147,200 3.40 2.74
09-04-28 2.84 3.07 2.84 99,100 2.97 2.40
09-04-27 2.80 2.90 2.76 90,000 2.84 2.29
Date Open High Low Vol Cls adjCls
09-04-24 2.98 3.02 2.80 89,100 2.83 2.28
09-04-23 3.10 3.12 2.86 75,800 2.90 2.34
09-04-22 2.97 3.12 2.94 97,300 3.10 2.50
09-04-21 3.31 3.33 2.77 212,000 2.94 2.37
09-04-20 2.81 3.78 2.75 524,900 3.24 2.61
09-04-17 2.73 2.81 2.54 59,500 2.75 2.22
09-04-16 2.74 2.74 2.60 39,900 2.71 2.19
09-04-15 2.62 2.72 2.49 49,600 2.70 2.18
09-04-14 2.63 2.67 2.49 56,500 2.64 2.13
Date Open High Low Vol Cls adjCls
09-04-13 2.87 2.87 2.32 41,800 2.72 2.19
09-04-09 2.55 2.75 2.31 188,700 2.61 2.11
09-04-08 2.07 2.34 2.04 146,500 2.34 1.89
09-04-07 2.07 2.17 1.99 79,700 2.11 1.70
09-04-06 2.05 2.14 2.01 83,000 2.12 1.71
09-04-03 2.07 2.12 1.97 134,800 2.11 1.70
09-04-02 1.91 2.02 1.90 151,300 2.00 1.61
09-04-01 1.84 1.91 1.83 57,100 1.88 1.52
09-03-31 1.82 1.95 1.82 45,100 1.91 1.54
Date Open High Low Vol Cls adjCls
09-03-30 1.85 1.86 1.77 24,300 1.80 1.45
09-03-27 1.89 1.94 1.85 62,700 1.92 1.55
09-03-26 1.92 1.97 1.85 300,300 1.85 1.49
09-03-25 1.77 1.99 1.77 90,700 1.89 1.52
09-03-24 1.93 1.93 1.74 95,500 1.77 1.43
09-03-23 1.68 1.91 1.65 238,100 1.91 1.54
09-03-20 1.81 1.81 1.61 73,000 1.61 1.30
09-03-19 1.95 2.09 1.74 251,400 1.79 1.44
09-03-18 1.84 2.05 1.79 210,000 1.90 1.53
Date Open High Low Vol Cls adjCls
09-03-17 1.69 1.88 1.62 38,900 1.80 1.45
09-03-16 1.75 1.84 1.63 63,800 1.69 1.36
09-03-13 1.80 1.87 1.59 96,600 1.61 1.30
09-03-12 1.63 1.94 1.56 98,600 1.80 1.45
09-03-11 1.60 1.73 1.50 22,200 1.65 1.33
09-03-10 1.79 2.08 1.79 44,900 1.85 1.49
09-03-09 1.72 1.88 1.65 43,000 1.74 1.40
09-03-06 1.89 1.89 1.65 80,900 1.79 1.44
09-03-05 1.78 1.90 1.51 126,700 1.81 1.46
Date Open High Low Vol Cls adjCls
09-03-04 1.82 1.96 1.64 41,900 1.84 1.48
09-03-03 1.72 2.00 1.69 170,600 1.77 1.43
09-03-02 1.87 2.00 1.55 91,300 1.62 1.31
09-02-27 2.17 2.21 1.95 36,600 1.96 1.58
09-02-26 2.29 2.43 2.17 17,900 2.21 1.78
09-02-25 2.51 2.52 2.27 15,800 2.27 1.83
09-02-24 2.25 2.62 2.23 33,200 2.60 2.10
09-02-23 2.38 2.38 2.19 41,000 2.24 1.81
09-02-20 2.32 2.55 2.30 29,200 2.35 1.90
Date Open High Low Vol Cls adjCls
09-02-19 2.63 2.80 2.30 90,200 2.37 1.91
09-02-18 2.64 2.71 2.41 26,800 2.63 2.12
09-02-17 2.65 2.72 2.50 32,800 2.69 2.17
09-02-13 2.63 2.87 2.58 27,600 2.68 2.16
09-02-12 2.45 2.76 2.45 61,200 2.61 2.11
09-02-11 2.68 2.89 2.42 82,400 2.52 2.03
09-02-10 3.08 3.10 2.42 47,900 2.60 2.10
09-02-09 3.10 3.10 2.88 15,600 2.95 2.38
09-02-06 2.98 3.33 2.98 45,200 3.16 2.55
Date Open High Low Vol Cls adjCls
09-02-05 2.70 3.06 2.51 77,500 2.98 2.40
09-02-04 2.66 2.95 2.60 57,900 2.72 2.19
09-02-03 2.83 2.92 2.55 123,000 2.63 2.12
09-02-02 2.60 2.85 2.59 91,400 2.79 2.25
09-01-30 2.60 2.96 2.39 173,800 2.64 2.13
09-01-29 2.95 3.11 2.54 174,600 2.56 2.06
09-01-28 3.04 3.27 2.95 49,900 3.01 2.43
09-01-27 2.87 2.98 2.86 29,100 2.90 2.34
09-01-26 2.90 3.24 2.82 20,400 2.86 2.31
Date Open High Low Vol Cls adjCls
09-01-23 3.04 3.08 2.88 36,800 2.95 2.38
09-01-22 3.32 3.61 2.88 22,700 2.88 2.32
09-01-21 3.22 3.23 3.06 69,800 3.18 2.56
09-01-20 3.14 3.59 2.76 92,700 2.87 2.31
09-01-16 3.36 3.36 3.05 33,900 3.14 2.53
09-01-15 3.63 3.84 2.95 35,600 3.34 2.69
09-01-14 4.01 4.01 3.55 25,300 3.55 2.86
09-01-13 4.28 4.51 4.05 49,700 4.10 3.31
09-01-12 4.47 4.47 4.08 41,200 4.20 3.39
Date Open High Low Vol Cls adjCls
09-01-09 4.99 4.99 4.40 52,800 4.50 3.63
09-01-08 4.68 4.88 4.64 22,700 4.88 3.94
09-01-07 5.00 5.00 4.25 33,100 4.75 3.83
09-01-06 4.72 5.40 4.63 129,500 4.96 4.00
09-01-05 4.30 4.35 4.20 59,400 4.35 3.51
09-01-02 4.27 4.45 4.19 41,500 4.23 3.41
08-12-31 4.20 4.25 4.04 33,500 4.22 3.40
08-12-30 3.71 4.20 3.58 58,800 4.20 3.39
08-12-29 3.65 4.38 3.26 307,500 3.69 2.98
Date Open High Low Vol Cls adjCls
08-12-26 3.58 4.22 3.25 74,900 3.63 2.93
08-12-24 3.76 3.76 3.60 28,400 3.62 2.92
08-12-23 4.24 4.24 3.74 114,900 3.79 3.06
08-12-22 3.73 4.00 3.73 101,300 4.00 3.23
08-12-19 4.49 4.50 3.52 74,900 3.71 2.99
08-12-18 4.31 4.54 4.13 23,400 4.20 3.39
08-12-17 4.20 4.51 4.17 13,200 4.36 3.52
08-12-16 4.09 4.90 3.90 126,800 4.29 3.46
08-12-15 4.07 4.31 3.90 178,500 4.24 3.42
Date Open High Low Vol Cls adjCls
08-12-12 3.80 4.22 3.46 56,000 4.08 3.29
08-12-11 3.92 4.80 3.80 73,300 4.00 3.23
08-12-10 3.13 4.00 3.13 48,300 3.92 3.16
08-12-09 2.94 3.75 2.94 104,900 3.13 2.52
08-12-08 2.69 3.06 2.65 102,100 3.02 2.44
08-12-05 2.39 2.65 2.18 38,100 2.62 2.11
08-12-04 2.35 2.59 2.28 123,800 2.49 2.01
08-12-03 2.27 2.69 2.25 89,200 2.40 1.94
08-12-02 2.70 2.70 2.30 113,500 2.39 1.93
Date Open High Low Vol Cls adjCls
08-12-01 3.50 3.50 2.40 66,200 2.40 1.94
08-11-28 3.70 3.71 3.21 28,100 3.54 2.86
08-11-26 2.44 3.20 2.33 58,700 3.20 2.58
08-11-25 2.72 2.72 2.12 167,600 2.40 1.94
08-11-24 2.86 2.98 2.61 230,400 2.74 2.21
08-11-21 2.50 3.05 2.50 83,400 2.93 2.36
08-11-20 2.78 3.37 2.11 127,300 2.48 2.00
08-11-19 3.24 3.30 2.71 61,700 2.94 2.37
08-11-18 3.36 3.44 3.06 78,400 3.22 2.60
Date Open High Low Vol Cls adjCls
08-11-17 3.37 3.45 3.30 37,900 3.36 2.71
08-11-14 3.59 3.59 3.30 40,200 3.42 2.76
08-11-13 3.71 3.72 3.28 57,300 3.72 3.00
08-11-12 4.21 4.35 3.65 91,600 3.66 2.95
08-11-11 4.32 4.32 3.84 67,200 4.16 3.36
08-11-10 4.40 4.90 4.40 45,900 4.49 3.62
08-11-07 4.68 4.81 4.05 66,600 4.34 3.50
08-11-06 4.52 4.76 4.38 60,000 4.65 3.75
08-11-05 5.17 5.18 4.55 33,500 4.58 3.69
Date Open High Low Vol Cls adjCls
08-11-04 5.03 5.06 4.65 121,800 4.75 3.83
08-11-03 4.48 4.62 4.13 86,000 4.55 3.67
08-10-31 4.49 4.92 4.43 94,400 4.43 3.57
08-10-30 4.31 4.58 4.29 121,900 4.45 3.59
08-10-29 5.50 5.50 3.77 255,500 4.10 3.31
08-10-28 4.31 5.02 4.02 78,700 5.02 4.05
08-10-27 3.99 4.49 3.95 47,000 4.31 3.48
08-10-24 4.02 4.32 3.96 104,600 4.27 3.44
08-10-23 5.70 6.02 4.25 220,000 4.52 3.65
Date Open High Low Vol Cls adjCls
08-10-22 5.81 5.82 5.27 100,900 5.75 4.64
08-10-21 5.62 6.06 5.44 127,700 5.88 4.74
08-10-20 6.38 6.39 5.51 102,300 5.73 4.62
08-10-17 6.10 6.85 6.10 73,000 6.30 5.08
08-10-16 5.80 6.49 5.18 201,600 6.37 5.14
08-10-15 6.20 7.12 5.80 250,300 5.80 4.68
08-10-14 6.17 7.00 5.91 342,800 6.24 5.03
08-10-13 7.70 7.70 5.33 68,500 5.45 4.40
08-10-10 5.30 8.00 5.21 124,200 6.39 5.15
Date Open High Low Vol Cls adjCls
08-10-09 8.00 8.07 5.20 141,200 5.82 4.69
08-10-08 7.75 8.17 7.65 122,800 8.00 6.45
08-10-07 8.00 8.09 7.80 170,700 8.00 6.45
08-10-06 7.32 8.33 7.32 167,000 8.01 6.46
08-10-03 9.23 9.23 7.93 57,700 8.04 6.49
08-10-02 7.82 9.19 7.50 107,400 8.93 7.20
08-10-01 9.50 9.50 7.60 57,200 7.70 6.21
08-09-30 7.51 9.68 7.13 23,900 9.48 7.65
08-09-29 7.24 7.90 6.55 34,600 7.90 6.37
Date Open High Low Vol Cls adjCls
08-09-26 8.51 8.77 7.70 133,900 7.78 6.28
08-09-25 9.29 10.09 8.59 74,700 8.74 7.05
08-09-24 9.50 9.50 8.95 71,900 8.95 7.22
08-09-23 9.18 10.20 8.80 162,600 9.53 7.65
08-09-22 11.65 11.69 8.87 102,800 9.25 7.42
08-09-19 12.40 12.40 12.40 1,302,000 12.40 9.95
08-09-18 8.27 9.29 6.79 317,800 9.29 7.45
08-09-17 5.75 7.40 5.75 211,400 6.97 5.59
08-09-16 6.87 7.16 5.25 186,400 7.09 5.69
Date Open High Low Vol Cls adjCls
08-09-15 8.00 8.00 7.14 243,300 7.16 5.74
08-09-12 7.70 8.37 7.67 196,100 7.96 6.39
08-09-11 8.43 8.50 7.86 182,600 8.16 6.55
08-09-10 9.00 9.00 8.14 154,300 8.41 6.75
08-09-09 9.13 9.79 8.88 147,100 8.90 7.14
08-09-08 8.80 9.54 8.80 154,800 9.05 7.26
08-09-05 8.53 9.30 8.53 134,400 9.13 7.33
08-09-04 9.80 10.16 8.91 115,000 8.93 7.17
08-09-03 9.46 10.22 9.39 153,800 9.90 7.94
Date Open High Low Vol Cls adjCls
08-09-02 9.43 10.22 9.22 143,700 9.52 7.64
08-08-29 9.24 9.67 8.86 58,400 8.94 7.17
08-08-28 8.96 9.22 8.28 66,600 9.13 7.33
08-08-27 8.90 9.37 8.76 69,900 8.82 7.08
08-08-26 8.86 9.09 8.46 56,600 8.80 7.06
08-08-25 8.86 9.50 8.36 70,000 8.59 6.89
08-08-22 9.48 9.48 8.67 90,600 8.91 7.15
08-08-21 8.80 9.29 8.79 74,000 9.18 7.37
08-08-20 9.50 9.75 8.53 152,200 8.97 7.20
Date Open High Low Vol Cls adjCls
08-08-19 9.99 10.09 9.07 188,900 9.33 7.49
08-08-18 9.75 10.17 9.14 118,700 9.41 7.55
08-08-15 9.56 9.87 9.22 86,300 9.25 7.42
08-08-14 9.24 10.00 8.96 82,300 9.42 7.56
08-08-13 9.55 9.91 8.72 246,500 9.17 7.36
08-08-12 10.24 10.25 9.39 282,100 9.55 7.66
08-08-11 10.06 10.87 10.06 150,200 10.55 8.46
08-08-08 9.77 11.00 9.73 135,400 10.24 8.22
08-08-07 9.49 9.80 9.25 138,500 9.80 7.86
Date Open High Low Vol Cls adjCls
08-08-06 9.45 9.94 9.22 104,500 9.73 7.81
08-08-05 9.59 9.85 8.93 88,600 9.75 7.82
08-08-04 9.46 9.68 8.82 81,900 8.92 7.16
08-08-01 9.02 9.82 9.02 103,500 9.59 7.69
08-07-31 9.01 9.57 8.75 220,700 9.29 7.45
08-07-30 8.25 9.73 7.66 504,100 9.35 7.50
08-07-29 8.00 8.19 6.86 326,200 8.08 6.48
08-07-28 7.74 7.74 6.60 128,100 6.64 5.33
08-07-25 8.22 8.41 7.62 88,000 7.66 6.15
Date Open High Low Vol Cls adjCls
08-07-24 9.00 9.15 7.93 75,700 8.12 6.52
08-07-23 8.80 9.50 8.54 188,400 9.11 7.31
08-07-22 7.50 8.24 6.79 227,100 8.18 6.56
08-07-21 8.25 8.25 7.70 182,800 8.00 6.42
08-07-18 8.60 8.68 7.90 206,700 8.04 6.45
08-07-17 7.00 8.84 7.00 529,600 8.60 6.90
08-07-16 6.41 7.02 6.07 619,600 6.98 5.60
08-07-15 6.99 6.99 5.69 1,981,300 6.27 5.03
08-07-14 9.25 9.31 6.57 441,200 7.08 5.68
Date Open High Low Vol Cls adjCls
08-07-11 8.47 8.68 7.64 898,600 8.00 6.42
08-07-10 11.65 11.65 9.95 329,400 9.98 8.01
08-07-09 12.01 12.01 10.55 235,500 10.81 8.67
08-07-08 12.46 12.55 11.47 186,300 12.15 9.75
08-07-07 13.99 13.99 12.17 171,800 12.64 10.14
08-07-03 13.45 14.08 13.45 222,700 13.68 10.98
08-07-02 12.82 13.85 12.64 210,400 13.40 10.75
08-07-01 12.55 13.10 12.35 92,000 12.87 10.33
08-06-30 13.55 13.55 12.31 142,200 12.76 10.24
Date Open High Low Vol Cls adjCls
08-06-27 12.86 13.89 12.09 220,900 13.36 10.72
08-06-26 13.00 14.94 12.53 208,800 12.87 10.33
08-06-25 13.70 14.50 12.77 374,100 13.42 10.77
08-06-24 11.69 13.45 11.69 474,200 13.05 10.38
08-06-23 12.31 12.65 11.43 216,900 11.58 9.21
08-06-20 12.42 13.56 12.05 504,000 12.71 10.11
08-06-19 12.10 13.03 12.10 333,000 12.64 10.06
08-06-18 12.52 13.18 12.10 395,900 12.22 9.72
08-06-17 12.17 13.63 11.91 296,200 11.99 9.54
Date Open High Low Vol Cls adjCls
08-06-16 11.90 12.27 11.66 76,400 11.93 9.49
08-06-13 11.52 12.37 11.17 102,200 11.66 9.28
08-06-12 11.41 12.16 11.16 149,900 11.52 9.17
08-06-11 12.50 12.50 11.30 130,500 11.64 9.26
08-06-10 12.28 12.54 11.92 108,600 12.46 9.91
08-06-09 12.46 12.90 12.23 123,600 12.54 9.98
08-06-06 12.83 13.00 12.47 251,200 12.59 10.02
08-06-05 13.00 13.36 12.66 137,300 12.94 10.30
08-06-04 12.99 13.25 12.76 117,800 12.83 10.21
Date Open High Low Vol Cls adjCls
08-06-03 12.99 13.16 12.60 154,900 12.75 10.14
08-06-02 13.23 13.34 12.40 163,000 12.95 10.30
08-05-30 12.90 13.31 12.90 190,300 13.15 10.46
08-05-29 12.75 12.96 12.75 123,200 12.96 10.31
08-05-28 13.13 13.13 12.74 114,100 12.80 10.18
08-05-27 12.61 13.28 12.35 40,100 13.10 10.42
08-05-23 13.18 13.35 12.75 89,400 12.76 10.15
08-05-22 13.19 13.35 12.76 145,700 13.30 10.58
08-05-21 13.47 13.66 13.24 222,200 13.29 10.57
Date Open High Low Vol Cls adjCls
08-05-20 13.49 13.70 13.49 110,900 13.53 10.76
08-05-19 13.80 13.94 13.53 85,500 13.68 10.88
08-05-16 13.84 13.84 13.60 111,800 13.75 10.94
08-05-15 13.05 13.84 13.05 60,500 13.73 10.92
08-05-14 13.30 13.75 12.95 162,000 13.05 10.38
08-05-13 13.22 13.66 12.91 308,600 13.31 10.59
08-05-12 13.08 13.08 12.61 97,800 12.77 10.16
08-05-09 13.46 13.46 12.89 62,900 12.95 10.30
08-05-08 13.05 13.44 13.05 170,200 13.30 10.58
Date Open High Low Vol Cls adjCls
08-05-07 13.00 13.26 12.92 225,700 13.17 10.48
08-05-06 12.50 13.12 12.38 292,000 13.12 10.44
08-05-05 12.94 13.01 12.54 135,900 12.54 9.98
08-05-02 12.70 13.05 12.11 382,400 12.82 10.20
08-05-01 12.11 12.79 12.07 345,100 12.53 9.97
08-04-30 12.13 12.24 12.02 108,600 12.15 9.67
08-04-29 11.87 12.20 11.64 98,500 12.11 9.63
08-04-28 12.30 12.30 11.70 60,200 11.98 9.53
08-04-25 12.00 12.40 11.71 163,700 12.30 9.79
Date Open High Low Vol Cls adjCls
08-04-24 11.99 12.13 11.58 137,000 12.00 9.55
08-04-23 11.45 12.08 11.30 97,000 11.99 9.54
08-04-22 11.55 11.85 11.32 84,900 11.52 9.17
08-04-21 12.25 12.25 11.41 96,600 11.64 9.26
08-04-18 11.23 12.20 11.20 265,900 12.00 9.55
08-04-17 11.26 11.29 10.53 47,200 10.89 8.66
08-04-16 10.31 11.28 10.31 50,500 11.26 8.96
08-04-15 10.87 10.99 10.17 56,100 10.18 8.10
08-04-14 11.01 11.25 10.88 32,800 10.90 8.67
Date Open High Low Vol Cls adjCls
08-04-11 11.00 11.34 10.86 23,500 11.03 8.78
08-04-10 11.49 11.64 10.01 51,800 10.94 8.70
08-04-09 12.00 12.00 11.26 95,800 11.38 9.05
08-04-08 11.46 11.91 11.46 41,600 11.69 9.30
08-04-07 11.23 12.00 11.19 46,000 11.52 9.17
08-04-04 11.59 11.95 10.94 46,400 11.14 8.86
08-04-03 11.70 11.96 11.52 58,100 11.53 9.17
08-04-02 11.99 12.03 11.53 107,700 11.82 9.40
08-04-01 11.31 11.87 11.25 326,600 11.87 9.44
Date Open High Low Vol Cls adjCls
08-03-31 11.66 11.87 10.90 51,400 11.32 9.01
08-03-28 12.20 12.21 11.31 66,400 11.45 9.11
08-03-27 12.60 12.60 11.70 117,700 12.17 9.68
08-03-26 12.60 12.82 12.20 267,100 12.61 10.03
08-03-25 11.05 13.00 10.75 225,800 12.64 10.06
08-03-24 11.42 13.59 11.42 251,700 12.66 9.98
08-03-20 9.78 11.98 9.78 331,300 11.55 9.11
08-03-19 10.00 10.54 9.85 256,000 9.96 7.86
08-03-18 9.00 9.80 9.00 108,100 9.80 7.73
Date Open High Low Vol Cls adjCls
08-03-17 9.17 9.23 8.87 156,100 8.90 7.02
08-03-14 9.24 9.50 9.12 69,900 9.42 7.43
08-03-13 8.89 9.46 8.74 111,800 9.18 7.24
08-03-12 9.14 9.45 8.87 140,200 8.98 7.08
08-03-11 9.47 10.19 8.78 171,500 9.15 7.22
08-03-10 9.06 9.20 8.55 92,900 8.55 6.74
08-03-07 9.57 9.75 9.16 109,700 9.20 7.26
08-03-06 9.92 10.00 9.63 97,100 9.70 7.65
08-03-05 10.00 10.34 9.60 148,700 10.00 7.89
Date Open High Low Vol Cls adjCls
08-03-04 10.45 10.58 9.90 172,500 10.04 7.92
08-03-03 10.90 10.91 10.50 52,100 10.57 8.34
08-02-29 11.58 11.68 10.70 115,300 10.88 8.58
08-02-28 11.17 11.98 11.17 54,800 11.82 9.32
08-02-27 10.77 12.25 10.71 80,900 11.24 8.86
08-02-26 10.91 10.99 10.82 21,200 10.95 8.64
08-02-25 11.20 11.20 10.92 31,600 11.00 8.68
08-02-22 11.21 11.29 10.90 59,900 11.17 8.81
08-02-21 11.44 11.59 10.93 22,900 11.22 8.85
Date Open High Low Vol Cls adjCls
08-02-20 11.17 11.35 10.89 49,000 11.35 8.95
08-02-19 12.02 12.02 10.65 236,300 11.24 8.86
08-02-15 12.13 12.24 11.91 45,800 12.24 9.65
08-02-14 11.85 12.24 11.79 104,100 12.20 9.62
08-02-13 11.85 11.91 11.40 42,300 11.85 9.35
08-02-12 11.51 12.56 11.04 62,100 11.72 9.24
08-02-11 11.83 11.83 11.33 18,900 11.51 9.08
08-02-08 11.91 12.25 11.77 16,900 11.87 9.36
08-02-07 11.45 11.93 11.19 29,700 11.91 9.39
Date Open High Low Vol Cls adjCls
08-02-06 12.79 12.89 11.31 84,000 11.47 9.05
08-02-05 12.55 13.15 12.51 154,800 12.80 10.10
08-02-04 12.53 12.95 12.45 305,400 12.75 10.06
08-02-01 13.55 13.75 12.43 321,700 12.54 9.89
08-01-31 10.93 14.09 10.90 239,300 13.75 10.84
08-01-30 11.18 11.52 11.03 88,000 11.22 8.85
08-01-29 11.26 11.36 11.08 68,600 11.31 8.92
08-01-28 10.62 11.20 10.51 58,100 11.15 8.79
08-01-25 10.81 11.19 10.54 137,400 10.72 8.45
Date Open High Low Vol Cls adjCls
08-01-24 10.50 10.71 10.26 223,100 10.56 8.33
08-01-23 9.75 10.64 9.75 335,300 10.45 8.24
08-01-22 9.06 10.79 8.67 210,400 9.95 7.85
08-01-18 9.38 9.58 9.09 365,400 9.24 7.29
08-01-17 10.05 10.37 9.34 280,300 9.34 7.37
08-01-16 10.00 10.14 9.42 364,300 10.11 7.97
08-01-15 9.97 10.28 9.92 195,900 10.01 7.89
08-01-14 10.05 10.16 9.53 253,000 9.81 7.74
08-01-11 11.32 11.32 9.89 839,100 9.98 7.87
Date Open High Low Vol Cls adjCls
08-01-10 10.88 11.50 10.88 215,300 11.46 9.04
08-01-09 10.80 11.53 10.56 109,700 10.99 8.67
08-01-08 11.07 11.12 10.50 117,200 10.87 8.57
08-01-07 10.85 11.18 10.09 158,700 11.06 8.72
08-01-04 11.10 11.29 10.29 87,600 10.75 8.48
08-01-03 11.39 11.50 11.04 71,200 11.18 8.82
08-01-02 11.40 11.58 11.08 117,300 11.39 8.98
07-12-31 12.05 12.25 11.40 147,000 11.40 8.99
07-12-28 11.50 11.57 10.93 92,700 11.23 8.86
Date Open High Low Vol Cls adjCls
07-12-27 12.00 12.01 11.41 52,700 11.55 9.11
07-12-26 11.60 12.50 11.60 193,500 12.17 9.60
07-12-24 10.75 11.87 10.75 213,000 11.87 9.27
07-12-21 10.60 10.97 10.55 683,100 10.55 8.24
07-12-20 10.66 10.87 10.59 245,600 10.66 8.33
07-12-19 10.75 11.10 10.67 199,800 10.67 8.34
07-12-18 11.46 11.77 11.02 67,400 11.10 8.67
07-12-17 12.25 12.46 11.38 220,500 11.40 8.91
07-12-14 11.90 12.24 11.90 35,300 12.10 9.45
Date Open High Low Vol Cls adjCls
07-12-13 12.30 12.38 11.42 91,900 11.91 9.31
07-12-12 12.50 12.50 11.70 112,400 12.15 9.49
07-12-11 12.69 12.76 12.39 77,800 12.48 9.75
07-12-10 12.74 13.11 12.53 128,900 13.00 10.16
07-12-07 12.49 12.75 12.45 88,300 12.75 9.96
07-12-06 12.40 12.50 12.25 83,700 12.47 9.74
07-12-05 12.71 12.71 11.40 158,000 12.26 9.58
07-12-04 13.03 13.03 12.00 196,200 12.90 10.08
07-12-03 12.84 13.71 12.13 157,800 13.26 10.36
Date Open High Low Vol Cls adjCls
07-11-30 12.35 13.00 11.94 431,300 12.70 9.92
07-11-29 12.35 13.75 11.50 541,800 11.85 9.26
07-11-28 10.84 12.18 10.55 708,100 12.00 9.38
07-11-27 11.84 11.85 10.71 307,100 10.84 8.47
07-11-26 13.80 13.80 11.42 203,300 11.79 9.21
07-11-23 13.72 14.00 13.40 28,200 13.86 10.83
07-11-21 12.60 13.72 12.25 260,100 13.72 10.72
07-11-20 13.50 13.60 11.74 651,300 12.80 10.00
07-11-19 14.20 14.69 13.50 190,600 13.62 10.64
Date Open High Low Vol Cls adjCls
07-11-16 15.19 15.86 13.60 263,900 13.75 10.74
07-11-15 15.94 16.06 14.89 318,500 15.31 11.96
07-11-14 16.70 17.50 16.10 142,100 16.35 12.78
07-11-13 15.52 17.43 15.05 141,100 16.70 13.05
07-11-12 15.25 15.60 15.01 163,300 15.55 12.15
07-11-09 15.30 15.50 13.80 257,700 15.37 12.01
07-11-08 15.56 15.73 15.11 210,500 15.40 12.03
07-11-07 16.63 16.66 15.37 176,200 15.49 12.10
07-11-06 16.78 16.85 16.51 177,700 16.75 13.09
Date Open High Low Vol Cls adjCls
07-11-05 17.37 17.44 16.40 323,900 16.80 13.13
07-11-02 18.25 18.39 17.17 481,600 17.49 13.67
07-11-01 19.30 19.30 18.25 537,600 18.25 14.26
07-10-31 19.60 19.75 19.22 147,100 19.38 15.14
07-10-30 19.70 19.70 19.15 130,800 19.44 15.19
07-10-29 19.50 20.10 19.10 225,700 19.62 15.33
07-10-26 19.80 20.20 19.25 595,900 19.60 15.32
07-10-25 20.50 22.25 19.75 5,460,500 20.09 15.70